date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.66,21.21,20.52,21.06,206500.0,15.9188,16.3426,15.8109,16.227,206500.0
2005-01-03 10:00:00,21.06,21.1,20.94,20.97,105500.0,16.227,16.2578,16.1346,16.1577,105500.0
2005-01-03 10:30:00,20.96,20.98,20.75,20.82,76900.0,16.15,16.1654,15.9882,16.0421,76900.0
2005-01-03 11:00:00,20.83,20.93,20.8,20.93,43700.0,16.0498,16.1269,16.0267,16.1269,43700.0
2005-01-03 11:30:00,20.94,21.0,20.93,20.99,37600.0,16.1346,16.1808,16.1269,16.1731,37600.0
2005-01-03 12:00:00,20.99,21.08,20.98,21.02,51900.0,16.1731,16.2424,16.1654,16.1962,51900.0
2005-01-03 12:30:00,21.03,21.12,20.99,21.06,46200.0,16.2039,16.2732,16.1731,16.227,46200.0
2005-01-03 13:00:00,21.05,21.1,21.04,21.07,52200.0,16.2193,16.2578,16.2116,16.2347,52200.0
2005-01-03 13:30:00,21.07,21.09,21.03,21.04,28200.0,16.2347,16.2501,16.2039,16.2116,28200.0
2005-01-03 14:00:00,21.04,21.07,21.0,21.06,33400.0,16.2116,16.2347,16.1808,16.227,33400.0
2005-01-03 14:30:00,21.06,21.16,21.06,21.12,51500.0,16.227,16.3041,16.227,16.2732,51500.0
2005-01-03 15:00:00,21.11,21.11,20.99,21.02,66700.0,16.2655,16.2655,16.1731,16.1962,66700.0
2005-01-03 15:30:00,21.02,21.03,20.91,20.91,147900.0,16.1962,16.2039,16.1114,16.1114,147900.0
2005-01-04 09:30:00,20.94,21.01,20.73,21.0,69700.0,16.1346,16.1885,15.9727,16.1808,69700.0
2005-01-04 10:00:00,21.0,21.15,20.83,20.98,63500.0,16.1808,16.2964,16.0498,16.1654,63500.0
2005-01-04 10:30:00,20.98,21.0,20.74,20.89,38300.0,16.1654,16.1808,15.9805,16.096,38300.0
2005-01-04 11:00:00,20.89,20.96,20.85,20.94,39900.0,16.096,16.15,16.0652,16.1346,39900.0
2005-01-04 11:30:00,20.9,20.94,20.83,20.84,24400.0,16.1037,16.1346,16.0498,16.0575,24400.0
2005-01-04 12:00:00,20.83,20.85,20.6,20.63,70100.0,16.0498,16.0652,15.8726,15.8957,70100.0
2005-01-04 12:30:00,20.63,20.63,20.55,20.56,43100.0,15.8957,15.8957,15.8341,15.8418,43100.0
2005-01-04 13:00:00,20.56,20.58,20.44,20.47,31600.0,15.8418,15.8572,15.7493,15.7724,31600.0
2005-01-04 13:30:00,20.48,20.52,20.42,20.45,24300.0,15.7801,15.8109,15.7339,15.757,24300.0
2005-01-04 14:00:00,20.44,20.44,20.22,20.3,59500.0,15.7493,15.7493,15.5798,15.6414,59500.0
2005-01-04 14:30:00,20.3,20.31,20.18,20.23,39500.0,15.6414,15.6491,15.549,15.5875,39500.0
2005-01-04 15:00:00,20.25,20.31,20.21,20.22,44800.0,15.6029,15.6491,15.5721,15.5798,44800.0
2005-01-04 15:30:00,20.22,20.27,20.17,20.2,60500.0,15.5798,15.6183,15.5413,15.5644,60500.0
2005-01-05 09:30:00,20.28,20.55,20.22,20.46,42700.0,15.626,15.8341,15.5798,15.7647,42700.0
2005-01-05 10:00:00,20.47,20.69,20.46,20.5,43100.0,15.7724,15.9419,15.7647,15.7955,43100.0
2005-01-05 10:30:00,20.48,20.53,20.4,20.44,25800.0,15.7801,15.8186,15.7185,15.7493,25800.0
2005-01-05 11:00:00,20.45,20.48,20.4,20.43,17600.0,15.757,15.7801,15.7185,15.7416,17600.0
2005-01-05 11:30:00,20.43,20.47,20.4,20.42,13700.0,15.7416,15.7724,15.7185,15.7339,13700.0
2005-01-05 12:00:00,20.42,20.42,20.34,20.35,25900.0,15.7339,15.7339,15.6722,15.68,25900.0
2005-01-05 12:30:00,20.34,20.34,20.25,20.31,20400.0,15.6722,15.6722,15.6029,15.6491,20400.0
2005-01-05 13:00:00,20.31,20.43,20.31,20.41,106900.0,15.6491,15.7416,15.6491,15.7262,106900.0
2005-01-05 13:30:00,20.42,20.61,20.4,20.43,50500.0,15.7339,15.8803,15.7185,15.7416,50500.0
2005-01-05 14:00:00,20.42,20.45,20.35,20.36,30200.0,15.7339,15.757,15.68,15.6877,30200.0
2005-01-05 14:30:00,20.36,20.41,20.29,20.33,89500.0,15.6877,15.7262,15.6337,15.6645,89500.0
2005-01-05 15:00:00,20.33,20.46,20.33,20.4,171000.0,15.6645,15.7647,15.6645,15.7185,171000.0
2005-01-05 15:30:00,20.41,20.42,20.24,20.25,81900.0,15.7262,15.7339,15.5952,15.6029,81900.0
2005-01-06 09:30:00,20.77,20.96,20.55,20.75,126100.0,16.0036,16.15,15.8341,15.9882,126100.0
2005-01-06 10:00:00,20.75,21.13,20.74,21.09,166700.0,15.9882,16.281,15.9805,16.2501,166700.0
2005-01-06 10:30:00,21.1,21.1,21.0,21.07,68800.0,16.2578,16.2578,16.1808,16.2347,68800.0
2005-01-06 11:00:00,21.07,21.11,20.94,20.99,56500.0,16.2347,16.2655,16.1346,16.1731,56500.0
2005-01-06 11:30:00,20.98,21.03,20.92,20.97,51900.0,16.1654,16.2039,16.1191,16.1577,51900.0
2005-01-06 12:00:00,20.96,20.96,20.84,20.91,52300.0,16.15,16.15,16.0575,16.1114,52300.0
2005-01-06 12:30:00,20.92,21.03,20.9,20.99,97200.0,16.1191,16.2039,16.1037,16.1731,97200.0
2005-01-06 13:00:00,21.03,21.08,21.0,21.08,68600.0,16.2039,16.2424,16.1808,16.2424,68600.0
2005-01-06 13:30:00,21.07,21.1,21.05,21.06,48500.0,16.2347,16.2578,16.2193,16.227,48500.0
2005-01-06 14:00:00,21.08,21.17,21.05,21.09,57600.0,16.2424,16.3118,16.2193,16.2501,57600.0
2005-01-06 14:30:00,21.09,21.11,20.95,20.97,76500.0,16.2501,16.2655,16.1423,16.1577,76500.0
2005-01-06 15:00:00,20.97,21.0,20.9,20.91,51400.0,16.1577,16.1808,16.1037,16.1114,51400.0
2005-01-06 15:30:00,20.9,21.04,20.85,21.04,166000.0,16.1037,16.2116,16.0652,16.2116,166000.0
2005-01-07 09:30:00,20.95,21.35,20.95,21.1,69200.0,16.1423,16.4505,16.1423,16.2578,69200.0
2005-01-07 10:00:00,21.11,21.2,20.9,20.94,35800.0,16.2655,16.3349,16.1037,16.1346,35800.0
2005-01-07 10:30:00,20.93,21.02,20.9,21.01,13600.0,16.1269,16.1962,16.1037,16.1885,13600.0
2005-01-07 11:00:00,21.01,21.15,21.0,21.13,30000.0,16.1885,16.2964,16.1808,16.281,30000.0
2005-01-07 11:30:00,21.13,21.14,21.03,21.04,30900.0,16.281,16.2887,16.2039,16.2116,30900.0
2005-01-07 12:00:00,21.05,21.2,21.0,21.13,60800.0,16.2193,16.3349,16.1808,16.281,60800.0
2005-01-07 12:30:00,21.17,21.36,21.12,21.32,89400.0,16.3118,16.4582,16.2732,16.4274,89400.0
2005-01-07 13:00:00,21.35,21.38,21.25,21.31,78500.0,16.4505,16.4736,16.3734,16.4196,78500.0
2005-01-07 13:30:00,21.33,21.51,21.25,21.44,74500.0,16.4351,16.5737,16.3734,16.5198,74500.0
2005-01-07 14:00:00,21.46,21.47,21.35,21.37,51200.0,16.5352,16.5429,16.4505,16.4659,51200.0
2005-01-07 14:30:00,21.37,21.75,21.37,21.64,111200.0,16.4659,16.7587,16.4659,16.6739,111200.0
2005-01-07 15:00:00,21.64,21.8,21.62,21.63,118100.0,16.6739,16.7972,16.6585,16.6662,118100.0
2005-01-07 15:30:00,21.62,21.65,21.35,21.36,118900.0,16.6585,16.6816,16.4505,16.4582,118900.0
2005-01-10 09:30:00,21.52,21.59,21.38,21.53,64000.0,16.5815,16.6354,16.4736,16.5892,64000.0
2005-01-10 10:00:00,21.52,21.6,21.32,21.58,48000.0,16.5815,16.6431,16.4274,16.6277,48000.0
2005-01-10 10:30:00,21.58,21.58,21.4,21.47,22600.0,16.6277,16.6277,16.489,16.5429,22600.0
2005-01-10 11:00:00,21.46,21.59,21.42,21.52,22000.0,16.5352,16.6354,16.5044,16.5815,22000.0
2005-01-10 11:30:00,21.53,21.53,21.43,21.46,64300.0,16.5892,16.5892,16.5121,16.5352,64300.0
2005-01-10 12:00:00,21.46,21.51,21.44,21.48,23000.0,16.5352,16.5737,16.5198,16.5506,23000.0
2005-01-10 12:30:00,21.46,21.46,21.37,21.4,10900.0,16.5352,16.5352,16.4659,16.489,10900.0
2005-01-10 13:00:00,21.4,21.5,21.39,21.45,12300.0,16.489,16.566,16.4813,16.5275,12300.0
2005-01-10 13:30:00,21.48,21.49,21.45,21.47,15400.0,16.5506,16.5583,16.5275,16.5429,15400.0
2005-01-10 14:00:00,21.46,21.49,21.45,21.48,20200.0,16.5352,16.5583,16.5275,16.5506,20200.0
2005-01-10 14:30:00,21.47,21.47,21.4,21.42,12500.0,16.5429,16.5429,16.489,16.5044,12500.0
2005-01-10 15:00:00,21.42,21.43,21.25,21.25,44000.0,16.5044,16.5121,16.3734,16.3734,44000.0
2005-01-10 15:30:00,21.25,21.25,21.16,21.23,32500.0,16.3734,16.3734,16.3041,16.358,32500.0
2005-01-11 09:30:00,21.2,21.45,21.13,21.45,59200.0,16.3349,16.5275,16.281,16.5275,59200.0
2005-01-11 10:00:00,21.45,21.45,21.12,21.31,39400.0,16.5275,16.5275,16.2732,16.4196,39400.0
2005-01-11 10:30:00,21.3,21.3,21.19,21.2,10900.0,16.4119,16.4119,16.3272,16.3349,10900.0
2005-01-11 11:00:00,21.22,21.29,21.21,21.26,13000.0,16.3503,16.4042,16.3426,16.3811,13000.0
2005-01-11 11:30:00,21.26,21.28,21.2,21.23,5700.0,16.3811,16.3965,16.3349,16.358,5700.0
2005-01-11 12:00:00,21.21,21.27,21.2,21.2,20200.0,16.3426,16.3888,16.3349,16.3349,20200.0
2005-01-11 12:30:00,21.2,21.21,21.13,21.13,10900.0,16.3349,16.3426,16.281,16.281,10900.0
2005-01-11 13:00:00,21.13,21.14,21.05,21.13,25800.0,16.281,16.2887,16.2193,16.281,25800.0
2005-01-11 13:30:00,21.13,21.16,21.11,21.16,15100.0,16.281,16.3041,16.2655,16.3041,15100.0
2005-01-11 14:00:00,21.16,21.24,21.15,21.18,24400.0,16.3041,16.3657,16.2964,16.3195,24400.0
2005-01-11 14:30:00,21.18,21.2,21.16,21.18,17200.0,16.3195,16.3349,16.3041,16.3195,17200.0
2005-01-11 15:00:00,21.18,21.24,21.18,21.22,18900.0,16.3195,16.3657,16.3195,16.3503,18900.0
2005-01-11 15:30:00,21.21,21.21,21.09,21.14,31600.0,16.3426,16.3426,16.2501,16.2887,31600.0
2005-01-12 09:30:00,21.08,21.24,21.03,21.11,36400.0,16.2424,16.3657,16.2039,16.2655,36400.0
2005-01-12 10:00:00,21.09,21.18,21.05,21.05,28300.0,16.2501,16.3195,16.2193,16.2193,28300.0
2005-01-12 10:30:00,21.05,21.06,21.0,21.02,48500.0,16.2193,16.227,16.1808,16.1962,48500.0
2005-01-12 11:00:00,21.04,21.04,21.01,21.01,9500.0,16.2116,16.2116,16.1885,16.1885,9500.0
2005-01-12 11:30:00,21.02,21.11,21.0,21.11,39200.0,16.1962,16.2655,16.1808,16.2655,39200.0
2005-01-12 12:00:00,21.09,21.12,21.03,21.04,22100.0,16.2501,16.2732,16.2039,16.2116,22100.0
2005-01-12 12:30:00,21.04,21.05,21.0,21.02,13700.0,16.2116,16.2193,16.1808,16.1962,13700.0
2005-01-12 13:00:00,21.01,21.04,21.0,21.02,50400.0,16.1885,16.2116,16.1808,16.1962,50400.0
2005-01-12 13:30:00,21.02,21.05,21.02,21.04,17900.0,16.1962,16.2193,16.1962,16.2116,17900.0
2005-01-12 14:00:00,21.03,21.05,21.02,21.03,50200.0,16.2039,16.2193,16.1962,16.2039,50200.0
2005-01-12 14:30:00,21.03,21.04,20.96,20.96,69400.0,16.2039,16.2116,16.15,16.15,69400.0
2005-01-12 15:00:00,20.97,21.02,20.96,21.01,67900.0,16.1577,16.1962,16.15,16.1885,67900.0
2005-01-12 15:30:00,21.01,21.1,21.01,21.08,80600.0,16.1885,16.2578,16.1885,16.2424,80600.0
2005-01-13 09:30:00,20.92,21.05,20.83,21.03,41300.0,16.1191,16.2193,16.0498,16.2039,41300.0
2005-01-13 10:00:00,21.06,21.16,21.03,21.12,53200.0,16.227,16.3041,16.2039,16.2732,53200.0
2005-01-13 10:30:00,21.11,21.27,21.1,21.22,95800.0,16.2655,16.3888,16.2578,16.3503,95800.0
2005-01-13 11:00:00,21.22,21.26,21.18,21.2,19600.0,16.3503,16.3811,16.3195,16.3349,19600.0
2005-01-13 11:30:00,21.2,21.22,21.16,21.2,26400.0,16.3349,16.3503,16.3041,16.3349,26400.0
2005-01-13 12:00:00,21.2,21.21,20.98,20.98,23400.0,16.3349,16.3426,16.1654,16.1654,23400.0
2005-01-13 12:30:00,21.0,21.04,20.97,20.97,23100.0,16.1808,16.2116,16.1577,16.1577,23100.0
2005-01-13 13:00:00,20.97,20.98,20.86,20.86,14200.0,16.1577,16.1654,16.0729,16.0729,14200.0
2005-01-13 13:30:00,20.86,20.88,20.73,20.81,40700.0,16.0729,16.0883,15.9727,16.0344,40700.0
2005-01-13 14:00:00,20.79,20.81,20.75,20.79,41400.0,16.019,16.0344,15.9882,16.019,41400.0
2005-01-13 14:30:00,20.79,20.83,20.78,20.79,12100.0,16.019,16.0498,16.0113,16.019,12100.0
2005-01-13 15:00:00,20.79,20.85,20.79,20.82,40200.0,16.019,16.0652,16.019,16.0421,40200.0
2005-01-13 15:30:00,20.84,20.92,20.82,20.88,111000.0,16.0575,16.1191,16.0421,16.0883,111000.0
2005-01-14 09:30:00,21.0,21.05,20.92,20.95,26800.0,16.1808,16.2193,16.1191,16.1423,26800.0
2005-01-14 10:00:00,20.95,21.05,20.93,21.04,15300.0,16.1423,16.2193,16.1269,16.2116,15300.0
2005-01-14 10:30:00,21.04,21.06,21.02,21.02,30500.0,16.2116,16.227,16.1962,16.1962,30500.0
2005-01-14 11:00:00,21.02,21.04,21.0,21.0,7200.0,16.1962,16.2116,16.1808,16.1808,7200.0
2005-01-14 11:30:00,21.01,21.08,20.98,21.07,52600.0,16.1885,16.2424,16.1654,16.2347,52600.0
2005-01-14 12:00:00,21.06,21.24,21.03,21.24,59300.0,16.227,16.3657,16.2039,16.3657,59300.0
2005-01-14 12:30:00,21.22,21.27,21.15,21.15,22700.0,16.3503,16.3888,16.2964,16.2964,22700.0
2005-01-14 13:00:00,21.15,21.23,21.11,21.16,56600.0,16.2964,16.358,16.2655,16.3041,56600.0
2005-01-14 13:30:00,21.15,21.15,20.79,21.07,31200.0,16.2964,16.2964,16.019,16.2347,31200.0
2005-01-14 14:00:00,21.07,21.15,21.07,21.11,43100.0,16.2347,16.2964,16.2347,16.2655,43100.0
2005-01-14 14:30:00,21.12,21.22,21.12,21.22,46300.0,16.2732,16.3503,16.2732,16.3503,46300.0
2005-01-14 15:00:00,21.2,21.21,21.13,21.14,30400.0,16.3349,16.3426,16.281,16.2887,30400.0
2005-01-14 15:30:00,21.16,21.31,21.12,21.29,71100.0,16.3041,16.4196,16.2732,16.4042,71100.0
2005-01-18 09:30:00,21.26,21.29,21.05,21.27,22800.0,16.3811,16.4042,16.2193,16.3888,22800.0
2005-01-18 10:00:00,21.24,21.35,21.2,21.34,17700.0,16.3657,16.4505,16.3349,16.4428,17700.0
2005-01-18 10:30:00,21.36,21.54,21.35,21.53,25100.0,16.4582,16.5969,16.4505,16.5892,25100.0
2005-01-18 11:00:00,21.53,21.67,21.47,21.61,47100.0,16.5892,16.697,16.5429,16.6508,47100.0
2005-01-18 11:30:00,21.61,21.63,21.52,21.6,19500.0,16.6508,16.6662,16.5815,16.6431,19500.0
2005-01-18 12:00:00,21.61,21.64,21.55,21.56,15700.0,16.6508,16.6739,16.6046,16.6123,15700.0
2005-01-18 12:30:00,21.56,21.57,21.49,21.57,13200.0,16.6123,16.62,16.5583,16.62,13200.0
2005-01-18 13:00:00,21.56,21.58,21.5,21.51,9900.0,16.6123,16.6277,16.566,16.5737,9900.0
2005-01-18 13:30:00,21.54,21.6,21.5,21.57,14300.0,16.5969,16.6431,16.566,16.62,14300.0
2005-01-18 14:00:00,21.59,21.75,21.58,21.75,46300.0,16.6354,16.7587,16.6277,16.7587,46300.0
2005-01-18 14:30:00,21.75,21.76,21.65,21.67,20400.0,16.7587,16.7664,16.6816,16.697,20400.0
2005-01-18 15:00:00,21.68,21.8,21.66,21.75,83900.0,16.7047,16.7972,16.6893,16.7587,83900.0
2005-01-18 15:30:00,21.75,21.78,21.68,21.75,104700.0,16.7587,16.7818,16.7047,16.7587,104700.0
2005-01-19 09:30:00,21.47,21.8,21.45,21.73,100700.0,16.5429,16.7972,16.5275,16.7433,100700.0
2005-01-19 10:00:00,21.74,21.74,21.62,21.66,28300.0,16.751,16.751,16.6585,16.6893,28300.0
2005-01-19 10:30:00,21.65,21.7,21.63,21.68,40300.0,16.6816,16.7201,16.6662,16.7047,40300.0
2005-01-19 11:00:00,21.68,21.79,21.68,21.75,24400.0,16.7047,16.7895,16.7047,16.7587,24400.0
2005-01-19 11:30:00,21.75,21.75,21.7,21.71,22200.0,16.7587,16.7587,16.7201,16.7279,22200.0
2005-01-19 12:00:00,21.72,21.72,21.68,21.71,23600.0,16.7356,16.7356,16.7047,16.7279,23600.0
2005-01-19 12:30:00,21.71,21.71,21.68,21.69,28400.0,16.7279,16.7279,16.7047,16.7124,28400.0
2005-01-19 13:00:00,21.69,21.79,21.69,21.75,34100.0,16.7124,16.7895,16.7124,16.7587,34100.0
2005-01-19 13:30:00,21.75,21.89,21.75,21.81,47300.0,16.7587,16.8665,16.7587,16.8049,47300.0
2005-01-19 14:00:00,21.8,21.85,21.53,21.8,91700.0,16.7972,16.8357,16.5892,16.7972,91700.0
2005-01-19 14:30:00,21.81,21.95,21.78,21.9,97500.0,16.8049,16.9128,16.7818,16.8742,97500.0
2005-01-19 15:00:00,21.9,21.96,21.79,21.85,58000.0,16.8742,16.9205,16.7895,16.8357,58000.0
2005-01-19 15:30:00,21.85,21.85,21.59,21.73,98900.0,16.8357,16.8357,16.6354,16.7433,98900.0
2005-01-20 09:30:00,21.73,21.75,21.15,21.24,75100.0,16.7433,16.7587,16.2964,16.3657,75100.0
2005-01-20 10:00:00,21.21,21.28,21.17,21.25,38100.0,16.3426,16.3965,16.3118,16.3734,38100.0
2005-01-20 10:30:00,21.27,21.28,21.24,21.27,34800.0,16.3888,16.3965,16.3657,16.3888,34800.0
2005-01-20 11:00:00,21.28,21.3,21.25,21.25,52400.0,16.3965,16.4119,16.3734,16.3734,52400.0
2005-01-20 11:30:00,21.25,21.3,21.23,21.25,58600.0,16.3734,16.4119,16.358,16.3734,58600.0
2005-01-20 12:00:00,21.24,21.28,21.1,21.13,37400.0,16.3657,16.3965,16.2578,16.281,37400.0
2005-01-20 12:30:00,21.14,21.15,21.04,21.04,91900.0,16.2887,16.2964,16.2116,16.2116,91900.0
2005-01-20 13:00:00,21.06,21.07,20.96,21.02,81700.0,16.227,16.2347,16.15,16.1962,81700.0
2005-01-20 13:30:00,21.01,21.11,20.97,21.11,29500.0,16.1885,16.2655,16.1577,16.2655,29500.0
2005-01-20 14:00:00,21.11,21.2,21.07,21.12,54000.0,16.2655,16.3349,16.2347,16.2732,54000.0
2005-01-20 14:30:00,21.13,21.2,21.07,21.11,48600.0,16.281,16.3349,16.2347,16.2655,48600.0
2005-01-20 15:00:00,21.11,21.14,21.04,21.06,43600.0,16.2655,16.2887,16.2116,16.227,43600.0
2005-01-20 15:30:00,21.06,21.15,20.99,21.15,68300.0,16.227,16.2964,16.1731,16.2964,68300.0
2005-01-21 09:30:00,21.0,21.2,20.99,21.16,44700.0,16.1808,16.3349,16.1731,16.3041,44700.0
2005-01-21 10:00:00,21.2,21.2,21.05,21.12,26200.0,16.3349,16.3349,16.2193,16.2732,26200.0
2005-01-21 10:30:00,21.13,21.14,21.05,21.06,16500.0,16.281,16.2887,16.2193,16.227,16500.0
2005-01-21 11:00:00,21.05,21.08,21.03,21.07,11300.0,16.2193,16.2424,16.2039,16.2347,11300.0
2005-01-21 11:30:00,21.08,21.08,20.99,21.01,12600.0,16.2424,16.2424,16.1731,16.1885,12600.0
2005-01-21 12:00:00,21.0,21.03,20.99,21.0,11600.0,16.1808,16.2039,16.1731,16.1808,11600.0
2005-01-21 12:30:00,21.0,21.03,21.0,21.01,7000.0,16.1808,16.2039,16.1808,16.1885,7000.0
2005-01-21 13:00:00,21.01,21.06,21.01,21.02,13400.0,16.1885,16.227,16.1885,16.1962,13400.0
2005-01-21 13:30:00,21.02,21.02,20.83,20.85,23500.0,16.1962,16.1962,16.0498,16.0652,23500.0
2005-01-21 14:00:00,20.83,20.96,20.83,20.92,30900.0,16.0498,16.15,16.0498,16.1191,30900.0
2005-01-21 14:30:00,20.92,20.92,20.83,20.83,26400.0,16.1191,16.1191,16.0498,16.0498,26400.0
2005-01-21 15:00:00,20.84,20.92,20.77,20.89,63400.0,16.0575,16.1191,16.0036,16.096,63400.0
2005-01-21 15:30:00,20.92,20.97,20.71,20.85,149400.0,16.1191,16.1577,15.9573,16.0652,149400.0
2005-01-24 09:30:00,20.75,20.89,20.55,20.58,57200.0,15.9882,16.096,15.8341,15.8572,57200.0
2005-01-24 10:00:00,20.6,20.69,20.52,20.64,35600.0,15.8726,15.9419,15.8109,15.9034,35600.0
2005-01-24 10:30:00,20.64,20.71,20.59,20.6,32700.0,15.9034,15.9573,15.8649,15.8726,32700.0
2005-01-24 11:00:00,20.63,20.74,20.61,20.7,11300.0,15.8957,15.9805,15.8803,15.9496,11300.0
2005-01-24 11:30:00,20.7,20.71,20.63,20.7,20800.0,15.9496,15.9573,15.8957,15.9496,20800.0
2005-01-24 12:00:00,20.68,20.74,20.68,20.73,10000.0,15.9342,15.9805,15.9342,15.9727,10000.0
2005-01-24 12:30:00,20.73,20.8,20.68,20.76,30100.0,15.9727,16.0267,15.9342,15.9959,30100.0
2005-01-24 13:00:00,20.79,20.8,20.75,20.8,5400.0,16.019,16.0267,15.9882,16.0267,5400.0
2005-01-24 13:30:00,20.8,20.8,20.73,20.75,14800.0,16.0267,16.0267,15.9727,15.9882,14800.0
2005-01-24 14:00:00,20.74,20.76,20.69,20.69,9800.0,15.9805,15.9959,15.9419,15.9419,9800.0
2005-01-24 14:30:00,20.69,20.73,20.63,20.66,31100.0,15.9419,15.9727,15.8957,15.9188,31100.0
2005-01-24 15:00:00,20.65,20.68,20.63,20.67,14300.0,15.9111,15.9342,15.8957,15.9265,14300.0
2005-01-24 15:30:00,20.67,20.69,20.57,20.62,47500.0,15.9265,15.9419,15.8495,15.888,47500.0
2005-01-25 09:30:00,20.68,20.68,20.45,20.5,49500.0,15.9342,15.9342,15.757,15.7955,49500.0
2005-01-25 10:00:00,20.5,20.58,20.48,20.58,44200.0,15.7955,15.8572,15.7801,15.8572,44200.0
2005-01-25 10:30:00,20.6,20.62,20.51,20.51,26000.0,15.8726,15.888,15.8032,15.8032,26000.0
2005-01-25 11:00:00,20.51,20.51,20.35,20.35,22800.0,15.8032,15.8032,15.68,15.68,22800.0
2005-01-25 11:30:00,20.35,20.4,20.31,20.38,56600.0,15.68,15.7185,15.6491,15.7031,56600.0
2005-01-25 12:00:00,20.37,20.37,20.24,20.24,54700.0,15.6954,15.6954,15.5952,15.5952,54700.0
2005-01-25 12:30:00,20.26,20.31,20.24,20.29,31000.0,15.6106,15.6491,15.5952,15.6337,31000.0
2005-01-25 13:00:00,20.29,20.39,20.29,20.39,20700.0,15.6337,15.7108,15.6337,15.7108,20700.0
2005-01-25 13:30:00,20.37,20.41,20.36,20.4,44100.0,15.6954,15.7262,15.6877,15.7185,44100.0
2005-01-25 14:00:00,20.4,20.41,20.33,20.35,77900.0,15.7185,15.7262,15.6645,15.68,77900.0
2005-01-25 14:30:00,20.35,20.36,20.28,20.31,16800.0,15.68,15.6877,15.626,15.6491,16800.0
2005-01-25 15:00:00,20.3,20.37,20.29,20.29,22000.0,15.6414,15.6954,15.6337,15.6337,22000.0
2005-01-25 15:30:00,20.3,20.44,20.29,20.37,102800.0,15.6414,15.7493,15.6337,15.6954,102800.0
2005-01-26 09:30:00,20.3,20.5,20.3,20.37,54000.0,15.6414,15.7955,15.6414,15.6954,54000.0
2005-01-26 10:00:00,20.38,20.56,20.38,20.39,63300.0,15.7031,15.8418,15.7031,15.7108,63300.0
2005-01-26 10:30:00,20.4,20.4,20.27,20.34,27200.0,15.7185,15.7185,15.6183,15.6722,27200.0
2005-01-26 11:00:00,20.34,20.39,20.26,20.29,52700.0,15.6722,15.7108,15.6106,15.6337,52700.0
2005-01-26 11:30:00,20.31,20.33,20.24,20.32,16800.0,15.6491,15.6645,15.5952,15.6568,16800.0
2005-01-26 12:00:00,20.31,20.33,20.28,20.28,12200.0,15.6491,15.6645,15.626,15.626,12200.0
2005-01-26 12:30:00,20.29,20.32,20.24,20.26,19600.0,15.6337,15.6568,15.5952,15.6106,19600.0
2005-01-26 13:00:00,20.27,20.35,20.24,20.34,9100.0,15.6183,15.68,15.5952,15.6722,9100.0
2005-01-26 13:30:00,20.35,20.47,20.34,20.45,19800.0,15.68,15.7724,15.6722,15.757,19800.0
2005-01-26 14:00:00,20.46,20.49,20.4,20.4,36400.0,15.7647,15.7878,15.7185,15.7185,36400.0
2005-01-26 14:30:00,20.4,20.42,20.35,20.37,24300.0,15.7185,15.7339,15.68,15.6954,24300.0
2005-01-26 15:00:00,20.37,20.61,20.34,20.6,141100.0,15.6954,15.8803,15.6722,15.8726,141100.0
2005-01-26 15:30:00,20.6,20.71,20.57,20.71,214600.0,15.8726,15.9573,15.8495,15.9573,214600.0
2005-01-27 09:30:00,20.61,20.63,20.38,20.55,30700.0,15.8803,15.8957,15.7031,15.8341,30700.0
2005-01-27 10:00:00,20.52,20.57,20.41,20.44,30500.0,15.8109,15.8495,15.7262,15.7493,30500.0
2005-01-27 10:30:00,20.42,20.63,20.42,20.54,40400.0,15.7339,15.8957,15.7339,15.8264,40400.0
2005-01-27 11:00:00,20.56,20.63,20.5,20.59,17700.0,15.8418,15.8957,15.7955,15.8649,17700.0
2005-01-27 11:30:00,20.55,20.61,20.53,20.59,35100.0,15.8341,15.8803,15.8186,15.8649,35100.0
2005-01-27 12:00:00,20.59,20.64,20.58,20.58,20300.0,15.8649,15.9034,15.8572,15.8572,20300.0
2005-01-27 12:30:00,20.58,20.58,20.54,20.56,5500.0,15.8572,15.8572,15.8264,15.8418,5500.0
2005-01-27 13:00:00,20.56,20.58,20.54,20.54,8200.0,15.8418,15.8572,15.8264,15.8264,8200.0
2005-01-27 13:30:00,20.54,20.55,20.43,20.48,27500.0,15.8264,15.8341,15.7416,15.7801,27500.0
2005-01-27 14:00:00,20.47,20.52,20.47,20.51,14700.0,15.7724,15.8109,15.7724,15.8032,14700.0
2005-01-27 14:30:00,20.5,20.53,20.47,20.47,15700.0,15.7955,15.8186,15.7724,15.7724,15700.0
2005-01-27 15:00:00,20.47,20.56,20.46,20.53,33600.0,15.7724,15.8418,15.7647,15.8186,33600.0
2005-01-27 15:30:00,20.53,20.6,20.52,20.59,44900.0,15.8186,15.8726,15.8109,15.8649,44900.0
2005-01-28 09:30:00,20.51,20.58,20.37,20.56,46200.0,15.8032,15.8572,15.6954,15.8418,46200.0
2005-01-28 10:00:00,20.57,20.62,20.55,20.62,18300.0,15.8495,15.888,15.8341,15.888,18300.0
2005-01-28 10:30:00,20.62,20.67,20.55,20.57,32800.0,15.888,15.9265,15.8341,15.8495,32800.0
2005-01-28 11:00:00,20.57,20.6,20.21,20.24,33600.0,15.8495,15.8726,15.5721,15.5952,33600.0
2005-01-28 11:30:00,20.24,20.29,20.2,20.27,9000.0,15.5952,15.6337,15.5644,15.6183,9000.0
2005-01-28 12:00:00,20.27,20.33,20.26,20.29,11600.0,15.6183,15.6645,15.6106,15.6337,11600.0
2005-01-28 12:30:00,20.29,20.3,20.2,20.2,12400.0,15.6337,15.6414,15.5644,15.5644,12400.0
2005-01-28 13:00:00,20.2,20.33,20.19,20.33,12300.0,15.5644,15.6645,15.5567,15.6645,12300.0
2005-01-28 13:30:00,20.33,20.33,20.26,20.27,14900.0,15.6645,15.6645,15.6106,15.6183,14900.0
2005-01-28 14:00:00,20.27,20.35,20.26,20.34,26300.0,15.6183,15.68,15.6106,15.6722,26300.0
2005-01-28 14:30:00,20.33,20.42,20.32,20.41,17100.0,15.6645,15.7339,15.6568,15.7262,17100.0
2005-01-28 15:00:00,20.4,20.49,20.38,20.47,25600.0,15.7185,15.7878,15.7031,15.7724,25600.0
2005-01-28 15:30:00,20.46,20.53,20.46,20.47,34200.0,15.7647,15.8186,15.7647,15.7724,34200.0
2005-01-31 09:30:00,20.45,20.61,20.4,20.52,36300.0,15.757,15.8803,15.7185,15.8109,36300.0
2005-01-31 10:00:00,20.56,20.67,20.56,20.6,29800.0,15.8418,15.9265,15.8418,15.8726,29800.0
2005-01-31 10:30:00,20.6,20.62,20.54,20.57,11200.0,15.8726,15.888,15.8264,15.8495,11200.0
2005-01-31 11:00:00,20.57,20.58,20.53,20.57,9900.0,15.8495,15.8572,15.8186,15.8495,9900.0
2005-01-31 11:30:00,20.57,20.58,20.56,20.57,17400.0,15.8495,15.8572,15.8418,15.8495,17400.0
2005-01-31 12:00:00,20.57,20.64,20.56,20.63,16500.0,15.8495,15.9034,15.8418,15.8957,16500.0
2005-01-31 12:30:00,20.62,20.69,20.58,20.61,19500.0,15.888,15.9419,15.8572,15.8803,19500.0
2005-01-31 13:00:00,20.63,20.64,20.61,20.63,13200.0,15.8957,15.9034,15.8803,15.8957,13200.0
2005-01-31 13:30:00,20.64,20.66,20.58,20.64,55000.0,15.9034,15.9188,15.8572,15.9034,55000.0
2005-01-31 14:00:00,20.64,20.66,20.6,20.64,21900.0,15.9034,15.9188,15.8726,15.9034,21900.0
2005-01-31 14:30:00,20.64,20.76,20.64,20.73,32200.0,15.9034,15.9959,15.9034,15.9727,32200.0
2005-01-31 15:00:00,20.73,20.8,20.72,20.77,60200.0,15.9727,16.0267,15.965,16.0036,60200.0
2005-01-31 15:30:00,20.76,20.83,20.65,20.83,43800.0,15.9959,16.0498,15.9111,16.0498,43800.0
2005-02-01 09:30:00,20.87,20.87,20.63,20.81,21700.0,16.0806,16.0806,15.8957,16.0344,21700.0
2005-02-01 10:00:00,20.85,20.87,20.79,20.81,19000.0,16.0652,16.0806,16.019,16.0344,19000.0
2005-02-01 10:30:00,20.8,20.94,20.8,20.92,19300.0,16.0267,16.1346,16.0267,16.1191,19300.0
2005-02-01 11:00:00,20.92,20.92,20.9,20.91,4900.0,16.1191,16.1191,16.1037,16.1114,4900.0
2005-02-01 11:30:00,20.9,21.0,20.9,20.96,52900.0,16.1037,16.1808,16.1037,16.15,52900.0
2005-02-01 12:00:00,20.95,21.0,20.91,20.91,5400.0,16.1423,16.1808,16.1114,16.1114,5400.0
2005-02-01 12:30:00,20.91,20.91,20.84,20.88,26300.0,16.1114,16.1114,16.0575,16.0883,26300.0
2005-02-01 13:00:00,20.92,20.92,20.83,20.84,21500.0,16.1191,16.1191,16.0498,16.0575,21500.0
2005-02-01 13:30:00,20.84,20.85,20.8,20.85,22900.0,16.0575,16.0652,16.0267,16.0652,22900.0
2005-02-01 14:00:00,20.84,20.89,20.84,20.89,16800.0,16.0575,16.096,16.0575,16.096,16800.0
2005-02-01 14:30:00,20.89,20.91,20.87,20.91,18000.0,16.096,16.1114,16.0806,16.1114,18000.0
2005-02-01 15:00:00,20.91,20.94,20.89,20.92,15400.0,16.1114,16.1346,16.096,16.1191,15400.0
2005-02-01 15:30:00,20.9,20.93,20.81,20.9,38800.0,16.1037,16.1269,16.0344,16.1037,38800.0
2005-02-02 09:30:00,20.85,20.94,20.85,20.88,25100.0,16.0652,16.1346,16.0652,16.0883,25100.0
2005-02-02 10:00:00,20.88,20.91,20.85,20.91,5200.0,16.0883,16.1114,16.0652,16.1114,5200.0
2005-02-02 10:30:00,20.9,20.9,20.8,20.8,23500.0,16.1037,16.1037,16.0267,16.0267,23500.0
2005-02-02 11:00:00,20.8,20.81,20.76,20.78,12100.0,16.0267,16.0344,15.9959,16.0113,12100.0
2005-02-02 11:30:00,20.78,20.8,20.67,20.68,36900.0,16.0113,16.0267,15.9265,15.9342,36900.0
2005-02-02 12:00:00,20.69,20.78,20.65,20.76,23500.0,15.9419,16.0113,15.9111,15.9959,23500.0
2005-02-02 12:30:00,20.77,20.88,20.77,20.8,25200.0,16.0036,16.0883,16.0036,16.0267,25200.0
2005-02-02 13:00:00,20.8,20.82,20.78,20.82,6600.0,16.0267,16.0421,16.0113,16.0421,6600.0
2005-02-02 13:30:00,20.81,20.84,20.48,20.83,122500.0,16.0344,16.0575,15.7801,16.0498,122500.0
2005-02-02 14:00:00,20.82,20.93,20.8,20.93,19500.0,16.0421,16.1269,16.0267,16.1269,19500.0
2005-02-02 14:30:00,20.9,20.9,20.78,20.86,38000.0,16.1037,16.1037,16.0113,16.0729,38000.0
2005-02-02 15:00:00,20.84,20.85,20.77,20.79,13400.0,16.0575,16.0652,16.0036,16.019,13400.0
2005-02-02 15:30:00,20.78,20.97,20.77,20.97,30800.0,16.0113,16.1577,16.0036,16.1577,30800.0
2005-02-03 09:30:00,20.86,20.93,20.67,20.7,16500.0,16.0729,16.1269,15.9265,15.9496,16500.0
2005-02-03 10:00:00,20.69,20.69,20.58,20.61,12400.0,15.9419,15.9419,15.8572,15.8803,12400.0
2005-02-03 10:30:00,20.6,20.6,20.5,20.5,11400.0,15.8726,15.8726,15.7955,15.7955,11400.0
2005-02-03 11:00:00,20.5,20.5,20.39,20.4,12100.0,15.7955,15.7955,15.7108,15.7185,12100.0
2005-02-03 11:30:00,20.39,20.42,20.3,20.31,23000.0,15.7108,15.7339,15.6414,15.6491,23000.0
2005-02-03 12:00:00,20.31,20.46,20.3,20.45,18200.0,15.6491,15.7647,15.6414,15.757,18200.0
2005-02-03 12:30:00,20.44,20.45,20.33,20.36,6000.0,15.7493,15.757,15.6645,15.6877,6000.0
2005-02-03 13:00:00,20.35,20.37,20.3,20.37,8700.0,15.68,15.6954,15.6414,15.6954,8700.0
2005-02-03 13:30:00,20.37,20.44,20.37,20.43,4400.0,15.6954,15.7493,15.6954,15.7416,4400.0
2005-02-03 14:00:00,20.44,20.53,20.44,20.51,5900.0,15.7493,15.8186,15.7493,15.8032,5900.0
2005-02-03 14:30:00,20.5,20.56,20.46,20.55,20000.0,15.7955,15.8418,15.7647,15.8341,20000.0
2005-02-03 15:00:00,20.56,20.56,20.49,20.49,20700.0,15.8418,15.8418,15.7878,15.7878,20700.0
2005-02-03 15:30:00,20.49,20.69,20.49,20.5,61600.0,15.7878,15.9419,15.7878,15.7955,61600.0
2005-02-04 09:30:00,20.49,20.55,20.41,20.52,30100.0,15.7878,15.8341,15.7262,15.8109,30100.0
2005-02-04 10:00:00,20.52,20.69,20.49,20.59,19500.0,15.8109,15.9419,15.7878,15.8649,19500.0
2005-02-04 10:30:00,20.59,20.59,20.5,20.53,15100.0,15.8649,15.8649,15.7955,15.8186,15100.0
2005-02-04 11:00:00,20.54,20.58,20.46,20.47,32500.0,15.8264,15.8572,15.7647,15.7724,32500.0
2005-02-04 11:30:00,20.47,20.47,20.41,20.42,19800.0,15.7724,15.7724,15.7262,15.7339,19800.0
2005-02-04 12:00:00,20.4,20.46,20.39,20.45,14300.0,15.7185,15.7647,15.7108,15.757,14300.0
2005-02-04 12:30:00,20.43,20.46,20.41,20.42,21600.0,15.7416,15.7647,15.7262,15.7339,21600.0
2005-02-04 13:00:00,20.42,20.44,20.38,20.42,47000.0,15.7339,15.7493,15.7031,15.7339,47000.0
2005-02-04 13:30:00,20.41,20.46,20.39,20.45,34100.0,15.7262,15.7647,15.7108,15.757,34100.0
2005-02-04 14:00:00,20.44,20.47,20.42,20.47,16100.0,15.7493,15.7724,15.7339,15.7724,16100.0
2005-02-04 14:30:00,20.44,20.44,20.37,20.4,24200.0,15.7493,15.7493,15.6954,15.7185,24200.0
2005-02-04 15:00:00,20.42,20.5,20.4,20.5,54100.0,15.7339,15.7955,15.7185,15.7955,54100.0
2005-02-04 15:30:00,20.51,20.59,20.48,20.57,44500.0,15.8032,15.8649,15.7801,15.8495,44500.0
2005-02-07 09:30:00,20.57,20.65,20.54,20.65,11200.0,15.8495,15.9111,15.8264,15.9111,11200.0
2005-02-07 10:00:00,20.65,20.69,20.61,20.67,7800.0,15.9111,15.9419,15.8803,15.9265,7800.0
2005-02-07 10:30:00,20.67,20.68,20.51,20.52,11900.0,15.9265,15.9342,15.8032,15.8109,11900.0
2005-02-07 11:00:00,20.53,20.55,20.49,20.49,3700.0,15.8186,15.8341,15.7878,15.7878,3700.0
2005-02-07 11:30:00,20.48,20.51,20.46,20.5,7700.0,15.7801,15.8032,15.7647,15.7955,7700.0
2005-02-07 12:00:00,20.49,20.5,20.48,20.48,7500.0,15.7878,15.7955,15.7801,15.7801,7500.0
2005-02-07 12:30:00,20.49,20.49,20.4,20.45,17000.0,15.7878,15.7878,15.7185,15.757,17000.0
2005-02-07 13:00:00,20.44,20.47,20.43,20.44,6600.0,15.7493,15.7724,15.7416,15.7493,6600.0
2005-02-07 13:30:00,20.45,20.45,20.41,20.42,10700.0,15.757,15.757,15.7262,15.7339,10700.0
2005-02-07 14:00:00,20.42,20.43,20.4,20.42,13100.0,15.7339,15.7416,15.7185,15.7339,13100.0
2005-02-07 14:30:00,20.43,20.48,20.43,20.47,7100.0,15.7416,15.7801,15.7416,15.7724,7100.0
2005-02-07 15:00:00,20.47,20.6,20.47,20.58,20200.0,15.7724,15.8726,15.7724,15.8572,20200.0
2005-02-07 15:30:00,20.58,20.59,20.53,20.57,30800.0,15.8572,15.8649,15.8186,15.8495,30800.0
2005-02-08 09:30:00,20.6,20.6,20.41,20.49,18200.0,15.8726,15.8726,15.7262,15.7878,18200.0
2005-02-08 10:00:00,20.51,20.65,20.5,20.64,10800.0,15.8032,15.9111,15.7955,15.9034,10800.0
2005-02-08 10:30:00,20.64,20.7,20.61,20.69,16300.0,15.9034,15.9496,15.8803,15.9419,16300.0
2005-02-08 11:00:00,20.69,20.7,20.59,20.59,26400.0,15.9419,15.9496,15.8649,15.8649,26400.0
2005-02-08 11:30:00,20.58,20.6,20.52,20.54,11900.0,15.8572,15.8726,15.8109,15.8264,11900.0
2005-02-08 12:00:00,20.5,20.51,20.41,20.43,9300.0,15.7955,15.8032,15.7262,15.7416,9300.0
2005-02-08 12:30:00,20.43,20.45,20.39,20.45,8700.0,15.7416,15.757,15.7108,15.757,8700.0
2005-02-08 13:00:00,20.45,20.46,20.4,20.42,8600.0,15.757,15.7647,15.7185,15.7339,8600.0
2005-02-08 13:30:00,20.4,20.46,20.36,20.44,24300.0,15.7185,15.7647,15.6877,15.7493,24300.0
2005-02-08 14:00:00,20.44,20.49,20.42,20.44,28200.0,15.7493,15.7878,15.7339,15.7493,28200.0
2005-02-08 14:30:00,20.42,20.45,20.38,20.45,12900.0,15.7339,15.757,15.7031,15.757,12900.0
2005-02-08 15:00:00,20.45,20.47,20.33,20.36,85300.0,15.757,15.7724,15.6645,15.6877,85300.0
2005-02-08 15:30:00,20.36,20.38,20.33,20.38,93500.0,15.6877,15.7031,15.6645,15.7031,93500.0
2005-02-09 09:30:00,20.3,20.37,20.06,20.08,26800.0,15.6414,15.6954,15.4565,15.4719,26800.0
2005-02-09 10:00:00,20.08,20.19,19.96,19.99,39600.0,15.4719,15.5567,15.3795,15.4026,39600.0
2005-02-09 10:30:00,19.98,20.0,19.86,19.92,65600.0,15.3949,15.4103,15.3024,15.3486,65600.0
2005-02-09 11:00:00,19.94,20.0,19.93,19.97,18000.0,15.364,15.4103,15.3563,15.3872,18000.0
2005-02-09 11:30:00,19.95,20.02,19.94,19.95,23600.0,15.3717,15.4257,15.364,15.3717,23600.0
2005-02-09 12:00:00,19.97,20.0,19.95,19.95,5400.0,15.3872,15.4103,15.3717,15.3717,5400.0
2005-02-09 12:30:00,19.95,20.0,19.95,20.0,11100.0,15.3717,15.4103,15.3717,15.4103,11100.0
2005-02-09 13:00:00,19.98,20.0,19.97,20.0,10800.0,15.3949,15.4103,15.3872,15.4103,10800.0
2005-02-09 13:30:00,19.99,20.01,19.97,20.01,13100.0,15.4026,15.418,15.3872,15.418,13100.0
2005-02-09 14:00:00,20.0,20.0,19.94,19.95,29700.0,15.4103,15.4103,15.364,15.3717,29700.0
2005-02-09 14:30:00,19.95,20.01,19.94,20.01,14300.0,15.3717,15.418,15.364,15.418,14300.0
2005-02-09 15:00:00,20.0,20.01,19.96,20.0,25600.0,15.4103,15.418,15.3795,15.4103,25600.0
2005-02-09 15:30:00,20.01,20.02,19.91,19.97,51900.0,15.418,15.4257,15.3409,15.3872,51900.0
2005-02-10 09:30:00,20.0,20.07,19.9,19.99,30300.0,15.4453,15.4994,15.3681,15.4376,30300.0
2005-02-10 10:00:00,19.96,20.01,19.95,19.99,27900.0,15.4144,15.453,15.4067,15.4376,27900.0
2005-02-10 10:30:00,19.99,19.99,19.83,19.84,16600.0,15.4376,15.4376,15.314,15.3217,16600.0
2005-02-10 11:00:00,19.84,19.87,19.71,19.78,28200.0,15.3217,15.3449,15.2213,15.2754,28200.0
2005-02-10 11:30:00,19.78,19.95,19.78,19.92,23400.0,15.2754,15.4067,15.2754,15.3835,23400.0
2005-02-10 12:00:00,19.91,19.96,19.89,19.95,6700.0,15.3758,15.4144,15.3603,15.4067,6700.0
2005-02-10 12:30:00,19.97,19.97,19.91,19.93,8000.0,15.4221,15.4221,15.3758,15.3912,8000.0
2005-02-10 13:00:00,19.94,19.97,19.92,19.97,8200.0,15.399,15.4221,15.3835,15.4221,8200.0
2005-02-10 13:30:00,19.97,20.0,19.92,19.93,11400.0,15.4221,15.4453,15.3835,15.3912,11400.0
2005-02-10 14:00:00,19.93,19.97,19.68,19.74,79400.0,15.3912,15.4221,15.1982,15.2445,79400.0
2005-02-10 14:30:00,19.77,19.78,19.58,19.62,67000.0,15.2677,15.2754,15.1209,15.1518,67000.0
2005-02-10 15:00:00,19.59,19.76,19.58,19.76,45300.0,15.1287,15.26,15.1209,15.26,45300.0
2005-02-10 15:30:00,19.77,19.87,19.75,19.81,60200.0,15.2677,15.3449,15.2522,15.2986,60200.0
2005-02-11 09:30:00,19.69,19.89,19.69,19.74,24800.0,15.2059,15.3603,15.2059,15.2445,24800.0
2005-02-11 10:00:00,19.74,19.78,19.6,19.73,18400.0,15.2445,15.2754,15.1364,15.2368,18400.0
2005-02-11 10:30:00,19.7,19.72,19.66,19.71,10500.0,15.2136,15.2291,15.1827,15.2213,10500.0
2005-02-11 11:00:00,19.71,19.98,19.71,19.95,17000.0,15.2213,15.4299,15.2213,15.4067,17000.0
2005-02-11 11:30:00,19.98,20.01,19.94,19.97,11800.0,15.4299,15.453,15.399,15.4221,11800.0
2005-02-11 12:00:00,19.95,19.96,19.91,19.93,5300.0,15.4067,15.4144,15.3758,15.3912,5300.0
2005-02-11 12:30:00,19.92,19.93,19.86,19.9,10700.0,15.3835,15.3912,15.3372,15.3681,10700.0
2005-02-11 13:00:00,19.89,19.91,19.85,19.87,7700.0,15.3603,15.3758,15.3295,15.3449,7700.0
2005-02-11 13:30:00,19.87,19.94,19.87,19.93,12300.0,15.3449,15.399,15.3449,15.3912,12300.0
2005-02-11 14:00:00,19.93,19.97,19.9,19.96,26200.0,15.3912,15.4221,15.3681,15.4144,26200.0
2005-02-11 14:30:00,19.94,19.96,19.89,19.93,15400.0,15.399,15.4144,15.3603,15.3912,15400.0
2005-02-11 15:00:00,19.91,19.96,19.91,19.93,11900.0,15.3758,15.4144,15.3758,15.3912,11900.0
2005-02-11 15:30:00,19.94,19.95,19.91,19.95,46900.0,15.399,15.4067,15.3758,15.4067,46900.0
2005-02-14 09:30:00,19.82,20.04,19.81,19.92,27500.0,15.3063,15.4762,15.2986,15.3835,27500.0
2005-02-14 10:00:00,19.94,19.96,19.88,19.94,7300.0,15.399,15.4144,15.3526,15.399,7300.0
2005-02-14 10:30:00,19.95,19.98,19.87,19.87,7900.0,15.4067,15.4299,15.3449,15.3449,7900.0
2005-02-14 11:00:00,19.86,19.94,19.85,19.86,4500.0,15.3372,15.399,15.3295,15.3372,4500.0
2005-02-14 11:30:00,19.88,19.97,19.88,19.95,9100.0,15.3526,15.4221,15.3526,15.4067,9100.0
2005-02-14 12:00:00,19.94,19.95,19.88,19.92,6500.0,15.399,15.4067,15.3526,15.3835,6500.0
2005-02-14 12:30:00,19.91,19.95,19.91,19.93,2900.0,15.3758,15.4067,15.3758,15.3912,2900.0
2005-02-14 13:00:00,19.94,19.97,19.94,19.94,5900.0,15.399,15.4221,15.399,15.399,5900.0
2005-02-14 13:30:00,19.94,19.96,19.94,19.94,8400.0,15.399,15.4144,15.399,15.399,8400.0
2005-02-14 14:00:00,19.93,19.95,19.9,19.95,16200.0,15.3912,15.4067,15.3681,15.4067,16200.0
2005-02-14 14:30:00,19.93,19.95,19.89,19.95,17700.0,15.3912,15.4067,15.3603,15.4067,17700.0
2005-02-14 15:00:00,19.94,20.01,19.94,20.01,19900.0,15.399,15.453,15.399,15.453,19900.0
2005-02-14 15:30:00,20.01,20.08,20.0,20.01,57400.0,15.453,15.5071,15.4453,15.453,57400.0
2005-02-15 09:30:00,20.0,20.0,19.92,19.97,25800.0,15.4453,15.4453,15.3835,15.4221,25800.0
2005-02-15 10:00:00,19.94,19.96,19.92,19.94,16300.0,15.399,15.4144,15.3835,15.399,16300.0
2005-02-15 10:30:00,19.94,20.03,19.94,20.01,29600.0,15.399,15.4685,15.399,15.453,29600.0
2005-02-15 11:00:00,20.0,20.01,19.9,19.9,33600.0,15.4453,15.453,15.3681,15.3681,33600.0
2005-02-15 11:30:00,19.91,19.91,19.85,19.87,20400.0,15.3758,15.3758,15.3295,15.3449,20400.0
2005-02-15 12:00:00,19.85,19.87,19.76,19.78,27700.0,15.3295,15.3449,15.26,15.2754,27700.0
2005-02-15 12:30:00,19.77,19.85,19.76,19.8,23600.0,15.2677,15.3295,15.26,15.2908,23600.0
2005-02-15 13:00:00,19.78,19.79,19.66,19.68,21000.0,15.2754,15.2831,15.1827,15.1982,21000.0
2005-02-15 13:30:00,19.68,19.7,19.61,19.64,15000.0,15.1982,15.2136,15.1441,15.1673,15000.0
2005-02-15 14:00:00,19.65,19.7,19.63,19.7,25200.0,15.175,15.2136,15.1596,15.2136,25200.0
2005-02-15 14:30:00,19.68,19.75,19.68,19.7,16900.0,15.1982,15.2522,15.1982,15.2136,16900.0
2005-02-15 15:00:00,19.72,19.77,19.69,19.75,19000.0,15.2291,15.2677,15.2059,15.2522,19000.0
2005-02-15 15:30:00,19.75,19.98,19.74,19.96,107300.0,15.2522,15.4299,15.2445,15.4144,107300.0
2005-02-16 09:30:00,19.87,19.96,19.83,19.84,13000.0,15.3449,15.4144,15.314,15.3217,13000.0
2005-02-16 10:00:00,19.84,19.96,19.84,19.91,9400.0,15.3217,15.4144,15.3217,15.3758,9400.0
2005-02-16 10:30:00,19.91,19.91,19.8,19.86,14100.0,15.3758,15.3758,15.2908,15.3372,14100.0
2005-02-16 11:00:00,19.84,19.91,19.84,19.88,6200.0,15.3217,15.3758,15.3217,15.3526,6200.0
2005-02-16 11:30:00,19.89,19.89,19.82,19.83,5900.0,15.3603,15.3603,15.3063,15.314,5900.0
2005-02-16 12:00:00,19.85,19.87,19.82,19.85,3400.0,15.3295,15.3449,15.3063,15.3295,3400.0
2005-02-16 12:30:00,19.84,19.91,19.82,19.88,5200.0,15.3217,15.3758,15.3063,15.3526,5200.0
2005-02-16 13:00:00,19.89,19.91,19.83,19.84,7100.0,15.3603,15.3758,15.314,15.3217,7100.0
2005-02-16 13:30:00,19.83,19.89,19.79,19.87,9200.0,15.314,15.3603,15.2831,15.3449,9200.0
2005-02-16 14:00:00,19.89,19.92,19.87,19.91,10600.0,15.3603,15.3835,15.3449,15.3758,10600.0
2005-02-16 14:30:00,19.93,19.97,19.92,19.97,15500.0,15.3912,15.4221,15.3835,15.4221,15500.0
2005-02-16 15:00:00,19.99,20.02,19.95,20.02,37300.0,15.4376,15.4607,15.4067,15.4607,37300.0
2005-02-16 15:30:00,20.02,20.02,19.9,20.01,40300.0,15.4607,15.4607,15.3681,15.453,40300.0
2005-02-17 09:30:00,19.99,20.06,19.9,20.0,20900.0,15.4376,15.4916,15.3681,15.4453,20900.0
2005-02-17 10:00:00,19.96,19.97,19.74,19.77,12000.0,15.4144,15.4221,15.2445,15.2677,12000.0
2005-02-17 10:30:00,19.77,19.77,19.67,19.75,18100.0,15.2677,15.2677,15.1904,15.2522,18100.0
2005-02-17 11:00:00,19.73,19.8,19.73,19.8,9400.0,15.2368,15.2908,15.2368,15.2908,9400.0
2005-02-17 11:30:00,19.8,19.81,19.78,19.79,8500.0,15.2908,15.2986,15.2754,15.2831,8500.0
2005-02-17 12:00:00,19.76,19.83,19.73,19.79,14800.0,15.26,15.314,15.2368,15.2831,14800.0
2005-02-17 12:30:00,19.77,19.79,19.76,19.76,4100.0,15.2677,15.2831,15.26,15.26,4100.0
2005-02-17 13:00:00,19.76,19.82,19.76,19.76,7900.0,15.26,15.3063,15.26,15.26,7900.0
2005-02-17 13:30:00,19.76,19.77,19.7,19.72,12400.0,15.26,15.2677,15.2136,15.2291,12400.0
2005-02-17 14:00:00,19.7,19.78,19.68,19.76,7800.0,15.2136,15.2754,15.1982,15.26,7800.0
2005-02-17 14:30:00,19.71,19.74,19.65,19.65,10200.0,15.2213,15.2445,15.175,15.175,10200.0
2005-02-17 15:00:00,19.65,19.65,19.6,19.61,22100.0,15.175,15.175,15.1364,15.1441,22100.0
2005-02-17 15:30:00,19.6,19.68,19.6,19.64,49800.0,15.1364,15.1982,15.1364,15.1673,49800.0
2005-02-18 09:30:00,19.75,19.84,19.5,19.5,22600.0,15.2522,15.3217,15.0592,15.0592,22600.0
2005-02-18 10:00:00,19.5,19.58,19.5,19.55,10300.0,15.0592,15.1209,15.0592,15.0978,10300.0
2005-02-18 10:30:00,19.55,19.65,19.55,19.6,16600.0,15.0978,15.175,15.0978,15.1364,16600.0
2005-02-18 11:00:00,19.61,19.65,19.55,19.65,12300.0,15.1441,15.175,15.0978,15.175,12300.0
2005-02-18 11:30:00,19.65,19.65,19.55,19.6,24400.0,15.175,15.175,15.0978,15.1364,24400.0
2005-02-18 12:00:00,19.58,19.65,19.56,19.62,13700.0,15.1209,15.175,15.1055,15.1518,13700.0
2005-02-18 12:30:00,19.61,19.63,19.6,19.6,13400.0,15.1441,15.1596,15.1364,15.1364,13400.0
2005-02-18 13:00:00,19.6,19.61,19.56,19.58,37100.0,15.1364,15.1441,15.1055,15.1209,37100.0
2005-02-18 13:30:00,19.59,19.61,19.57,19.61,15100.0,15.1287,15.1441,15.1132,15.1441,15100.0
2005-02-18 14:00:00,19.6,19.66,19.58,19.65,12400.0,15.1364,15.1827,15.1209,15.175,12400.0
2005-02-18 14:30:00,19.64,19.66,19.62,19.66,8700.0,15.1673,15.1827,15.1518,15.1827,8700.0
2005-02-18 15:00:00,19.66,19.67,19.61,19.65,26300.0,15.1827,15.1904,15.1441,15.175,26300.0
2005-02-18 15:30:00,19.65,19.73,19.64,19.69,42700.0,15.175,15.2368,15.1673,15.2059,42700.0
2005-02-22 09:30:00,19.51,19.67,19.5,19.54,44100.0,15.0669,15.1904,15.0592,15.0901,44100.0
2005-02-22 10:00:00,19.54,19.76,19.5,19.7,53400.0,15.0901,15.26,15.0592,15.2136,53400.0
2005-02-22 10:30:00,19.68,19.85,19.65,19.76,49600.0,15.1982,15.3295,15.175,15.26,49600.0
2005-02-22 11:00:00,19.76,19.78,19.75,19.77,14600.0,15.26,15.2754,15.2522,15.2677,14600.0
2005-02-22 11:30:00,19.78,19.8,19.76,19.77,12200.0,15.2754,15.2908,15.26,15.2677,12200.0
2005-02-22 12:00:00,19.75,19.8,19.73,19.77,38600.0,15.2522,15.2908,15.2368,15.2677,38600.0
2005-02-22 12:30:00,19.75,19.89,19.75,19.86,33300.0,15.2522,15.3603,15.2522,15.3372,33300.0
2005-02-22 13:00:00,19.88,19.9,19.8,19.81,13200.0,15.3526,15.3681,15.2908,15.2986,13200.0
2005-02-22 13:30:00,19.81,19.81,19.75,19.77,8400.0,15.2986,15.2986,15.2522,15.2677,8400.0
2005-02-22 14:00:00,19.75,19.77,19.73,19.75,20300.0,15.2522,15.2677,15.2368,15.2522,20300.0
2005-02-22 14:30:00,19.74,19.79,19.73,19.76,27000.0,15.2445,15.2831,15.2368,15.26,27000.0
2005-02-22 15:00:00,19.76,19.77,19.73,19.73,33000.0,15.26,15.2677,15.2368,15.2368,33000.0
2005-02-22 15:30:00,19.75,19.77,19.69,19.76,43900.0,15.2522,15.2677,15.2059,15.26,43900.0
2005-02-23 09:30:00,19.75,19.78,19.57,19.69,34100.0,15.2522,15.2754,15.1132,15.2059,34100.0
2005-02-23 10:00:00,19.67,19.76,19.63,19.72,17100.0,15.1904,15.26,15.1596,15.2291,17100.0
2005-02-23 10:30:00,19.72,19.72,19.7,19.72,19600.0,15.2291,15.2291,15.2136,15.2291,19600.0
2005-02-23 11:00:00,19.71,19.73,19.69,19.71,72800.0,15.2213,15.2368,15.2059,15.2213,72800.0
2005-02-23 11:30:00,19.73,19.76,19.67,19.71,41800.0,15.2368,15.26,15.1904,15.2213,41800.0
2005-02-23 12:00:00,19.71,19.76,19.7,19.72,8500.0,15.2213,15.26,15.2136,15.2291,8500.0
2005-02-23 12:30:00,19.72,19.77,19.72,19.75,16600.0,15.2291,15.2677,15.2291,15.2522,16600.0
2005-02-23 13:00:00,19.76,19.84,19.75,19.76,20300.0,15.26,15.3217,15.2522,15.26,20300.0
2005-02-23 13:30:00,19.77,19.8,19.76,19.77,43100.0,15.2677,15.2908,15.26,15.2677,43100.0
2005-02-23 14:00:00,19.76,19.8,19.75,19.78,21700.0,15.26,15.2908,15.2522,15.2754,21700.0
2005-02-23 14:30:00,19.77,19.81,19.75,19.76,10100.0,15.2677,15.2986,15.2522,15.26,10100.0
2005-02-23 15:00:00,19.76,19.81,19.74,19.81,15400.0,15.26,15.2986,15.2445,15.2986,15400.0
2005-02-23 15:30:00,19.8,19.84,19.73,19.73,35600.0,15.2908,15.3217,15.2368,15.2368,35600.0
2005-02-24 09:30:00,19.8,19.8,19.56,19.65,22400.0,15.2908,15.2908,15.1055,15.175,22400.0
2005-02-24 10:00:00,19.64,19.72,19.58,19.61,13000.0,15.1673,15.2291,15.1209,15.1441,13000.0
2005-02-24 10:30:00,19.61,19.71,19.59,19.59,18000.0,15.1441,15.2213,15.1287,15.1287,18000.0
2005-02-24 11:00:00,19.59,19.71,19.58,19.71,10500.0,15.1287,15.2213,15.1209,15.2213,10500.0
2005-02-24 11:30:00,19.7,19.7,19.63,19.65,16000.0,15.2136,15.2136,15.1596,15.175,16000.0
2005-02-24 12:00:00,19.62,19.62,19.6,19.62,12900.0,15.1518,15.1518,15.1364,15.1518,12900.0
2005-02-24 12:30:00,19.6,19.64,19.6,19.63,11900.0,15.1364,15.1673,15.1364,15.1596,11900.0
2005-02-24 13:00:00,19.62,19.64,19.55,19.62,12800.0,15.1518,15.1673,15.0978,15.1518,12800.0
2005-02-24 13:30:00,19.61,19.7,19.61,19.68,9000.0,15.1441,15.2136,15.1441,15.1982,9000.0
2005-02-24 14:00:00,19.68,19.84,19.65,19.83,16000.0,15.1982,15.3217,15.175,15.314,16000.0
2005-02-24 14:30:00,19.8,19.84,19.73,19.75,5000.0,15.2908,15.3217,15.2368,15.2522,5000.0
2005-02-24 15:00:00,19.74,19.76,19.72,19.73,9200.0,15.2445,15.26,15.2291,15.2368,9200.0
2005-02-24 15:30:00,19.73,19.87,19.72,19.84,21800.0,15.2368,15.3449,15.2291,15.3217,21800.0
2005-02-25 09:30:00,19.9,19.9,19.75,19.78,17700.0,15.3681,15.3681,15.2522,15.2754,17700.0
2005-02-25 10:00:00,19.75,19.77,19.68,19.75,15000.0,15.2522,15.2677,15.1982,15.2522,15000.0
2005-02-25 10:30:00,19.74,19.78,19.73,19.77,14500.0,15.2445,15.2754,15.2368,15.2677,14500.0
2005-02-25 11:00:00,19.76,19.8,19.76,19.78,8700.0,15.26,15.2908,15.26,15.2754,8700.0
2005-02-25 11:30:00,19.78,19.83,19.77,19.81,7900.0,15.2754,15.314,15.2677,15.2986,7900.0
2005-02-25 12:00:00,19.83,19.83,19.79,19.8,10800.0,15.314,15.314,15.2831,15.2908,10800.0
2005-02-25 12:30:00,19.81,19.81,19.76,19.77,7500.0,15.2986,15.2986,15.26,15.2677,7500.0
2005-02-25 13:00:00,19.77,19.8,19.71,19.72,14300.0,15.2677,15.2908,15.2213,15.2291,14300.0
2005-02-25 13:30:00,19.72,19.78,19.72,19.75,7300.0,15.2291,15.2754,15.2291,15.2522,7300.0
2005-02-25 14:00:00,19.75,19.83,19.75,19.81,6500.0,15.2522,15.314,15.2522,15.2986,6500.0
2005-02-25 14:30:00,19.79,19.83,19.77,19.78,10900.0,15.2831,15.314,15.2677,15.2754,10900.0
2005-02-25 15:00:00,19.8,19.89,19.78,19.86,17400.0,15.2908,15.3603,15.2754,15.3372,17400.0
2005-02-25 15:30:00,19.88,19.98,19.86,19.98,34300.0,15.3526,15.4299,15.3372,15.4299,34300.0
2005-02-28 09:30:00,19.89,19.97,19.85,19.92,21900.0,15.3603,15.4221,15.3295,15.3835,21900.0
2005-02-28 10:00:00,19.92,19.98,19.9,19.92,34700.0,15.3835,15.4299,15.3681,15.3835,34700.0
2005-02-28 10:30:00,19.94,19.96,19.89,19.89,14000.0,15.399,15.4144,15.3603,15.3603,14000.0
2005-02-28 11:00:00,19.88,19.88,19.69,19.72,18900.0,15.3526,15.3526,15.2059,15.2291,18900.0
2005-02-28 11:30:00,19.72,19.8,19.7,19.72,12000.0,15.2291,15.2908,15.2136,15.2291,12000.0
2005-02-28 12:00:00,19.72,19.73,19.66,19.67,12100.0,15.2291,15.2368,15.1827,15.1904,12100.0
2005-02-28 12:30:00,19.66,19.69,19.64,19.68,10700.0,15.1827,15.2059,15.1673,15.1982,10700.0
2005-02-28 13:00:00,19.67,19.68,19.64,19.64,5400.0,15.1904,15.1982,15.1673,15.1673,5400.0
2005-02-28 13:30:00,19.64,19.67,19.61,19.63,11800.0,15.1673,15.1904,15.1441,15.1596,11800.0
2005-02-28 14:00:00,19.63,19.73,19.63,19.69,31300.0,15.1596,15.2368,15.1596,15.2059,31300.0
2005-02-28 14:30:00,19.7,19.82,19.69,19.82,11000.0,15.2136,15.3063,15.2059,15.3063,11000.0
2005-02-28 15:00:00,19.81,19.85,19.78,19.85,19900.0,15.2986,15.3295,15.2754,15.3295,19900.0
2005-02-28 15:30:00,19.85,19.86,19.78,19.85,43600.0,15.3295,15.3372,15.2754,15.3295,43600.0
2005-03-01 09:30:00,19.85,19.87,19.62,19.71,44900.0,15.3295,15.3449,15.1518,15.2213,44900.0
2005-03-01 10:00:00,19.7,19.8,19.68,19.69,20800.0,15.2136,15.2908,15.1982,15.2059,20800.0
2005-03-01 10:30:00,19.7,19.75,19.7,19.73,14500.0,15.2136,15.2522,15.2136,15.2368,14500.0
2005-03-01 11:00:00,19.73,19.79,19.73,19.76,176000.0,15.2368,15.2831,15.2368,15.26,176000.0
2005-03-01 11:30:00,19.76,19.79,19.75,19.78,9000.0,15.26,15.2831,15.2522,15.2754,9000.0
2005-03-01 12:00:00,19.76,19.78,19.76,19.77,18400.0,15.26,15.2754,15.26,15.2677,18400.0
2005-03-01 12:30:00,19.77,19.78,19.76,19.78,15300.0,15.2677,15.2754,15.26,15.2754,15300.0
2005-03-01 13:00:00,19.78,19.8,19.78,19.78,42100.0,15.2754,15.2908,15.2754,15.2754,42100.0
2005-03-01 13:30:00,19.78,19.83,19.78,19.78,37800.0,15.2754,15.314,15.2754,15.2754,37800.0
2005-03-01 14:00:00,19.78,19.8,19.78,19.79,64800.0,15.2754,15.2908,15.2754,15.2831,64800.0
2005-03-01 14:30:00,19.79,19.86,19.79,19.85,29500.0,15.2831,15.3372,15.2831,15.3295,29500.0
2005-03-01 15:00:00,19.85,19.98,19.84,19.98,40300.0,15.3295,15.4299,15.3217,15.4299,40300.0
2005-03-01 15:30:00,19.98,19.99,18.9,19.88,83500.0,15.4299,15.4376,14.5958,15.3526,83500.0
2005-03-02 09:30:00,19.9,19.9,19.67,19.79,35800.0,15.3681,15.3681,15.1904,15.2831,35800.0
2005-03-02 10:00:00,19.81,19.87,19.77,19.78,14800.0,15.2986,15.3449,15.2677,15.2754,14800.0
2005-03-02 10:30:00,19.78,19.88,19.66,19.87,17900.0,15.2754,15.3526,15.1827,15.3449,17900.0
2005-03-02 11:00:00,19.86,19.9,19.82,19.88,14800.0,15.3372,15.3681,15.3063,15.3526,14800.0
2005-03-02 11:30:00,19.88,19.94,19.86,19.94,16900.0,15.3526,15.399,15.3372,15.399,16900.0
2005-03-02 12:00:00,19.94,19.96,19.91,19.92,3900.0,15.399,15.4144,15.3758,15.3835,3900.0
2005-03-02 12:30:00,19.92,19.93,19.89,19.9,5300.0,15.3835,15.3912,15.3603,15.3681,5300.0
2005-03-02 13:00:00,19.9,19.9,19.88,19.89,6400.0,15.3681,15.3681,15.3526,15.3603,6400.0
2005-03-02 13:30:00,19.9,19.9,19.76,19.81,9200.0,15.3681,15.3681,15.26,15.2986,9200.0
2005-03-02 14:00:00,19.81,19.82,19.76,19.8,10200.0,15.2986,15.3063,15.26,15.2908,10200.0
2005-03-02 14:30:00,19.82,19.84,19.72,19.79,7200.0,15.3063,15.3217,15.2291,15.2831,7200.0
2005-03-02 15:00:00,19.8,19.84,19.78,19.84,6900.0,15.2908,15.3217,15.2754,15.3217,6900.0
2005-03-02 15:30:00,19.84,19.86,19.79,19.79,24700.0,15.3217,15.3372,15.2831,15.2831,24700.0
2005-03-03 09:30:00,20.0,20.01,19.76,19.78,27400.0,15.4453,15.453,15.26,15.2754,27400.0
2005-03-03 10:00:00,19.76,19.83,19.68,19.68,7900.0,15.26,15.314,15.1982,15.1982,7900.0
2005-03-03 10:30:00,19.68,19.85,19.68,19.82,18900.0,15.1982,15.3295,15.1982,15.3063,18900.0
2005-03-03 11:00:00,19.84,19.84,19.78,19.79,5900.0,15.3217,15.3217,15.2754,15.2831,5900.0
2005-03-03 11:30:00,19.79,19.8,19.6,19.6,12700.0,15.2831,15.2908,15.1364,15.1364,12700.0
2005-03-03 12:00:00,19.6,19.6,19.54,19.55,8400.0,15.1364,15.1364,15.0901,15.0978,8400.0
2005-03-03 12:30:00,19.55,19.56,19.52,19.55,5100.0,15.0978,15.1055,15.0746,15.0978,5100.0
2005-03-03 13:00:00,19.53,19.6,19.53,19.59,10500.0,15.0823,15.1364,15.0823,15.1287,10500.0
2005-03-03 13:30:00,19.58,19.67,19.58,19.64,13800.0,15.1209,15.1904,15.1209,15.1673,13800.0
2005-03-03 14:00:00,19.66,19.87,19.65,19.87,24500.0,15.1827,15.3449,15.175,15.3449,24500.0
2005-03-03 14:30:00,19.87,19.88,19.7,19.7,15700.0,15.3449,15.3526,15.2136,15.2136,15700.0
2005-03-03 15:00:00,19.7,19.73,19.69,19.72,11600.0,15.2136,15.2368,15.2059,15.2291,11600.0
2005-03-03 15:30:00,19.73,19.75,19.67,19.67,37100.0,15.2368,15.2522,15.1904,15.1904,37100.0
2005-03-04 09:30:00,19.83,19.83,19.5,19.56,25200.0,15.314,15.314,15.0592,15.1055,25200.0
2005-03-04 10:00:00,19.58,19.67,19.58,19.64,6900.0,15.1209,15.1904,15.1209,15.1673,6900.0
2005-03-04 10:30:00,19.62,19.62,19.51,19.54,17300.0,15.1518,15.1518,15.0669,15.0901,17300.0
2005-03-04 11:00:00,19.53,19.56,19.5,19.51,10700.0,15.0823,15.1055,15.0592,15.0669,10700.0
2005-03-04 11:30:00,19.5,19.56,19.5,19.51,73300.0,15.0592,15.1055,15.0592,15.0669,73300.0
2005-03-04 12:00:00,19.5,19.51,19.48,19.49,32900.0,15.0592,15.0669,15.0437,15.0514,32900.0
2005-03-04 12:30:00,19.51,19.51,19.44,19.46,11300.0,15.0669,15.0669,15.0128,15.0283,11300.0
2005-03-04 13:00:00,19.45,19.45,19.42,19.44,11100.0,15.0206,15.0206,14.9974,15.0128,11100.0
2005-03-04 13:30:00,19.44,19.44,19.36,19.4,23700.0,15.0128,15.0128,14.951,14.9819,23700.0
2005-03-04 14:00:00,19.4,19.52,19.4,19.5,40700.0,14.9819,15.0746,14.9819,15.0592,40700.0
2005-03-04 14:30:00,19.5,19.54,19.49,19.53,18200.0,15.0592,15.0901,15.0514,15.0823,18200.0
2005-03-04 15:00:00,19.53,19.58,19.53,19.56,22200.0,15.0823,15.1209,15.0823,15.1055,22200.0
2005-03-04 15:30:00,19.57,19.69,19.56,19.66,56400.0,15.1132,15.2059,15.1055,15.1827,56400.0
2005-03-07 09:30:00,19.54,19.63,19.5,19.63,21600.0,15.0901,15.1596,15.0592,15.1596,21600.0
2005-03-07 10:00:00,19.63,19.65,19.59,19.61,8900.0,15.1596,15.175,15.1287,15.1441,8900.0
2005-03-07 10:30:00,19.62,19.71,19.61,19.7,12100.0,15.1518,15.2213,15.1441,15.2136,12100.0
2005-03-07 11:00:00,19.7,19.7,19.63,19.66,28000.0,15.2136,15.2136,15.1596,15.1827,28000.0
2005-03-07 11:30:00,19.66,19.7,19.65,19.65,10800.0,15.1827,15.2136,15.175,15.175,10800.0
2005-03-07 12:00:00,19.64,19.66,19.64,19.64,7000.0,15.1673,15.1827,15.1673,15.1673,7000.0
2005-03-07 12:30:00,19.66,19.66,19.64,19.65,3800.0,15.1827,15.1827,15.1673,15.175,3800.0
2005-03-07 13:00:00,19.65,19.66,19.64,19.65,9700.0,15.175,15.1827,15.1673,15.175,9700.0
2005-03-07 13:30:00,19.64,19.65,19.61,19.61,24900.0,15.1673,15.175,15.1441,15.1441,24900.0
2005-03-07 14:00:00,19.61,19.64,19.6,19.62,11900.0,15.1441,15.1673,15.1364,15.1518,11900.0
2005-03-07 14:30:00,19.6,19.62,19.59,19.61,17200.0,15.1364,15.1518,15.1287,15.1441,17200.0
2005-03-07 15:00:00,19.6,19.61,19.48,19.52,41900.0,15.1364,15.1441,15.0437,15.0746,41900.0
2005-03-07 15:30:00,19.52,19.6,19.44,19.57,40100.0,15.0746,15.1364,15.0128,15.1132,40100.0
2005-03-08 09:30:00,19.65,19.65,19.48,19.48,14000.0,15.175,15.175,15.0437,15.0437,14000.0
2005-03-08 10:00:00,19.48,19.48,19.39,19.39,40400.0,15.0437,15.0437,14.9742,14.9742,40400.0
2005-03-08 10:30:00,19.4,19.44,19.38,19.44,13700.0,14.9819,15.0128,14.9665,15.0128,13700.0
2005-03-08 11:00:00,19.44,19.44,19.38,19.42,16700.0,15.0128,15.0128,14.9665,14.9974,16700.0
2005-03-08 11:30:00,19.42,19.45,19.41,19.44,5500.0,14.9974,15.0206,14.9897,15.0128,5500.0
2005-03-08 12:00:00,19.43,19.43,19.4,19.42,4300.0,15.0051,15.0051,14.9819,14.9974,4300.0
2005-03-08 12:30:00,19.42,19.43,19.31,19.31,14100.0,14.9974,15.0051,14.9124,14.9124,14100.0
2005-03-08 13:00:00,19.33,19.39,19.31,19.39,9700.0,14.9279,14.9742,14.9124,14.9742,9700.0
2005-03-08 13:30:00,19.37,19.38,19.31,19.34,15300.0,14.9588,14.9665,14.9124,14.9356,15300.0
2005-03-08 14:00:00,19.32,19.4,19.32,19.38,13600.0,14.9202,14.9819,14.9202,14.9665,13600.0
2005-03-08 14:30:00,19.37,19.42,19.35,19.38,12600.0,14.9588,14.9974,14.9433,14.9665,12600.0
2005-03-08 15:00:00,19.37,19.4,19.32,19.32,16200.0,14.9588,14.9819,14.9202,14.9202,16200.0
2005-03-08 15:30:00,19.32,19.37,19.26,19.29,34300.0,14.9202,14.9588,14.8738,14.897,34300.0
2005-03-09 09:30:00,19.36,19.41,19.25,19.25,13100.0,14.951,14.9897,14.8661,14.8661,13100.0
2005-03-09 10:00:00,19.25,19.26,19.18,19.18,17500.0,14.8661,14.8738,14.812,14.812,17500.0
2005-03-09 10:30:00,19.17,19.23,19.06,19.07,71000.0,14.8043,14.8507,14.7194,14.7271,71000.0
2005-03-09 11:00:00,19.05,19.15,19.05,19.14,10700.0,14.7116,14.7889,14.7116,14.7811,10700.0
2005-03-09 11:30:00,19.13,19.15,19.12,19.14,6100.0,14.7734,14.7889,14.7657,14.7811,6100.0
2005-03-09 12:00:00,19.14,19.15,19.11,19.11,5200.0,14.7811,14.7889,14.758,14.758,5200.0
2005-03-09 12:30:00,19.11,19.15,19.07,19.07,6900.0,14.758,14.7889,14.7271,14.7271,6900.0
2005-03-09 13:00:00,19.07,19.12,19.07,19.11,4800.0,14.7271,14.7657,14.7271,14.758,4800.0
2005-03-09 13:30:00,19.11,19.12,19.1,19.1,4400.0,14.758,14.7657,14.7503,14.7503,4400.0
2005-03-09 14:00:00,19.11,19.18,19.11,19.13,23100.0,14.758,14.812,14.758,14.7734,23100.0
2005-03-09 14:30:00,19.13,19.17,19.11,19.16,16000.0,14.7734,14.8043,14.758,14.7966,16000.0
2005-03-09 15:00:00,19.16,19.16,19.06,19.1,25900.0,14.7966,14.7966,14.7194,14.7503,25900.0
2005-03-09 15:30:00,19.11,19.15,19.03,19.06,42300.0,14.758,14.7889,14.6962,14.7194,42300.0
2005-03-10 09:30:00,19.18,19.29,19.06,19.22,18000.0,14.812,14.897,14.7194,14.8429,18000.0
2005-03-10 10:00:00,19.24,19.24,19.22,19.23,6300.0,14.8584,14.8584,14.8429,14.8507,6300.0
2005-03-10 10:30:00,19.22,19.29,19.22,19.27,31700.0,14.8429,14.897,14.8429,14.8815,31700.0
2005-03-10 11:00:00,19.26,19.27,19.23,19.26,19100.0,14.8738,14.8815,14.8507,14.8738,19100.0
2005-03-10 11:30:00,19.26,19.28,19.25,19.28,7100.0,14.8738,14.8893,14.8661,14.8893,7100.0
2005-03-10 12:00:00,19.27,19.31,19.27,19.3,5000.0,14.8815,14.9124,14.8815,14.9047,5000.0
2005-03-10 12:30:00,19.31,19.37,19.3,19.37,6700.0,14.9124,14.9588,14.9047,14.9588,6700.0
2005-03-10 13:00:00,19.39,19.4,19.32,19.39,12800.0,14.9742,14.9819,14.9202,14.9742,12800.0
2005-03-10 13:30:00,19.39,19.51,19.39,19.49,15700.0,14.9742,15.0669,14.9742,15.0514,15700.0
2005-03-10 14:00:00,19.49,19.53,19.48,19.51,25700.0,15.0514,15.0823,15.0437,15.0669,25700.0
2005-03-10 14:30:00,19.5,19.54,19.31,19.42,54300.0,15.0592,15.0901,14.9124,14.9974,54300.0
2005-03-10 15:00:00,19.41,19.43,19.34,19.36,15800.0,14.9897,15.0051,14.9356,14.951,15800.0
2005-03-10 15:30:00,19.37,19.42,19.35,19.42,62900.0,14.9588,14.9974,14.9433,14.9974,62900.0
2005-03-11 09:30:00,19.36,19.46,19.3,19.41,22800.0,14.951,15.0283,14.9047,14.9897,22800.0
2005-03-11 10:00:00,19.37,19.37,19.3,19.3,10800.0,14.9588,14.9588,14.9047,14.9047,10800.0
2005-03-11 10:30:00,19.31,19.32,19.28,19.3,14700.0,14.9124,14.9202,14.8893,14.9047,14700.0
2005-03-11 11:00:00,19.28,19.32,19.28,19.3,5500.0,14.8893,14.9202,14.8893,14.9047,5500.0
2005-03-11 11:30:00,19.3,19.32,19.3,19.31,14800.0,14.9047,14.9202,14.9047,14.9124,14800.0
2005-03-11 12:00:00,19.32,19.55,19.32,19.46,48000.0,14.9202,15.0978,14.9202,15.0283,48000.0
2005-03-11 12:30:00,19.46,19.46,19.37,19.37,19600.0,15.0283,15.0283,14.9588,14.9588,19600.0
2005-03-11 13:00:00,19.38,19.4,19.32,19.37,18600.0,14.9665,14.9819,14.9202,14.9588,18600.0
2005-03-11 13:30:00,19.37,19.38,19.31,19.31,33200.0,14.9588,14.9665,14.9124,14.9124,33200.0
2005-03-11 14:00:00,19.32,19.4,19.31,19.38,20700.0,14.9202,14.9819,14.9124,14.9665,20700.0
2005-03-11 14:30:00,19.37,19.41,19.37,19.37,16100.0,14.9588,14.9897,14.9588,14.9588,16100.0
2005-03-11 15:00:00,19.37,19.45,19.34,19.45,39800.0,14.9588,15.0206,14.9356,15.0206,39800.0
2005-03-11 15:30:00,19.44,19.53,19.41,19.53,75500.0,15.0128,15.0823,14.9897,15.0823,75500.0
2005-03-14 09:30:00,19.59,19.6,19.51,19.55,20400.0,15.1287,15.1364,15.0669,15.0978,20400.0
2005-03-14 10:00:00,19.53,19.65,19.53,19.65,20100.0,15.0823,15.175,15.0823,15.175,20100.0
2005-03-14 10:30:00,19.65,19.7,19.64,19.65,18700.0,15.175,15.2136,15.1673,15.175,18700.0
2005-03-14 11:00:00,19.65,19.69,19.6,19.61,10100.0,15.175,15.2059,15.1364,15.1441,10100.0
2005-03-14 11:30:00,19.61,19.65,19.6,19.61,19200.0,15.1441,15.175,15.1364,15.1441,19200.0
2005-03-14 12:00:00,19.61,19.69,19.61,19.66,20100.0,15.1441,15.2059,15.1441,15.1827,20100.0
2005-03-14 12:30:00,19.64,19.7,19.64,19.65,7500.0,15.1673,15.2136,15.1673,15.175,7500.0
2005-03-14 13:00:00,19.65,19.68,19.6,19.6,11400.0,15.175,15.1982,15.1364,15.1364,11400.0
2005-03-14 13:30:00,19.61,19.64,19.6,19.62,15300.0,15.1441,15.1673,15.1364,15.1518,15300.0
2005-03-14 14:00:00,19.6,19.67,19.6,19.64,12600.0,15.1364,15.1904,15.1364,15.1673,12600.0
2005-03-14 14:30:00,19.62,19.69,19.62,19.69,8100.0,15.1518,15.2059,15.1518,15.2059,8100.0
2005-03-14 15:00:00,19.66,19.72,19.65,19.72,26200.0,15.1827,15.2291,15.175,15.2291,26200.0
2005-03-14 15:30:00,19.72,19.75,19.67,19.73,40300.0,15.2291,15.2522,15.1904,15.2368,40300.0
2005-03-15 09:30:00,19.7,20.01,19.7,20.0,46300.0,15.2136,15.453,15.2136,15.4453,46300.0
2005-03-15 10:00:00,20.0,20.02,19.85,19.85,39500.0,15.4453,15.4607,15.3295,15.3295,39500.0
2005-03-15 10:30:00,19.85,19.87,19.76,19.86,25700.0,15.3295,15.3449,15.26,15.3372,25700.0
2005-03-15 11:00:00,19.86,19.88,19.84,19.88,11600.0,15.3372,15.3526,15.3217,15.3526,11600.0
2005-03-15 11:30:00,19.88,19.88,19.75,19.75,26600.0,15.3526,15.3526,15.2522,15.2522,26600.0
2005-03-15 12:00:00,19.76,19.76,19.7,19.7,10700.0,15.26,15.26,15.2136,15.2136,10700.0
2005-03-15 12:30:00,19.69,19.73,19.68,19.71,9400.0,15.2059,15.2368,15.1982,15.2213,9400.0
2005-03-15 13:00:00,19.72,19.78,19.71,19.75,14300.0,15.2291,15.2754,15.2213,15.2522,14300.0
2005-03-15 13:30:00,19.75,19.75,19.68,19.68,14700.0,15.2522,15.2522,15.1982,15.1982,14700.0
2005-03-15 14:00:00,19.68,19.75,19.68,19.7,16200.0,15.1982,15.2522,15.1982,15.2136,16200.0
2005-03-15 14:30:00,19.72,19.76,19.67,19.71,18800.0,15.2291,15.26,15.1904,15.2213,18800.0
2005-03-15 15:00:00,19.7,19.72,19.68,19.69,37400.0,15.2136,15.2291,15.1982,15.2059,37400.0
2005-03-15 15:30:00,19.68,19.7,19.62,19.65,53900.0,15.1982,15.2136,15.1518,15.175,53900.0
2005-03-16 09:30:00,19.51,19.72,19.5,19.63,13500.0,15.0669,15.2291,15.0592,15.1596,13500.0
2005-03-16 10:00:00,19.63,19.65,19.62,19.64,9600.0,15.1596,15.175,15.1518,15.1673,9600.0
2005-03-16 10:30:00,19.64,19.64,19.5,19.5,10600.0,15.1673,15.1673,15.0592,15.0592,10600.0
2005-03-16 11:00:00,19.49,19.49,19.46,19.47,11800.0,15.0514,15.0514,15.0283,15.036,11800.0
2005-03-16 11:30:00,19.47,19.51,19.47,19.47,18800.0,15.036,15.0669,15.036,15.036,18800.0
2005-03-16 12:00:00,19.47,19.5,19.47,19.47,17800.0,15.036,15.0592,15.036,15.036,17800.0
2005-03-16 12:30:00,19.47,19.5,19.47,19.48,6800.0,15.036,15.0592,15.036,15.0437,6800.0
2005-03-16 13:00:00,19.49,19.5,19.42,19.48,42500.0,15.0514,15.0592,14.9974,15.0437,42500.0
2005-03-16 13:30:00,19.48,19.5,19.44,19.47,44500.0,15.0437,15.0592,15.0128,15.036,44500.0
2005-03-16 14:00:00,19.47,19.5,19.36,19.38,35600.0,15.036,15.0592,14.951,14.9665,35600.0
2005-03-16 14:30:00,19.38,19.45,19.2,19.22,49500.0,14.9665,15.0206,14.8275,14.8429,49500.0
2005-03-16 15:00:00,19.22,19.22,19.09,19.11,37700.0,14.8429,14.8429,14.7425,14.758,37700.0
2005-03-16 15:30:00,19.09,19.27,19.06,19.25,149400.0,14.7425,14.8815,14.7194,14.8661,149400.0
2005-03-17 09:30:00,19.11,19.21,19.11,19.13,22300.0,14.758,14.8352,14.758,14.7734,22300.0
2005-03-17 10:00:00,19.15,19.18,19.08,19.08,51900.0,14.7889,14.812,14.7348,14.7348,51900.0
2005-03-17 10:30:00,19.08,19.16,19.07,19.15,17500.0,14.7348,14.7966,14.7271,14.7889,17500.0
2005-03-17 11:00:00,19.14,19.19,19.1,19.12,23300.0,14.7811,14.8198,14.7503,14.7657,23300.0
2005-03-17 11:30:00,19.13,19.13,18.99,18.99,23100.0,14.7734,14.7734,14.6653,14.6653,23100.0
2005-03-17 12:00:00,18.98,18.98,18.89,18.94,21100.0,14.6576,14.6576,14.5881,14.6267,21100.0
2005-03-17 12:30:00,18.95,18.97,18.86,18.89,61300.0,14.6344,14.6499,14.5649,14.5881,61300.0
2005-03-17 13:00:00,18.9,18.9,18.87,18.88,5700.0,14.5958,14.5958,14.5726,14.5804,5700.0
2005-03-17 13:30:00,18.88,18.9,18.87,18.88,27100.0,14.5804,14.5958,14.5726,14.5804,27100.0
2005-03-17 14:00:00,18.89,18.92,18.87,18.91,29100.0,14.5881,14.6113,14.5726,14.6035,29100.0
2005-03-17 14:30:00,18.9,18.91,18.87,18.9,15800.0,14.5958,14.6035,14.5726,14.5958,15800.0
2005-03-17 15:00:00,18.9,18.91,18.88,18.9,24800.0,14.5958,14.6035,14.5804,14.5958,24800.0
2005-03-17 15:30:00,18.9,19.0,18.9,18.96,62000.0,14.5958,14.673,14.5958,14.6421,62000.0
2005-03-18 09:30:00,18.85,18.92,18.67,18.7,103800.0,14.5572,14.6113,14.4182,14.4414,103800.0
2005-03-18 10:00:00,18.68,18.75,18.66,18.75,37600.0,14.4259,14.48,14.4105,14.48,37600.0
2005-03-18 10:30:00,18.75,18.79,18.71,18.77,26000.0,14.48,14.5109,14.4491,14.4954,26000.0
2005-03-18 11:00:00,18.77,18.82,18.76,18.79,39200.0,14.4954,14.534,14.4877,14.5109,39200.0
2005-03-18 11:30:00,18.8,18.81,18.77,18.8,15700.0,14.5186,14.5263,14.4954,14.5186,15700.0
2005-03-18 12:00:00,18.8,18.82,18.78,18.78,27700.0,14.5186,14.534,14.5031,14.5031,27700.0
2005-03-18 12:30:00,18.79,18.8,18.78,18.79,28700.0,14.5109,14.5186,14.5031,14.5109,28700.0
2005-03-18 13:00:00,18.81,18.81,18.79,18.79,17900.0,14.5263,14.5263,14.5109,14.5109,17900.0
2005-03-18 13:30:00,18.81,18.81,18.75,18.79,23900.0,14.5263,14.5263,14.48,14.5109,23900.0
2005-03-18 14:00:00,18.79,18.79,18.78,18.79,12900.0,14.5109,14.5109,14.5031,14.5109,12900.0
2005-03-18 14:30:00,18.78,18.79,18.77,18.77,22500.0,14.5031,14.5109,14.4954,14.4954,22500.0
2005-03-18 15:00:00,18.77,18.79,18.76,18.78,52400.0,14.4954,14.5109,14.4877,14.5031,52400.0
2005-03-18 15:30:00,18.77,18.83,18.75,18.8,42900.0,14.4954,14.5417,14.48,14.5186,42900.0
2005-03-21 09:30:00,18.9,19.03,18.76,18.76,27000.0,14.5958,14.6962,14.4877,14.4877,27000.0
2005-03-21 10:00:00,18.76,18.8,18.72,18.8,38200.0,14.4877,14.5186,14.4568,14.5186,38200.0
2005-03-21 10:30:00,18.79,18.79,18.72,18.76,89700.0,14.5109,14.5109,14.4568,14.4877,89700.0
2005-03-21 11:00:00,18.76,18.77,18.74,18.77,25400.0,14.4877,14.4954,14.4722,14.4954,25400.0
2005-03-21 11:30:00,18.77,18.78,18.75,18.77,44300.0,14.4954,14.5031,14.48,14.4954,44300.0
2005-03-21 12:00:00,18.77,18.77,18.71,18.74,26500.0,14.4954,14.4954,14.4491,14.4722,26500.0
2005-03-21 12:30:00,18.73,18.74,18.73,18.74,4600.0,14.4645,14.4722,14.4645,14.4722,4600.0
2005-03-21 13:00:00,18.73,18.75,18.72,18.73,4400.0,14.4645,14.48,14.4568,14.4645,4400.0
2005-03-21 13:30:00,18.74,18.75,18.71,18.71,6500.0,14.4722,14.48,14.4491,14.4491,6500.0
2005-03-21 14:00:00,18.71,18.72,18.66,18.7,17900.0,14.4491,14.4568,14.4105,14.4414,17900.0
2005-03-21 14:30:00,18.7,18.74,18.7,18.74,10600.0,14.4414,14.4722,14.4414,14.4722,10600.0
2005-03-21 15:00:00,18.73,18.77,18.72,18.76,18200.0,14.4645,14.4954,14.4568,14.4877,18200.0
2005-03-21 15:30:00,18.76,18.92,18.76,18.88,103300.0,14.4877,14.6113,14.4877,14.5804,103300.0
2005-03-22 09:30:00,18.82,19.03,18.75,18.99,12200.0,14.534,14.6962,14.48,14.6653,12200.0
2005-03-22 10:00:00,18.99,18.99,18.96,18.98,15200.0,14.6653,14.6653,14.6421,14.6576,15200.0
2005-03-22 10:30:00,18.95,18.95,18.86,18.92,12100.0,14.6344,14.6344,14.5649,14.6113,12100.0
2005-03-22 11:00:00,18.93,18.98,18.9,18.98,40300.0,14.619,14.6576,14.5958,14.6576,40300.0
2005-03-22 11:30:00,18.96,19.0,18.92,18.93,23200.0,14.6421,14.673,14.6113,14.619,23200.0
2005-03-22 12:00:00,18.94,18.95,18.88,18.9,8000.0,14.6267,14.6344,14.5804,14.5958,8000.0
2005-03-22 12:30:00,18.9,18.92,18.9,18.9,4600.0,14.5958,14.6113,14.5958,14.5958,4600.0
2005-03-22 13:00:00,18.9,18.93,18.9,18.91,30900.0,14.5958,14.619,14.5958,14.6035,30900.0
2005-03-22 13:30:00,18.94,18.94,18.9,18.94,12800.0,14.6267,14.6267,14.5958,14.6267,12800.0
2005-03-22 14:00:00,18.95,18.97,18.82,18.84,33900.0,14.6344,14.6499,14.534,14.5495,33900.0
2005-03-22 14:30:00,18.83,18.84,17.82,18.81,46300.0,14.5417,14.5495,13.7618,14.5263,46300.0
2005-03-22 15:00:00,18.81,18.83,18.72,18.75,16900.0,14.5263,14.5417,14.4568,14.48,16900.0
2005-03-22 15:30:00,18.78,18.82,18.73,18.8,58000.0,14.5031,14.534,14.4645,14.5186,58000.0
2005-03-23 09:30:00,18.71,18.82,18.7,18.79,17600.0,14.4491,14.534,14.4414,14.5109,17600.0
2005-03-23 10:00:00,18.78,18.88,18.74,18.87,20300.0,14.5031,14.5804,14.4722,14.5726,20300.0
2005-03-23 10:30:00,18.84,18.88,18.7,18.78,44200.0,14.5495,14.5804,14.4414,14.5031,44200.0
2005-03-23 11:00:00,18.77,18.87,18.76,18.82,12300.0,14.4954,14.5726,14.4877,14.534,12300.0
2005-03-23 11:30:00,18.82,18.85,18.8,18.82,7500.0,14.534,14.5572,14.5186,14.534,7500.0
2005-03-23 12:00:00,18.84,18.85,18.8,18.84,7000.0,14.5495,14.5572,14.5186,14.5495,7000.0
2005-03-23 12:30:00,18.83,18.85,18.81,18.85,15000.0,14.5417,14.5572,14.5263,14.5572,15000.0
2005-03-23 13:00:00,18.85,18.87,18.84,18.87,11500.0,14.5572,14.5726,14.5495,14.5726,11500.0
2005-03-23 13:30:00,18.87,18.92,18.84,18.92,19500.0,14.5726,14.6113,14.5495,14.6113,19500.0
2005-03-23 14:00:00,18.92,19.01,18.92,18.99,19700.0,14.6113,14.6808,14.6113,14.6653,19700.0
2005-03-23 14:30:00,18.98,19.01,18.91,18.93,25400.0,14.6576,14.6808,14.6035,14.619,25400.0
2005-03-23 15:00:00,18.92,18.96,18.85,18.96,55500.0,14.6113,14.6421,14.5572,14.6421,55500.0
2005-03-23 15:30:00,18.97,19.03,18.87,18.89,53200.0,14.6499,14.6962,14.5726,14.5881,53200.0
2005-03-24 09:30:00,19.0,19.05,18.87,18.95,15800.0,14.673,14.7116,14.5726,14.6344,15800.0
2005-03-24 10:00:00,18.98,19.04,18.93,18.95,13700.0,14.6576,14.7039,14.619,14.6344,13700.0
2005-03-24 10:30:00,18.97,19.0,18.95,18.98,12000.0,14.6499,14.673,14.6344,14.6576,12000.0
2005-03-24 11:00:00,18.98,18.99,18.91,18.97,34200.0,14.6576,14.6653,14.6035,14.6499,34200.0
2005-03-24 11:30:00,18.98,19.03,18.98,19.02,19600.0,14.6576,14.6962,14.6576,14.6885,19600.0
2005-03-24 12:00:00,19.02,19.03,19.01,19.02,10900.0,14.6885,14.6962,14.6808,14.6885,10900.0
2005-03-24 12:30:00,19.01,19.03,19.01,19.02,20500.0,14.6808,14.6962,14.6808,14.6885,20500.0
2005-03-24 13:00:00,19.02,19.03,19.01,19.03,21600.0,14.6885,14.6962,14.6808,14.6962,21600.0
2005-03-24 13:30:00,19.03,19.03,19.01,19.02,10900.0,14.6962,14.6962,14.6808,14.6885,10900.0
2005-03-24 14:00:00,19.01,19.02,19.01,19.02,10100.0,14.6808,14.6885,14.6808,14.6885,10100.0
2005-03-24 14:30:00,19.01,19.02,18.98,18.98,23800.0,14.6808,14.6885,14.6576,14.6576,23800.0
2005-03-24 15:00:00,18.98,18.98,18.9,18.96,22200.0,14.6576,14.6576,14.5958,14.6421,22200.0
2005-03-24 15:30:00,18.94,18.94,18.0,18.74,54000.0,14.6267,14.6267,13.9008,14.4722,54000.0
2005-03-28 09:30:00,18.75,18.99,18.74,18.74,26200.0,14.48,14.6653,14.4722,14.4722,26200.0
2005-03-28 10:00:00,18.75,18.75,18.46,18.47,53700.0,14.48,14.48,14.256,14.2637,53700.0
2005-03-28 10:30:00,18.46,18.52,18.37,18.44,63300.0,14.256,14.3023,14.1865,14.2406,63300.0
2005-03-28 11:00:00,18.44,18.46,18.27,18.3,51200.0,14.2406,14.256,14.1093,14.1324,51200.0
2005-03-28 11:30:00,18.31,18.44,18.21,18.24,76500.0,14.1402,14.2406,14.0629,14.0861,76500.0
2005-03-28 12:00:00,18.25,18.3,18.2,18.24,54800.0,14.0938,14.1324,14.0552,14.0861,54800.0
2005-03-28 12:30:00,18.24,18.3,18.2,18.2,24400.0,14.0861,14.1324,14.0552,14.0552,24400.0
2005-03-28 13:00:00,18.2,18.21,17.79,17.99,117500.0,14.0552,14.0629,13.7386,13.893,117500.0
2005-03-28 13:30:00,18.01,18.2,18.0,18.15,87500.0,13.9085,14.0552,13.9008,14.0166,87500.0
2005-03-28 14:00:00,18.14,18.2,18.07,18.18,46700.0,14.0089,14.0552,13.9548,14.0398,46700.0
2005-03-28 14:30:00,18.18,18.36,18.17,18.3,51300.0,14.0398,14.1788,14.0321,14.1324,51300.0
2005-03-28 15:00:00,18.3,18.34,18.2,18.2,51100.0,14.1324,14.1633,14.0552,14.0552,51100.0
2005-03-28 15:30:00,18.2,18.27,18.07,18.25,143600.0,14.0552,14.1093,13.9548,14.0938,143600.0
2005-03-29 09:30:00,18.35,18.4,18.25,18.26,37100.0,14.1711,14.2097,14.0938,14.1016,37100.0
2005-03-29 10:00:00,18.26,18.29,18.25,18.29,36400.0,14.1016,14.1247,14.0938,14.1247,36400.0
2005-03-29 10:30:00,18.29,18.29,18.25,18.25,46700.0,14.1247,14.1247,14.0938,14.0938,46700.0
2005-03-29 11:00:00,18.26,18.27,18.21,18.25,24800.0,14.1016,14.1093,14.0629,14.0938,24800.0
2005-03-29 11:30:00,18.26,18.29,18.21,18.26,12300.0,14.1016,14.1247,14.0629,14.1016,12300.0
2005-03-29 12:00:00,18.26,18.3,18.2,18.29,55200.0,14.1016,14.1324,14.0552,14.1247,55200.0
2005-03-29 12:30:00,18.29,18.39,18.25,18.34,68700.0,14.1247,14.202,14.0938,14.1633,68700.0
2005-03-29 13:00:00,18.34,18.35,18.21,18.22,35500.0,14.1633,14.1711,14.0629,14.0707,35500.0
2005-03-29 13:30:00,18.24,18.25,18.19,18.22,58800.0,14.0861,14.0938,14.0475,14.0707,58800.0
2005-03-29 14:00:00,18.24,18.24,18.1,18.12,32000.0,14.0861,14.0861,13.978,13.9934,32000.0
2005-03-29 14:30:00,18.12,18.18,17.98,18.05,82300.0,13.9934,14.0398,13.8853,13.9394,82300.0
2005-03-29 15:00:00,18.04,18.07,17.99,18.03,98600.0,13.9317,13.9548,13.893,13.9239,98600.0
2005-03-29 15:30:00,18.03,18.04,17.99,18.04,194600.0,13.9239,13.9317,13.893,13.9317,194600.0
2005-03-30 09:30:00,18.12,18.18,18.08,18.11,58100.0,13.9934,14.0398,13.9625,13.9857,58100.0
2005-03-30 10:00:00,18.11,18.21,18.1,18.18,28000.0,13.9857,14.0629,13.978,14.0398,28000.0
2005-03-30 10:30:00,18.2,18.31,18.16,18.3,90300.0,14.0552,14.1402,14.0243,14.1324,90300.0
2005-03-30 11:00:00,18.3,18.38,18.25,18.38,27300.0,14.1324,14.1942,14.0938,14.1942,27300.0
2005-03-30 11:30:00,18.4,18.42,18.35,18.42,18100.0,14.2097,14.2251,14.1711,14.2251,18100.0
2005-03-30 12:00:00,18.42,18.44,18.38,18.4,36200.0,14.2251,14.2406,14.1942,14.2097,36200.0
2005-03-30 12:30:00,18.43,18.47,18.4,18.45,21800.0,14.2328,14.2637,14.2097,14.2483,21800.0
2005-03-30 13:00:00,18.43,18.43,18.36,18.37,29500.0,14.2328,14.2328,14.1788,14.1865,29500.0
2005-03-30 13:30:00,18.38,18.4,18.37,18.37,13200.0,14.1942,14.2097,14.1865,14.1865,13200.0
2005-03-30 14:00:00,18.38,18.4,18.34,18.36,76600.0,14.1942,14.2097,14.1633,14.1788,76600.0
2005-03-30 14:30:00,18.36,18.41,18.36,18.4,25600.0,14.1788,14.2174,14.1788,14.2097,25600.0
2005-03-30 15:00:00,18.41,18.46,18.38,18.43,25300.0,14.2174,14.256,14.1942,14.2328,25300.0
2005-03-30 15:30:00,18.42,18.5,18.38,18.49,62800.0,14.2251,14.2869,14.1942,14.2792,62800.0
2005-03-31 09:30:00,18.4,18.44,18.2,18.22,34300.0,14.2097,14.2406,14.0552,14.0707,34300.0
2005-03-31 10:00:00,18.22,18.22,18.16,18.17,25000.0,14.0707,14.0707,14.0243,14.0321,25000.0
2005-03-31 10:30:00,18.16,18.21,18.16,18.18,26400.0,14.0243,14.0629,14.0243,14.0398,26400.0
2005-03-31 11:00:00,18.19,18.24,18.16,18.23,46100.0,14.0475,14.0861,14.0243,14.0784,46100.0
2005-03-31 11:30:00,18.23,18.25,18.19,18.19,38600.0,14.0784,14.0938,14.0475,14.0475,38600.0
2005-03-31 12:00:00,18.17,18.19,18.12,18.12,23300.0,14.0321,14.0475,13.9934,13.9934,23300.0
2005-03-31 12:30:00,18.15,18.16,18.12,18.14,7500.0,14.0166,14.0243,13.9934,14.0089,7500.0
2005-03-31 13:00:00,18.13,18.16,18.12,18.13,7400.0,14.0012,14.0243,13.9934,14.0012,7400.0
2005-03-31 13:30:00,18.13,18.15,18.12,18.15,4700.0,14.0012,14.0166,13.9934,14.0166,4700.0
2005-03-31 14:00:00,18.12,18.17,18.12,18.15,40100.0,13.9934,14.0321,13.9934,14.0166,40100.0
2005-03-31 14:30:00,18.16,18.16,18.09,18.11,53700.0,14.0243,14.0243,13.9703,13.9857,53700.0
2005-03-31 15:00:00,18.09,18.1,17.94,17.98,159600.0,13.9703,13.978,13.8544,13.8853,159600.0
2005-03-31 15:30:00,17.98,18.03,17.86,17.98,278400.0,13.8853,13.9239,13.7926,13.8853,278400.0
2005-04-01 09:30:00,18.13,18.24,18.09,18.23,43000.0,14.0012,14.0861,13.9703,14.0784,43000.0
2005-04-01 10:00:00,18.23,18.23,17.83,17.83,42100.0,14.0784,14.0784,13.7695,13.7695,42100.0
2005-04-01 10:30:00,17.85,17.88,17.7,17.72,99700.0,13.7849,13.8081,13.6691,13.6845,99700.0
2005-04-01 11:00:00,17.71,17.8,17.64,17.73,57000.0,13.6768,13.7463,13.6228,13.6923,57000.0
2005-04-01 11:30:00,17.72,17.88,17.71,17.88,30700.0,13.6845,13.8081,13.6768,13.8081,30700.0
2005-04-01 12:00:00,17.88,17.93,17.86,17.86,24300.0,13.8081,13.8467,13.7926,13.7926,24300.0
2005-04-01 12:30:00,17.86,17.89,17.83,17.85,32600.0,13.7926,13.8158,13.7695,13.7849,32600.0
2005-04-01 13:00:00,17.84,17.89,17.77,17.81,38300.0,13.7772,13.8158,13.7231,13.754,38300.0
2005-04-01 13:30:00,17.8,17.84,17.76,17.81,28000.0,13.7463,13.7772,13.7154,13.754,28000.0
2005-04-01 14:00:00,17.81,17.81,17.75,17.76,30300.0,13.754,13.754,13.7077,13.7154,30300.0
2005-04-01 14:30:00,17.76,17.84,17.76,17.82,28300.0,13.7154,13.7772,13.7154,13.7618,28300.0
2005-04-01 15:00:00,17.83,17.87,17.81,17.85,35100.0,13.7695,13.8004,13.754,13.7849,35100.0
2005-04-01 15:30:00,17.85,17.98,17.83,17.91,93100.0,13.7849,13.8853,13.7695,13.8313,93100.0
2005-04-04 09:30:00,17.95,17.98,17.83,17.86,22700.0,13.8622,13.8853,13.7695,13.7926,22700.0
2005-04-04 10:00:00,17.82,17.89,17.77,17.89,32400.0,13.7618,13.8158,13.7231,13.8158,32400.0
2005-04-04 10:30:00,17.89,17.9,17.89,17.9,29400.0,13.8158,13.8235,13.8158,13.8235,29400.0
2005-04-04 11:00:00,17.9,17.9,17.89,17.9,14700.0,13.8235,13.8235,13.8158,13.8235,14700.0
2005-04-04 11:30:00,17.9,17.98,17.84,17.9,51700.0,13.8235,13.8853,13.7772,13.8235,51700.0
2005-04-04 12:00:00,17.9,17.9,17.89,17.89,17300.0,13.8235,13.8235,13.8158,13.8158,17300.0
2005-04-04 12:30:00,17.89,17.9,17.89,17.9,21900.0,13.8158,13.8235,13.8158,13.8235,21900.0
2005-04-04 13:00:00,17.9,17.91,17.77,17.84,54900.0,13.8235,13.8313,13.7231,13.7772,54900.0
2005-04-04 13:30:00,17.85,18.11,17.85,18.06,26800.0,13.7849,13.9857,13.7849,13.9471,26800.0
2005-04-04 14:00:00,18.08,18.16,18.08,18.14,25500.0,13.9625,14.0243,13.9625,14.0089,25500.0
2005-04-04 14:30:00,18.15,18.21,18.15,18.18,37700.0,14.0166,14.0629,14.0166,14.0398,37700.0
2005-04-04 15:00:00,18.17,18.18,18.08,18.16,52100.0,14.0321,14.0398,13.9625,14.0243,52100.0
2005-04-04 15:30:00,18.15,18.16,18.07,18.13,100600.0,14.0166,14.0243,13.9548,14.0012,100600.0
2005-04-05 09:30:00,18.26,18.26,17.96,18.08,35600.0,14.1016,14.1016,13.8699,13.9625,35600.0
2005-04-05 10:00:00,18.08,18.1,17.98,17.98,12900.0,13.9625,13.978,13.8853,13.8853,12900.0
2005-04-05 10:30:00,17.97,18.08,17.96,18.05,8100.0,13.8776,13.9625,13.8699,13.9394,8100.0
2005-04-05 11:00:00,18.05,18.06,17.99,18.01,9700.0,13.9394,13.9471,13.893,13.9085,9700.0
2005-04-05 11:30:00,18.0,18.0,17.95,17.97,8800.0,13.9008,13.9008,13.8622,13.8776,8800.0
2005-04-05 12:00:00,17.97,18.08,17.96,18.07,11600.0,13.8776,13.9625,13.8699,13.9548,11600.0
2005-04-05 12:30:00,18.07,18.09,18.02,18.09,14000.0,13.9548,13.9703,13.9162,13.9703,14000.0
2005-04-05 13:00:00,18.08,18.11,18.04,18.08,30400.0,13.9625,13.9857,13.9317,13.9625,30400.0
2005-04-05 13:30:00,18.08,18.16,18.08,18.16,15700.0,13.9625,14.0243,13.9625,14.0243,15700.0
2005-04-05 14:00:00,18.16,18.16,18.02,18.07,29000.0,14.0243,14.0243,13.9162,13.9548,29000.0
2005-04-05 14:30:00,18.08,18.08,18.03,18.07,30500.0,13.9625,13.9625,13.9239,13.9548,30500.0
2005-04-05 15:00:00,18.07,18.11,18.06,18.09,38900.0,13.9548,13.9857,13.9471,13.9703,38900.0
2005-04-05 15:30:00,18.08,18.09,17.98,18.0,64600.0,13.9625,13.9703,13.8853,13.9008,64600.0
2005-04-06 09:30:00,18.13,18.3,18.0,18.05,21500.0,14.0012,14.1324,13.9008,13.9394,21500.0
2005-04-06 10:00:00,18.06,18.15,18.02,18.04,11300.0,13.9471,14.0166,13.9162,13.9317,11300.0
2005-04-06 10:30:00,18.04,18.07,18.01,18.03,11600.0,13.9317,13.9548,13.9085,13.9239,11600.0
2005-04-06 11:00:00,18.02,18.06,18.01,18.05,10800.0,13.9162,13.9471,13.9085,13.9394,10800.0
2005-04-06 11:30:00,18.05,18.09,18.03,18.05,20800.0,13.9394,13.9703,13.9239,13.9394,20800.0
2005-04-06 12:00:00,18.06,18.07,18.02,18.07,41300.0,13.9471,13.9548,13.9162,13.9548,41300.0
2005-04-06 12:30:00,18.06,18.16,18.04,18.12,23000.0,13.9471,14.0243,13.9317,13.9934,23000.0
2005-04-06 13:00:00,18.13,18.19,18.12,18.17,78100.0,14.0012,14.0475,13.9934,14.0321,78100.0
2005-04-06 13:30:00,18.17,18.17,18.09,18.09,17800.0,14.0321,14.0321,13.9703,13.9703,17800.0
2005-04-06 14:00:00,18.1,18.12,18.06,18.1,7300.0,13.978,13.9934,13.9471,13.978,7300.0
2005-04-06 14:30:00,18.1,18.14,18.1,18.12,5200.0,13.978,14.0089,13.978,13.9934,5200.0
2005-04-06 15:00:00,18.13,18.13,18.04,18.05,13200.0,14.0012,14.0012,13.9317,13.9394,13200.0
2005-04-06 15:30:00,18.05,18.05,17.93,17.93,48900.0,13.9394,13.9394,13.8467,13.8467,48900.0
2005-04-07 09:30:00,18.0,18.0,17.85,17.91,17200.0,13.9008,13.9008,13.7849,13.8313,17200.0
2005-04-07 10:00:00,17.9,17.95,17.9,17.94,15300.0,13.8235,13.8622,13.8235,13.8544,15300.0
2005-04-07 10:30:00,17.94,18.07,17.93,18.06,11900.0,13.8544,13.9548,13.8467,13.9471,11900.0
2005-04-07 11:00:00,18.07,18.08,18.04,18.05,9500.0,13.9548,13.9625,13.9317,13.9394,9500.0
2005-04-07 11:30:00,18.07,18.1,18.07,18.08,15800.0,13.9548,13.978,13.9548,13.9625,15800.0
2005-04-07 12:00:00,18.08,18.08,18.05,18.05,7400.0,13.9625,13.9625,13.9394,13.9394,7400.0
2005-04-07 12:30:00,18.06,18.09,18.05,18.06,15700.0,13.9471,13.9703,13.9394,13.9471,15700.0
2005-04-07 13:00:00,18.06,18.06,18.0,18.03,17100.0,13.9471,13.9471,13.9008,13.9239,17100.0
2005-04-07 13:30:00,18.03,18.03,17.9,17.92,30300.0,13.9239,13.9239,13.8235,13.839,30300.0
2005-04-07 14:00:00,17.91,17.97,17.91,17.95,14400.0,13.8313,13.8776,13.8313,13.8622,14400.0
2005-04-07 14:30:00,17.94,17.97,17.94,17.97,13800.0,13.8544,13.8776,13.8544,13.8776,13800.0
2005-04-07 15:00:00,17.97,17.98,17.95,17.95,24700.0,13.8776,13.8853,13.8622,13.8622,24700.0
2005-04-07 15:30:00,17.95,17.97,17.89,17.95,48200.0,13.8622,13.8776,13.8158,13.8622,48200.0
2005-04-08 09:30:00,17.96,17.97,17.9,17.9,11500.0,13.8699,13.8776,13.8235,13.8235,11500.0
2005-04-08 10:00:00,17.89,17.91,17.78,17.79,13200.0,13.8158,13.8313,13.7309,13.7386,13200.0
2005-04-08 10:30:00,17.8,17.81,17.75,17.76,11400.0,13.7463,13.754,13.7077,13.7154,11400.0
2005-04-08 11:00:00,17.77,17.8,17.75,17.78,7700.0,13.7231,13.7463,13.7077,13.7309,7700.0
2005-04-08 11:30:00,17.79,17.84,17.72,17.79,15900.0,13.7386,13.7772,13.6845,13.7386,15900.0
2005-04-08 12:00:00,17.79,17.87,17.77,17.87,12800.0,13.7386,13.8004,13.7231,13.8004,12800.0
2005-04-08 12:30:00,17.88,17.92,17.88,17.9,9300.0,13.8081,13.839,13.8081,13.8235,9300.0
2005-04-08 13:00:00,17.89,17.91,17.88,17.89,6800.0,13.8158,13.8313,13.8081,13.8158,6800.0
2005-04-08 13:30:00,17.89,17.91,17.89,17.91,9900.0,13.8158,13.8313,13.8158,13.8313,9900.0
2005-04-08 14:00:00,17.9,17.91,17.84,17.84,18100.0,13.8235,13.8313,13.7772,13.7772,18100.0
2005-04-08 14:30:00,17.84,17.84,17.8,17.83,20100.0,13.7772,13.7772,13.7463,13.7695,20100.0
2005-04-08 15:00:00,17.82,17.83,17.77,17.8,10400.0,13.7618,13.7695,13.7231,13.7463,10400.0
2005-04-08 15:30:00,17.81,17.81,17.75,17.78,25400.0,13.754,13.754,13.7077,13.7309,25400.0
2005-04-11 09:30:00,17.88,17.94,17.84,17.9,11500.0,13.8081,13.8544,13.7772,13.8235,11500.0
2005-04-11 10:00:00,17.9,17.9,17.78,17.79,13000.0,13.8235,13.8235,13.7309,13.7386,13000.0
2005-04-11 10:30:00,17.77,17.83,17.75,17.78,26300.0,13.7231,13.7695,13.7077,13.7309,26300.0
2005-04-11 11:00:00,17.79,17.83,17.75,17.79,19100.0,13.7386,13.7695,13.7077,13.7386,19100.0
2005-04-11 11:30:00,17.77,17.81,17.75,17.81,9200.0,13.7231,13.754,13.7077,13.754,9200.0
2005-04-11 12:00:00,17.81,17.84,17.78,17.81,20300.0,13.754,13.7772,13.7309,13.754,20300.0
2005-04-11 12:30:00,17.8,17.86,17.79,17.85,22500.0,13.7463,13.7926,13.7386,13.7849,22500.0
2005-04-11 13:00:00,17.85,17.87,17.82,17.85,35000.0,13.7849,13.8004,13.7618,13.7849,35000.0
2005-04-11 13:30:00,17.84,17.87,17.84,17.85,12000.0,13.7772,13.8004,13.7772,13.7849,12000.0
2005-04-11 14:00:00,17.85,17.85,17.81,17.81,15600.0,13.7849,13.7849,13.754,13.754,15600.0
2005-04-11 14:30:00,17.82,17.83,17.75,17.78,23600.0,13.7618,13.7695,13.7077,13.7309,23600.0
2005-04-11 15:00:00,17.76,17.76,17.65,17.66,26800.0,13.7154,13.7154,13.6305,13.6382,26800.0
2005-04-11 15:30:00,17.66,17.67,17.59,17.65,46800.0,13.6382,13.6459,13.5841,13.6305,46800.0
2005-04-12 09:30:00,17.69,17.69,17.51,17.51,10300.0,13.6614,13.6614,13.5224,13.5224,10300.0
2005-04-12 10:00:00,17.52,17.6,17.46,17.59,24100.0,13.5301,13.5919,13.4837,13.5841,24100.0
2005-04-12 10:30:00,17.6,17.6,17.5,17.52,13400.0,13.5919,13.5919,13.5146,13.5301,13400.0
2005-04-12 11:00:00,17.53,17.57,17.51,17.56,9100.0,13.5378,13.5687,13.5224,13.561,9100.0
2005-04-12 11:30:00,17.57,17.65,17.56,17.63,10600.0,13.5687,13.6305,13.561,13.615,10600.0
2005-04-12 12:00:00,17.63,17.76,17.62,17.76,19400.0,13.615,13.7154,13.6073,13.7154,19400.0
2005-04-12 12:30:00,17.75,17.8,17.73,17.78,15900.0,13.7077,13.7463,13.6923,13.7309,15900.0
2005-04-12 13:00:00,17.75,17.77,17.69,17.72,152200.0,13.7077,13.7231,13.6614,13.6845,152200.0
2005-04-12 13:30:00,17.71,17.75,17.67,17.68,24700.0,13.6768,13.7077,13.6459,13.6536,24700.0
2005-04-12 14:00:00,17.71,17.75,17.67,17.74,64200.0,13.6768,13.7077,13.6459,13.7,64200.0
2005-04-12 14:30:00,17.73,17.77,17.69,17.76,41600.0,13.6923,13.7231,13.6614,13.7154,41600.0
2005-04-12 15:00:00,17.75,17.79,17.7,17.74,98700.0,13.7077,13.7386,13.6691,13.7,98700.0
2005-04-12 15:30:00,17.75,17.88,17.74,17.79,47300.0,13.7077,13.8081,13.7,13.7386,47300.0
2005-04-13 09:30:00,17.56,17.8,17.54,17.71,76200.0,13.561,13.7463,13.5455,13.6768,76200.0
2005-04-13 10:00:00,17.73,17.75,17.7,17.74,9000.0,13.6923,13.7077,13.6691,13.7,9000.0
2005-04-13 10:30:00,17.75,18.5,17.75,17.96,131400.0,13.7077,14.2869,13.7077,13.8699,131400.0
2005-04-13 11:00:00,17.99,18.09,17.95,18.03,18000.0,13.893,13.9703,13.8622,13.9239,18000.0
2005-04-13 11:30:00,18.02,18.22,18.0,18.08,59000.0,13.9162,14.0707,13.9008,13.9625,59000.0
2005-04-13 12:00:00,18.09,18.09,18.02,18.05,14800.0,13.9703,13.9703,13.9162,13.9394,14800.0
2005-04-13 12:30:00,18.04,18.1,18.01,18.06,22600.0,13.9317,13.978,13.9085,13.9471,22600.0
2005-04-13 13:00:00,18.06,18.08,17.95,17.95,16900.0,13.9471,13.9625,13.8622,13.8622,16900.0
2005-04-13 13:30:00,17.94,17.94,17.9,17.91,22200.0,13.8544,13.8544,13.8235,13.8313,22200.0
2005-04-13 14:00:00,17.91,17.97,17.9,17.94,33300.0,13.8313,13.8776,13.8235,13.8544,33300.0
2005-04-13 14:30:00,17.93,17.98,17.93,17.95,20500.0,13.8467,13.8853,13.8467,13.8622,20500.0
2005-04-13 15:00:00,17.95,17.97,17.94,17.95,33700.0,13.8622,13.8776,13.8544,13.8622,33700.0
2005-04-13 15:30:00,17.95,18.11,17.95,18.06,90100.0,13.8622,13.9857,13.8622,13.9471,90100.0
2005-04-14 09:30:00,17.99,18.22,17.99,18.22,16600.0,13.893,14.0707,13.893,14.0707,16600.0
2005-04-14 10:00:00,18.22,18.22,18.06,18.08,31300.0,14.0707,14.0707,13.9471,13.9625,31300.0
2005-04-14 10:30:00,18.08,18.09,17.96,17.98,32400.0,13.9625,13.9703,13.8699,13.8853,32400.0
2005-04-14 11:00:00,17.98,18.01,17.98,18.0,21800.0,13.8853,13.9085,13.8853,13.9008,21800.0
2005-04-14 11:30:00,17.99,18.0,17.94,17.94,13400.0,13.893,13.9008,13.8544,13.8544,13400.0
2005-04-14 12:00:00,17.94,17.95,17.93,17.94,12400.0,13.8544,13.8622,13.8467,13.8544,12400.0
2005-04-14 12:30:00,17.94,18.0,17.93,18.0,16200.0,13.8544,13.9008,13.8467,13.9008,16200.0
2005-04-14 13:00:00,18.0,18.02,17.9,17.92,27500.0,13.9008,13.9162,13.8235,13.839,27500.0
2005-04-14 13:30:00,17.95,18.0,17.9,17.94,25200.0,13.8622,13.9008,13.8235,13.8544,25200.0
2005-04-14 14:00:00,17.94,18.02,17.93,17.96,26200.0,13.8544,13.9162,13.8467,13.8699,26200.0
2005-04-14 14:30:00,17.95,18.06,17.9,17.97,35000.0,13.8622,13.9471,13.8235,13.8776,35000.0
2005-04-14 15:00:00,18.0,18.03,17.87,17.99,70700.0,13.9008,13.9239,13.8004,13.893,70700.0
2005-04-14 15:30:00,17.99,18.04,17.88,17.97,108800.0,13.893,13.9317,13.8081,13.8776,108800.0
2005-04-15 09:30:00,18.03,18.03,17.9,17.9,31900.0,13.9239,13.9239,13.8235,13.8235,31900.0
2005-04-15 10:00:00,17.92,17.92,17.81,17.82,22400.0,13.839,13.839,13.754,13.7618,22400.0
2005-04-15 10:30:00,17.82,17.83,17.77,17.79,72300.0,13.7618,13.7695,13.7231,13.7386,72300.0
2005-04-15 11:00:00,17.79,17.8,17.78,17.8,20300.0,13.7386,13.7463,13.7309,13.7463,20300.0
2005-04-15 11:30:00,17.79,17.8,17.77,17.79,30100.0,13.7386,13.7463,13.7231,13.7386,30100.0
2005-04-15 12:00:00,17.8,17.82,17.78,17.82,17500.0,13.7463,13.7618,13.7309,13.7618,17500.0
2005-04-15 12:30:00,17.83,17.86,17.82,17.83,14800.0,13.7695,13.7926,13.7618,13.7695,14800.0
2005-04-15 13:00:00,17.81,17.83,17.79,17.8,13500.0,13.754,13.7695,13.7386,13.7463,13500.0
2005-04-15 13:30:00,17.8,17.83,17.79,17.81,13200.0,13.7463,13.7695,13.7386,13.754,13200.0
2005-04-15 14:00:00,17.8,17.91,17.8,17.89,18700.0,13.7463,13.8313,13.7463,13.8158,18700.0
2005-04-15 14:30:00,17.88,17.88,17.8,17.84,18700.0,13.8081,13.8081,13.7463,13.7772,18700.0
2005-04-15 15:00:00,17.82,17.84,17.31,17.51,191600.0,13.7618,13.7772,13.3679,13.5224,191600.0
2005-04-15 15:30:00,17.51,17.55,17.3,17.39,69200.0,13.5224,13.5532,13.3602,13.4297,69200.0
2005-04-18 09:30:00,17.51,17.58,17.29,17.45,40400.0,13.5224,13.5764,13.3525,13.476,40400.0
2005-04-18 10:00:00,17.46,17.54,17.39,17.4,31400.0,13.4837,13.5455,13.4297,13.4374,31400.0
2005-04-18 10:30:00,17.41,17.5,17.38,17.5,15900.0,13.4451,13.5146,13.422,13.5146,15900.0
2005-04-18 11:00:00,17.5,17.51,17.4,17.45,27900.0,13.5146,13.5224,13.4374,13.476,27900.0
2005-04-18 11:30:00,17.44,17.45,17.4,17.4,9600.0,13.4683,13.476,13.4374,13.4374,9600.0
2005-04-18 12:00:00,17.42,17.52,17.4,17.52,9700.0,13.4529,13.5301,13.4374,13.5301,9700.0
2005-04-18 12:30:00,17.52,17.61,17.49,17.61,14600.0,13.5301,13.5996,13.5069,13.5996,14600.0
2005-04-18 13:00:00,17.61,17.62,17.48,17.59,20900.0,13.5996,13.6073,13.4992,13.5841,20900.0
2005-04-18 13:30:00,17.59,17.6,17.55,17.58,15600.0,13.5841,13.5919,13.5532,13.5764,15600.0
2005-04-18 14:00:00,17.59,17.7,17.59,17.66,23200.0,13.5841,13.6691,13.5841,13.6382,23200.0
2005-04-18 14:30:00,17.68,17.68,17.56,17.64,31800.0,13.6536,13.6536,13.561,13.6228,31800.0
2005-04-18 15:00:00,17.65,17.71,17.6,17.71,11500.0,13.6305,13.6768,13.5919,13.6768,11500.0
2005-04-18 15:30:00,17.71,17.71,17.59,17.59,29100.0,13.6768,13.6768,13.5841,13.5841,29100.0
2005-04-19 09:30:00,17.85,17.85,17.66,17.71,34500.0,13.7849,13.7849,13.6382,13.6768,34500.0
2005-04-19 10:00:00,17.69,17.71,17.69,17.69,15700.0,13.6614,13.6768,13.6614,13.6614,15700.0
2005-04-19 10:30:00,17.69,17.7,17.51,17.53,26000.0,13.6614,13.6691,13.5224,13.5378,26000.0
2005-04-19 11:00:00,17.54,17.54,17.49,17.5,20800.0,13.5455,13.5455,13.5069,13.5146,20800.0
2005-04-19 11:30:00,17.51,17.51,17.5,17.5,5900.0,13.5224,13.5224,13.5146,13.5146,5900.0
2005-04-19 12:00:00,17.5,17.5,17.41,17.41,15500.0,13.5146,13.5146,13.4451,13.4451,15500.0
2005-04-19 12:30:00,17.42,17.5,17.42,17.47,11700.0,13.4529,13.5146,13.4529,13.4915,11700.0
2005-04-19 13:00:00,17.47,17.49,17.43,17.49,14700.0,13.4915,13.5069,13.4606,13.5069,14700.0
2005-04-19 13:30:00,17.5,17.58,17.49,17.58,13100.0,13.5146,13.5764,13.5069,13.5764,13100.0
2005-04-19 14:00:00,17.57,17.76,17.56,17.75,22300.0,13.5687,13.7154,13.561,13.7077,22300.0
2005-04-19 14:30:00,17.75,17.75,17.63,17.67,15400.0,13.7077,13.7077,13.615,13.6459,15400.0
2005-04-19 15:00:00,17.68,17.7,17.6,17.61,18800.0,13.6536,13.6691,13.5919,13.5996,18800.0
2005-04-19 15:30:00,17.61,17.69,17.57,17.65,35700.0,13.5996,13.6614,13.5687,13.6305,35700.0
2005-04-20 09:30:00,17.73,17.79,17.6,17.62,21700.0,13.6923,13.7386,13.5919,13.6073,21700.0
2005-04-20 10:00:00,17.61,17.66,17.6,17.6,7400.0,13.5996,13.6382,13.5919,13.5919,7400.0
2005-04-20 10:30:00,17.63,17.64,17.51,17.64,29400.0,13.615,13.6228,13.5224,13.6228,29400.0
2005-04-20 11:00:00,17.65,17.71,17.6,17.61,14000.0,13.6305,13.6768,13.5919,13.5996,14000.0
2005-04-20 11:30:00,17.6,17.63,17.6,17.61,6700.0,13.5919,13.615,13.5919,13.5996,6700.0
2005-04-20 12:00:00,17.61,17.62,17.6,17.62,5500.0,13.5996,13.6073,13.5919,13.6073,5500.0
2005-04-20 12:30:00,17.61,17.61,17.5,17.51,12500.0,13.5996,13.5996,13.5146,13.5224,12500.0
2005-04-20 13:00:00,17.5,17.51,17.49,17.51,17900.0,13.5146,13.5224,13.5069,13.5224,17900.0
2005-04-20 13:30:00,17.5,17.5,17.45,17.48,9400.0,13.5146,13.5146,13.476,13.4992,9400.0
2005-04-20 14:00:00,17.47,17.48,17.35,17.38,12000.0,13.4915,13.4992,13.3988,13.422,12000.0
2005-04-20 14:30:00,17.37,17.4,17.35,17.4,18200.0,13.4142,13.4374,13.3988,13.4374,18200.0
2005-04-20 15:00:00,17.4,17.42,17.33,17.35,30200.0,13.4374,13.4529,13.3833,13.3988,30200.0
2005-04-20 15:30:00,17.35,17.43,17.32,17.38,72300.0,13.3988,13.4606,13.3756,13.422,72300.0
2005-04-21 09:30:00,16.3,17.42,15.35,17.41,356000.0,12.5879,13.4529,11.8543,13.4451,356000.0
2005-04-21 10:00:00,17.4,17.41,16.51,16.55,258000.0,13.4374,13.4451,12.7501,12.781,258000.0
2005-04-21 10:30:00,16.53,17.11,16.53,16.96,137900.0,12.7655,13.2135,12.7655,13.0976,137900.0
2005-04-21 11:00:00,16.95,16.96,16.58,16.6,78600.0,13.0899,13.0976,12.8042,12.8196,78600.0
2005-04-21 11:30:00,16.61,16.62,16.52,16.56,86900.0,12.8273,12.835,12.7578,12.7887,86900.0
2005-04-21 12:00:00,16.56,17.0,16.56,16.94,68600.0,12.7887,13.1285,12.7887,13.0822,68600.0
2005-04-21 12:30:00,16.92,16.96,16.9,16.96,27600.0,13.0667,13.0976,13.0513,13.0976,27600.0
2005-04-21 13:00:00,16.97,17.1,16.95,17.05,40900.0,13.1053,13.2057,13.0899,13.1671,40900.0
2005-04-21 13:30:00,17.05,17.1,17.03,17.05,52900.0,13.1671,13.2057,13.1517,13.1671,52900.0
2005-04-21 14:00:00,17.05,17.06,17.0,17.01,62300.0,13.1671,13.1748,13.1285,13.1362,62300.0
2005-04-21 14:30:00,17.01,17.05,17.0,17.02,47500.0,13.1362,13.1671,13.1285,13.1439,47500.0
2005-04-21 15:00:00,17.02,17.38,17.02,17.37,127000.0,13.1439,13.422,13.1439,13.4142,127000.0
2005-04-21 15:30:00,17.38,17.59,17.37,17.52,153100.0,13.422,13.5841,13.4142,13.5301,153100.0
2005-04-22 09:30:00,17.45,17.57,17.15,17.2,63100.0,13.476,13.5687,13.2443,13.283,63100.0
2005-04-22 10:00:00,17.2,17.2,17.0,17.04,59100.0,13.283,13.283,13.1285,13.1594,59100.0
2005-04-22 10:30:00,17.02,17.04,16.8,16.82,89000.0,13.1439,13.1594,12.974,12.9895,89000.0
2005-04-22 11:00:00,16.83,16.98,16.82,16.97,43700.0,12.9972,13.1131,12.9895,13.1053,43700.0
2005-04-22 11:30:00,16.97,17.0,16.96,16.98,63200.0,13.1053,13.1285,13.0976,13.1131,63200.0
2005-04-22 12:00:00,16.98,16.99,16.91,16.95,50400.0,13.1131,13.1208,13.059,13.0899,50400.0
2005-04-22 12:30:00,16.94,16.96,16.94,16.95,31400.0,13.0822,13.0976,13.0822,13.0899,31400.0
2005-04-22 13:00:00,16.94,17.08,16.94,17.08,55300.0,13.0822,13.1903,13.0822,13.1903,55300.0
2005-04-22 13:30:00,17.06,17.06,16.99,17.02,85500.0,13.1748,13.1748,13.1208,13.1439,85500.0
2005-04-22 14:00:00,17.02,17.05,17.0,17.05,56000.0,13.1439,13.1671,13.1285,13.1671,56000.0
2005-04-22 14:30:00,17.06,17.07,16.99,17.02,70100.0,13.1748,13.1826,13.1208,13.1439,70100.0
2005-04-22 15:00:00,17.03,17.15,17.02,17.06,49900.0,13.1517,13.2443,13.1439,13.1748,49900.0
2005-04-22 15:30:00,17.06,17.4,16.26,17.34,144500.0,13.1748,13.4374,12.557,13.3911,144500.0
2005-04-25 09:30:00,17.46,17.63,17.25,17.26,60200.0,13.4837,13.615,13.3216,13.3293,60200.0
2005-04-25 10:00:00,17.25,17.43,17.2,17.39,82700.0,13.3216,13.4606,13.283,13.4297,82700.0
2005-04-25 10:30:00,17.39,17.4,17.36,17.4,61200.0,13.4297,13.4374,13.4065,13.4374,61200.0
2005-04-25 11:00:00,17.39,17.48,17.39,17.47,24800.0,13.4297,13.4992,13.4297,13.4915,24800.0
2005-04-25 11:30:00,17.49,17.64,17.4,17.61,51300.0,13.5069,13.6228,13.4374,13.5996,51300.0
2005-04-25 12:00:00,17.59,17.82,17.58,17.79,65500.0,13.5841,13.7618,13.5764,13.7386,65500.0
2005-04-25 12:30:00,17.79,17.85,17.76,17.83,32100.0,13.7386,13.7849,13.7154,13.7695,32100.0
2005-04-25 13:00:00,17.83,17.87,17.8,17.85,29600.0,13.7695,13.8004,13.7463,13.7849,29600.0
2005-04-25 13:30:00,17.85,17.91,17.81,17.85,67100.0,13.7849,13.8313,13.754,13.7849,67100.0
2005-04-25 14:00:00,17.85,17.86,17.77,17.81,78400.0,13.7849,13.7926,13.7231,13.754,78400.0
2005-04-25 14:30:00,17.81,17.87,17.81,17.85,56100.0,13.754,13.8004,13.754,13.7849,56100.0
2005-04-25 15:00:00,17.84,17.86,17.72,17.73,40500.0,13.7772,13.7926,13.6845,13.6923,40500.0
2005-04-25 15:30:00,17.72,17.88,17.72,17.78,109800.0,13.6845,13.8081,13.6845,13.7309,109800.0
2005-04-26 09:30:00,17.81,17.81,17.72,17.75,61700.0,13.754,13.754,13.6845,13.7077,61700.0
2005-04-26 10:00:00,17.75,17.86,17.75,17.75,62400.0,13.7077,13.7926,13.7077,13.7077,62400.0
2005-04-26 10:30:00,17.76,17.8,17.72,17.74,74200.0,13.7154,13.7463,13.6845,13.7,74200.0
2005-04-26 11:00:00,17.72,17.74,17.59,17.61,21600.0,13.6845,13.7,13.5841,13.5996,21600.0
2005-04-26 11:30:00,17.61,17.63,17.59,17.6,12900.0,13.5996,13.615,13.5841,13.5919,12900.0
2005-04-26 12:00:00,17.61,17.66,17.6,17.62,13400.0,13.5996,13.6382,13.5919,13.6073,13400.0
2005-04-26 12:30:00,17.61,17.62,17.6,17.6,24900.0,13.5996,13.6073,13.5919,13.5919,24900.0
2005-04-26 13:00:00,17.6,17.62,17.59,17.62,37600.0,13.5919,13.6073,13.5841,13.6073,37600.0
2005-04-26 13:30:00,17.6,17.61,17.58,17.6,30200.0,13.5919,13.5996,13.5764,13.5919,30200.0
2005-04-26 14:00:00,17.59,17.6,17.52,17.54,25400.0,13.5841,13.5919,13.5301,13.5455,25400.0
2005-04-26 14:30:00,17.55,17.58,17.53,17.56,20500.0,13.5532,13.5764,13.5378,13.561,20500.0
2005-04-26 15:00:00,17.55,17.65,17.55,17.6,33800.0,13.5532,13.6305,13.5532,13.5919,33800.0
2005-04-26 15:30:00,17.61,17.61,17.52,17.53,84300.0,13.5996,13.5996,13.5301,13.5378,84300.0
2005-04-27 09:30:00,17.5,17.55,17.41,17.41,153700.0,13.5146,13.5532,13.4451,13.4451,153700.0
2005-04-27 10:00:00,17.41,17.48,17.4,17.48,53500.0,13.4451,13.4992,13.4374,13.4992,53500.0
2005-04-27 10:30:00,17.48,17.52,17.47,17.5,101400.0,13.4992,13.5301,13.4915,13.5146,101400.0
2005-04-27 11:00:00,17.5,17.52,17.48,17.5,73500.0,13.5146,13.5301,13.4992,13.5146,73500.0
2005-04-27 11:30:00,17.51,17.52,17.47,17.5,56300.0,13.5224,13.5301,13.4915,13.5146,56300.0
2005-04-27 12:00:00,17.5,17.54,17.49,17.49,68300.0,13.5146,13.5455,13.5069,13.5069,68300.0
2005-04-27 12:30:00,17.5,17.5,17.45,17.49,21700.0,13.5146,13.5146,13.476,13.5069,21700.0
2005-04-27 13:00:00,17.49,17.6,17.49,17.55,62300.0,13.5069,13.5919,13.5069,13.5532,62300.0
2005-04-27 13:30:00,17.54,17.67,17.5,17.67,171100.0,13.5455,13.6459,13.5146,13.6459,171100.0
2005-04-27 14:00:00,17.66,17.71,17.64,17.7,196200.0,13.6382,13.6768,13.6228,13.6691,196200.0
2005-04-27 14:30:00,17.69,17.7,17.66,17.67,58300.0,13.6614,13.6691,13.6382,13.6459,58300.0
2005-04-27 15:00:00,17.67,17.67,17.55,17.56,62900.0,13.6459,13.6459,13.5532,13.561,62900.0
2005-04-27 15:30:00,17.56,17.57,17.5,17.52,60000.0,13.561,13.5687,13.5146,13.5301,60000.0
2005-04-28 09:30:00,17.47,17.47,17.18,17.23,28600.0,13.4915,13.4915,13.2675,13.3061,28600.0
2005-04-28 10:00:00,17.23,17.28,17.13,17.27,29800.0,13.3061,13.3447,13.2289,13.337,29800.0
2005-04-28 10:30:00,17.25,17.28,17.2,17.26,24300.0,13.3216,13.3447,13.283,13.3293,24300.0
2005-04-28 11:00:00,17.25,17.29,17.24,17.27,8500.0,13.3216,13.3525,13.3138,13.337,8500.0
2005-04-28 11:30:00,17.28,17.28,17.24,17.26,19800.0,13.3447,13.3447,13.3138,13.3293,19800.0
2005-04-28 12:00:00,17.27,17.29,17.25,17.27,41200.0,13.337,13.3525,13.3216,13.337,41200.0
2005-04-28 12:30:00,17.27,17.3,17.27,17.3,8600.0,13.337,13.3602,13.337,13.3602,8600.0
2005-04-28 13:00:00,17.3,17.3,17.27,17.28,36800.0,13.3602,13.3602,13.337,13.3447,36800.0
2005-04-28 13:30:00,17.27,17.3,17.24,17.28,32900.0,13.337,13.3602,13.3138,13.3447,32900.0
2005-04-28 14:00:00,17.28,17.28,17.09,17.11,30100.0,13.3447,13.3447,13.198,13.2135,30100.0
2005-04-28 14:30:00,17.12,17.17,17.11,17.15,22900.0,13.2212,13.2598,13.2135,13.2443,22900.0
2005-04-28 15:00:00,17.14,17.16,17.1,17.11,23300.0,13.2366,13.2521,13.2057,13.2135,23300.0
2005-04-28 15:30:00,17.11,17.15,17.04,17.15,144400.0,13.2135,13.2443,13.1594,13.2443,144400.0
2005-04-29 09:30:00,17.03,17.2,17.03,17.2,23000.0,13.1517,13.283,13.1517,13.283,23000.0
2005-04-29 10:00:00,17.21,17.31,17.15,17.23,34300.0,13.2907,13.3679,13.2443,13.3061,34300.0
2005-04-29 10:30:00,17.21,17.23,17.12,17.13,47300.0,13.2907,13.3061,13.2212,13.2289,47300.0
2005-04-29 11:00:00,17.12,17.15,17.05,17.09,23000.0,13.2212,13.2443,13.1671,13.198,23000.0
2005-04-29 11:30:00,17.09,17.13,17.03,17.12,23400.0,13.198,13.2289,13.1517,13.2212,23400.0
2005-04-29 12:00:00,17.13,17.15,17.12,17.15,16900.0,13.2289,13.2443,13.2212,13.2443,16900.0
2005-04-29 12:30:00,17.15,17.15,17.14,17.15,8800.0,13.2443,13.2443,13.2366,13.2443,8800.0
2005-04-29 13:00:00,17.15,17.25,17.14,17.23,19300.0,13.2443,13.3216,13.2366,13.3061,19300.0
2005-04-29 13:30:00,17.22,17.23,17.15,17.2,11800.0,13.2984,13.3061,13.2443,13.283,11800.0
2005-04-29 14:00:00,17.21,17.23,17.18,17.2,11000.0,13.2907,13.3061,13.2675,13.283,11000.0
2005-04-29 14:30:00,17.2,17.23,17.19,17.21,24400.0,13.283,13.3061,13.2752,13.2907,24400.0
2005-04-29 15:00:00,17.2,17.21,17.15,17.15,13600.0,13.283,13.2907,13.2443,13.2443,13600.0
2005-04-29 15:30:00,17.16,17.2,17.14,17.18,74200.0,13.2521,13.283,13.2366,13.2675,74200.0
2005-05-02 09:30:00,17.28,17.35,17.25,17.3,38900.0,13.3447,13.3988,13.3216,13.3602,38900.0
2005-05-02 10:00:00,17.29,17.3,17.13,17.13,39600.0,13.3525,13.3602,13.2289,13.2289,39600.0
2005-05-02 10:30:00,17.15,17.27,17.11,17.27,15800.0,13.2443,13.337,13.2135,13.337,15800.0
2005-05-02 11:00:00,17.27,17.28,17.23,17.25,51500.0,13.337,13.3447,13.3061,13.3216,51500.0
2005-05-02 11:30:00,17.26,17.27,17.19,17.2,9700.0,13.3293,13.337,13.2752,13.283,9700.0
2005-05-02 12:00:00,17.21,17.28,17.21,17.27,8400.0,13.2907,13.3447,13.2907,13.337,8400.0
2005-05-02 12:30:00,17.26,17.31,17.26,17.28,24500.0,13.3293,13.3679,13.3293,13.3447,24500.0
2005-05-02 13:00:00,17.29,17.3,17.26,17.27,5400.0,13.3525,13.3602,13.3293,13.337,5400.0
2005-05-02 13:30:00,17.26,17.27,17.22,17.22,7100.0,13.3293,13.337,13.2984,13.2984,7100.0
2005-05-02 14:00:00,17.22,17.23,17.15,17.15,7800.0,13.2984,13.3061,13.2443,13.2443,7800.0
2005-05-02 14:30:00,17.14,17.24,17.13,17.2,14700.0,13.2366,13.3138,13.2289,13.283,14700.0
2005-05-02 15:00:00,17.2,17.26,17.2,17.25,12900.0,13.283,13.3293,13.283,13.3216,12900.0
2005-05-02 15:30:00,17.24,17.27,17.15,17.19,40100.0,13.3138,13.337,13.2443,13.2752,40100.0
2005-05-03 09:30:00,17.21,17.49,17.11,17.46,104700.0,13.2907,13.5069,13.2135,13.4837,104700.0
2005-05-03 10:00:00,17.49,17.62,17.33,17.6,119700.0,13.5069,13.6073,13.3833,13.5919,119700.0
2005-05-03 10:30:00,17.61,17.8,17.55,17.64,55100.0,13.5996,13.7463,13.5532,13.6228,55100.0
2005-05-03 11:00:00,17.65,17.65,17.54,17.55,75800.0,13.6305,13.6305,13.5455,13.5532,75800.0
2005-05-03 11:30:00,17.56,17.56,17.51,17.54,30900.0,13.561,13.561,13.5224,13.5455,30900.0
2005-05-03 12:00:00,17.54,17.55,17.5,17.5,21800.0,13.5455,13.5532,13.5146,13.5146,21800.0
2005-05-03 12:30:00,17.5,17.55,17.5,17.53,11600.0,13.5146,13.5532,13.5146,13.5378,11600.0
2005-05-03 13:00:00,17.53,17.55,17.52,17.55,21400.0,13.5378,13.5532,13.5301,13.5532,21400.0
2005-05-03 13:30:00,17.55,17.6,17.54,17.6,21400.0,13.5532,13.5919,13.5455,13.5919,21400.0
2005-05-03 14:00:00,17.6,17.69,17.52,17.65,34400.0,13.5919,13.6614,13.5301,13.6305,34400.0
2005-05-03 14:30:00,17.65,17.75,17.61,17.68,35700.0,13.6305,13.7077,13.5996,13.6536,35700.0
2005-05-03 15:00:00,17.69,17.74,17.5,17.66,47000.0,13.6614,13.7,13.5146,13.6382,47000.0
2005-05-03 15:30:00,17.65,17.65,17.49,17.55,77300.0,13.6305,13.6305,13.5069,13.5532,77300.0
2005-05-04 09:30:00,17.5,17.54,17.46,17.51,31700.0,13.5146,13.5455,13.4837,13.5224,31700.0
2005-05-04 10:00:00,17.51,17.63,17.51,17.54,31400.0,13.5224,13.615,13.5224,13.5455,31400.0
2005-05-04 10:30:00,17.54,17.56,17.53,17.56,23200.0,13.5455,13.561,13.5378,13.561,23200.0
2005-05-04 11:00:00,17.56,17.57,17.55,17.57,9200.0,13.561,13.5687,13.5532,13.5687,9200.0
2005-05-04 11:30:00,17.58,17.6,17.56,17.58,31200.0,13.5764,13.5919,13.561,13.5764,31200.0
2005-05-04 12:00:00,17.58,17.62,17.55,17.56,30000.0,13.5764,13.6073,13.5532,13.561,30000.0
2005-05-04 12:30:00,17.55,17.57,17.54,17.56,6200.0,13.5532,13.5687,13.5455,13.561,6200.0
2005-05-04 13:00:00,17.56,17.56,17.54,17.55,7200.0,13.561,13.561,13.5455,13.5532,7200.0
2005-05-04 13:30:00,17.55,17.68,17.53,17.68,25800.0,13.5532,13.6536,13.5378,13.6536,25800.0
2005-05-04 14:00:00,17.69,17.71,17.67,17.67,15200.0,13.6614,13.6768,13.6459,13.6459,15200.0
2005-05-04 14:30:00,17.68,17.81,17.67,17.78,35500.0,13.6536,13.754,13.6459,13.7309,35500.0
2005-05-04 15:00:00,17.78,17.8,17.72,17.78,28700.0,13.7309,13.7463,13.6845,13.7309,28700.0
2005-05-04 15:30:00,17.77,17.88,17.73,17.74,58900.0,13.7231,13.8081,13.6923,13.7,58900.0
2005-05-05 09:30:00,17.71,17.83,17.68,17.75,29900.0,13.7114,13.8044,13.6882,13.7424,29900.0
2005-05-05 10:00:00,17.75,17.79,17.74,17.75,17700.0,13.7424,13.7734,13.7347,13.7424,17700.0
2005-05-05 10:30:00,17.75,17.85,17.75,17.84,27600.0,13.7424,13.8198,13.7424,13.8121,27600.0
2005-05-05 11:00:00,17.84,17.9,17.81,17.89,16300.0,13.8121,13.8585,13.7889,13.8508,16300.0
2005-05-05 11:30:00,17.88,17.94,17.88,17.94,23500.0,13.8431,13.8895,13.8431,13.8895,23500.0
2005-05-05 12:00:00,17.94,17.97,17.92,17.97,24500.0,13.8895,13.9127,13.874,13.9127,24500.0
2005-05-05 12:30:00,17.97,17.98,17.75,17.75,28300.0,13.9127,13.9205,13.7424,13.7424,28300.0
2005-05-05 13:00:00,17.74,17.76,17.71,17.72,18000.0,13.7347,13.7502,13.7114,13.7192,18000.0
2005-05-05 13:30:00,17.74,17.8,17.72,17.72,11700.0,13.7347,13.7811,13.7192,13.7192,11700.0
2005-05-05 14:00:00,17.73,17.73,17.64,17.64,8900.0,13.7269,13.7269,13.6572,13.6572,8900.0
2005-05-05 14:30:00,17.64,17.65,17.59,17.6,15400.0,13.6572,13.665,13.6185,13.6263,15400.0
2005-05-05 15:00:00,17.6,17.65,17.6,17.65,20600.0,13.6263,13.665,13.6263,13.665,20600.0
2005-05-05 15:30:00,17.66,17.78,17.65,17.76,29200.0,13.6727,13.7656,13.665,13.7502,29200.0
2005-05-06 09:30:00,17.72,17.88,17.72,17.83,86000.0,13.7192,13.8431,13.7192,13.8044,86000.0
2005-05-06 10:00:00,17.83,17.88,17.75,17.75,14800.0,13.8044,13.8431,13.7424,13.7424,14800.0
2005-05-06 10:30:00,17.76,17.82,17.75,17.77,6700.0,13.7502,13.7966,13.7424,13.7579,6700.0
2005-05-06 11:00:00,17.77,17.77,17.72,17.72,7600.0,13.7579,13.7579,13.7192,13.7192,7600.0
2005-05-06 11:30:00,17.7,17.77,17.7,17.75,9500.0,13.7037,13.7579,13.7037,13.7424,9500.0
2005-05-06 12:00:00,17.75,17.75,17.74,17.75,10500.0,13.7424,13.7424,13.7347,13.7424,10500.0
2005-05-06 12:30:00,17.75,17.75,17.72,17.75,14300.0,13.7424,13.7424,13.7192,13.7424,14300.0
2005-05-06 13:00:00,17.75,17.83,17.74,17.79,19400.0,13.7424,13.8044,13.7347,13.7734,19400.0
2005-05-06 13:30:00,17.81,17.82,17.8,17.8,3800.0,13.7889,13.7966,13.7811,13.7811,3800.0
2005-05-06 14:00:00,17.81,17.85,17.81,17.81,7200.0,13.7889,13.8198,13.7889,13.7889,7200.0
2005-05-06 14:30:00,17.81,17.82,17.77,17.77,11600.0,13.7889,13.7966,13.7579,13.7579,11600.0
2005-05-06 15:00:00,17.77,17.81,17.72,17.81,22200.0,13.7579,13.7889,13.7192,13.7889,22200.0
2005-05-06 15:30:00,17.79,17.83,17.69,17.71,24600.0,13.7734,13.8044,13.696,13.7114,24600.0
2005-05-09 09:30:00,17.68,17.69,17.6,17.61,14100.0,13.6882,13.696,13.6263,13.634,14100.0
2005-05-09 10:00:00,17.61,17.8,17.6,17.73,15800.0,13.634,13.7811,13.6263,13.7269,15800.0
2005-05-09 10:30:00,17.72,17.73,17.65,17.7,16200.0,13.7192,13.7269,13.665,13.7037,16200.0
2005-05-09 11:00:00,17.7,17.83,17.7,17.81,13200.0,13.7037,13.8044,13.7037,13.7889,13200.0
2005-05-09 11:30:00,17.82,17.86,17.77,17.77,13200.0,13.7966,13.8276,13.7579,13.7579,13200.0
2005-05-09 12:00:00,17.76,17.85,17.74,17.82,9400.0,13.7502,13.8198,13.7347,13.7966,9400.0
2005-05-09 12:30:00,17.82,17.86,17.81,17.85,9500.0,13.7966,13.8276,13.7889,13.8198,9500.0
2005-05-09 13:00:00,17.85,17.86,17.74,17.74,7300.0,13.8198,13.8276,13.7347,13.7347,7300.0
2005-05-09 13:30:00,17.77,17.81,17.74,17.77,9500.0,13.7579,13.7889,13.7347,13.7579,9500.0
2005-05-09 14:00:00,17.77,17.77,17.71,17.72,10000.0,13.7579,13.7579,13.7114,13.7192,10000.0
2005-05-09 14:30:00,17.71,17.71,17.69,17.71,5300.0,13.7114,13.7114,13.696,13.7114,5300.0
2005-05-09 15:00:00,17.71,17.71,17.65,17.67,12100.0,13.7114,13.7114,13.665,13.6805,12100.0
2005-05-09 15:30:00,17.67,17.77,17.65,17.71,53600.0,13.6805,13.7579,13.665,13.7114,53600.0
2005-05-10 09:30:00,17.71,17.73,17.6,17.66,39800.0,13.7114,13.7269,13.6263,13.6727,39800.0
2005-05-10 10:00:00,17.66,17.77,17.66,17.72,20900.0,13.6727,13.7579,13.6727,13.7192,20900.0
2005-05-10 10:30:00,17.71,17.73,17.68,17.69,18200.0,13.7114,13.7269,13.6882,13.696,18200.0
2005-05-10 11:00:00,17.7,17.76,17.69,17.74,13800.0,13.7037,13.7502,13.696,13.7347,13800.0
2005-05-10 11:30:00,17.74,17.78,17.74,17.77,18200.0,13.7347,13.7656,13.7347,13.7579,18200.0
2005-05-10 12:00:00,17.78,17.81,17.77,17.8,23000.0,13.7656,13.7889,13.7579,13.7811,23000.0
2005-05-10 12:30:00,17.8,17.89,17.79,17.89,22300.0,13.7811,13.8508,13.7734,13.8508,22300.0
2005-05-10 13:00:00,17.88,17.99,17.88,17.97,30900.0,13.8431,13.9282,13.8431,13.9127,30900.0
2005-05-10 13:30:00,17.97,18.0,17.94,18.0,53200.0,13.9127,13.936,13.8895,13.936,53200.0
2005-05-10 14:00:00,18.0,18.0,17.95,17.99,34800.0,13.936,13.936,13.8973,13.9282,34800.0
2005-05-10 14:30:00,17.99,17.99,17.85,17.89,39400.0,13.9282,13.9282,13.8198,13.8508,39400.0
2005-05-10 15:00:00,17.89,17.89,17.83,17.83,27500.0,13.8508,13.8508,13.8044,13.8044,27500.0
2005-05-10 15:30:00,17.83,17.87,17.78,17.8,75400.0,13.8044,13.8353,13.7656,13.7811,75400.0
2005-05-11 09:30:00,17.77,17.9,17.77,17.82,11500.0,13.7579,13.8585,13.7579,13.7966,11500.0
2005-05-11 10:00:00,17.79,17.85,17.65,17.65,18000.0,13.7734,13.8198,13.665,13.665,18000.0
2005-05-11 10:30:00,17.66,17.85,17.6,17.61,21200.0,13.6727,13.8198,13.6263,13.634,21200.0
2005-05-11 11:00:00,17.61,17.62,17.56,17.57,20700.0,13.634,13.6418,13.5953,13.6031,20700.0
2005-05-11 11:30:00,17.58,17.66,17.58,17.61,12500.0,13.6108,13.6727,13.6108,13.634,12500.0
2005-05-11 12:00:00,17.6,17.67,17.5,17.64,26600.0,13.6263,13.6805,13.5489,13.6572,26600.0
2005-05-11 12:30:00,17.64,17.64,17.57,17.6,11400.0,13.6572,13.6572,13.6031,13.6263,11400.0
2005-05-11 13:00:00,17.61,17.68,17.6,17.63,11400.0,13.634,13.6882,13.6263,13.6495,11400.0
2005-05-11 13:30:00,17.63,17.63,17.58,17.58,25400.0,13.6495,13.6495,13.6108,13.6108,25400.0
2005-05-11 14:00:00,17.58,17.75,17.57,17.7,25500.0,13.6108,13.7424,13.6031,13.7037,25500.0
2005-05-11 14:30:00,17.73,17.74,17.66,17.67,15700.0,13.7269,13.7347,13.6727,13.6805,15700.0
2005-05-11 15:00:00,17.66,17.68,17.61,17.61,13200.0,13.6727,13.6882,13.634,13.634,13200.0
2005-05-11 15:30:00,17.63,17.68,17.62,17.65,21900.0,13.6495,13.6882,13.6418,13.665,21900.0
2005-05-12 09:30:00,17.75,17.75,17.54,17.58,23000.0,13.7424,13.7424,13.5798,13.6108,23000.0
2005-05-12 10:00:00,17.58,17.7,17.58,17.66,24400.0,13.6108,13.7037,13.6108,13.6727,24400.0
2005-05-12 10:30:00,17.67,17.72,17.58,17.61,30700.0,13.6805,13.7192,13.6108,13.634,30700.0
2005-05-12 11:00:00,17.62,17.69,17.58,17.63,49300.0,13.6418,13.696,13.6108,13.6495,49300.0
2005-05-12 11:30:00,17.63,17.69,17.63,17.69,17800.0,13.6495,13.696,13.6495,13.696,17800.0
2005-05-12 12:00:00,17.7,17.74,17.67,17.71,17000.0,13.7037,13.7347,13.6805,13.7114,17000.0
2005-05-12 12:30:00,17.7,17.71,17.6,17.61,17500.0,13.7037,13.7114,13.6263,13.634,17500.0
2005-05-12 13:00:00,17.6,17.69,17.6,17.67,25000.0,13.6263,13.696,13.6263,13.6805,25000.0
2005-05-12 13:30:00,17.66,17.68,17.63,17.64,28300.0,13.6727,13.6882,13.6495,13.6572,28300.0
2005-05-12 14:00:00,17.63,17.66,17.58,17.59,34600.0,13.6495,13.6727,13.6108,13.6185,34600.0
2005-05-12 14:30:00,17.59,17.67,17.59,17.63,43600.0,13.6185,13.6805,13.6185,13.6495,43600.0
2005-05-12 15:00:00,17.62,17.63,17.59,17.61,96300.0,13.6418,13.6495,13.6185,13.634,96300.0
2005-05-12 15:30:00,17.61,17.69,17.59,17.67,57000.0,13.634,13.696,13.6185,13.6805,57000.0
2005-05-13 09:30:00,17.61,17.75,17.6,17.63,33800.0,13.634,13.7424,13.6263,13.6495,33800.0
2005-05-13 10:00:00,17.65,18.0,17.64,17.87,56300.0,13.665,13.936,13.6572,13.8353,56300.0
2005-05-13 10:30:00,17.87,17.95,17.84,17.92,14000.0,13.8353,13.8973,13.8121,13.874,14000.0
2005-05-13 11:00:00,17.92,17.98,17.88,17.9,7500.0,13.874,13.9205,13.8431,13.8585,7500.0
2005-05-13 11:30:00,17.9,17.9,17.79,17.84,8600.0,13.8585,13.8585,13.7734,13.8121,8600.0
2005-05-13 12:00:00,17.84,17.84,17.75,17.77,7400.0,13.8121,13.8121,13.7424,13.7579,7400.0
2005-05-13 12:30:00,17.78,17.79,17.76,17.79,22200.0,13.7656,13.7734,13.7502,13.7734,22200.0
2005-05-13 13:00:00,17.78,17.79,17.76,17.78,38000.0,13.7656,13.7734,13.7502,13.7656,38000.0
2005-05-13 13:30:00,17.78,17.79,17.76,17.77,27800.0,13.7656,13.7734,13.7502,13.7579,27800.0
2005-05-13 14:00:00,17.78,17.78,17.73,17.74,44300.0,13.7656,13.7656,13.7269,13.7347,44300.0
2005-05-13 14:30:00,17.74,17.74,17.6,17.67,16500.0,13.7347,13.7347,13.6263,13.6805,16500.0
2005-05-13 15:00:00,17.67,17.72,17.64,17.65,23700.0,13.6805,13.7192,13.6572,13.665,23700.0
2005-05-13 15:30:00,17.66,18.0,17.61,17.66,30100.0,13.6727,13.936,13.634,13.6727,30100.0
2005-05-16 09:30:00,17.78,17.84,17.62,17.78,22800.0,13.7656,13.8121,13.6418,13.7656,22800.0
2005-05-16 10:00:00,17.76,17.9,17.75,17.82,26200.0,13.7502,13.8585,13.7424,13.7966,26200.0
2005-05-16 10:30:00,17.83,17.88,17.8,17.82,19800.0,13.8044,13.8431,13.7811,13.7966,19800.0
2005-05-16 11:00:00,17.82,17.85,17.81,17.84,4200.0,13.7966,13.8198,13.7889,13.8121,4200.0
2005-05-16 11:30:00,17.82,17.84,17.77,17.77,8500.0,13.7966,13.8121,13.7579,13.7579,8500.0
2005-05-16 12:00:00,17.77,17.78,17.74,17.75,8600.0,13.7579,13.7656,13.7347,13.7424,8600.0
2005-05-16 12:30:00,17.75,17.75,17.68,17.69,15700.0,13.7424,13.7424,13.6882,13.696,15700.0
2005-05-16 13:00:00,17.68,17.7,17.68,17.69,10000.0,13.6882,13.7037,13.6882,13.696,10000.0
2005-05-16 13:30:00,17.69,17.72,17.68,17.69,19200.0,13.696,13.7192,13.6882,13.696,19200.0
2005-05-16 14:00:00,17.69,17.72,17.69,17.71,33500.0,13.696,13.7192,13.696,13.7114,33500.0
2005-05-16 14:30:00,17.7,17.71,17.69,17.7,33300.0,13.7037,13.7114,13.696,13.7037,33300.0
2005-05-16 15:00:00,17.71,17.79,17.71,17.79,106600.0,13.7114,13.7734,13.7114,13.7734,106600.0
2005-05-16 15:30:00,17.79,17.8,17.72,17.79,63100.0,13.7734,13.7811,13.7192,13.7734,63100.0
2005-05-17 09:30:00,17.73,17.74,17.61,17.73,13100.0,13.7269,13.7347,13.634,13.7269,13100.0
2005-05-17 10:00:00,17.73,17.8,17.7,17.74,22900.0,13.7269,13.7811,13.7037,13.7347,22900.0
2005-05-17 10:30:00,17.71,17.75,17.71,17.74,6100.0,13.7114,13.7424,13.7114,13.7347,6100.0
2005-05-17 11:00:00,17.75,17.75,17.74,17.74,16100.0,13.7424,13.7424,13.7347,13.7347,16100.0
2005-05-17 11:30:00,17.75,17.8,17.74,17.8,16700.0,13.7424,13.7811,13.7347,13.7811,16700.0
2005-05-17 12:00:00,17.8,17.8,17.79,17.79,7500.0,13.7811,13.7811,13.7734,13.7734,7500.0
2005-05-17 12:30:00,17.79,17.79,17.74,17.76,4300.0,13.7734,13.7734,13.7347,13.7502,4300.0
2005-05-17 13:00:00,17.77,17.77,17.74,17.77,6900.0,13.7579,13.7579,13.7347,13.7579,6900.0
2005-05-17 13:30:00,17.77,17.83,17.77,17.83,20400.0,13.7579,13.8044,13.7579,13.8044,20400.0
2005-05-17 14:00:00,17.81,17.83,17.78,17.8,9700.0,13.7889,13.8044,13.7656,13.7811,9700.0
2005-05-17 14:30:00,17.8,17.86,17.8,17.86,18000.0,13.7811,13.8276,13.7811,13.8276,18000.0
2005-05-17 15:00:00,17.84,17.84,17.78,17.83,15900.0,13.8121,13.8121,13.7656,13.8044,15900.0
2005-05-17 15:30:00,17.83,17.89,17.8,17.82,32700.0,13.8044,13.8508,13.7811,13.7966,32700.0
2005-05-18 09:30:00,17.77,17.84,17.66,17.73,39400.0,13.7579,13.8121,13.6727,13.7269,39400.0
2005-05-18 10:00:00,17.73,17.83,17.71,17.78,31400.0,13.7269,13.8044,13.7114,13.7656,31400.0
2005-05-18 10:30:00,17.81,17.89,17.81,17.87,8100.0,13.7889,13.8508,13.7889,13.8353,8100.0
2005-05-18 11:00:00,17.86,17.89,17.83,17.89,9300.0,13.8276,13.8508,13.8044,13.8508,9300.0
2005-05-18 11:30:00,17.92,17.93,17.9,17.93,8300.0,13.874,13.8818,13.8585,13.8818,8300.0
2005-05-18 12:00:00,17.93,17.93,17.92,17.93,5600.0,13.8818,13.8818,13.874,13.8818,5600.0
2005-05-18 12:30:00,17.92,17.99,17.92,17.99,5800.0,13.874,13.9282,13.874,13.9282,5800.0
2005-05-18 13:00:00,17.98,17.99,17.95,17.96,5400.0,13.9205,13.9282,13.8973,13.905,5400.0
2005-05-18 13:30:00,17.95,17.97,17.91,17.92,10700.0,13.8973,13.9127,13.8663,13.874,10700.0
2005-05-18 14:00:00,17.92,17.93,17.9,17.93,8300.0,13.874,13.8818,13.8585,13.8818,8300.0
2005-05-18 14:30:00,17.92,17.99,17.91,17.98,9500.0,13.874,13.9282,13.8663,13.9205,9500.0
2005-05-18 15:00:00,17.98,18.0,17.97,17.99,19400.0,13.9205,13.936,13.9127,13.9282,19400.0
2005-05-18 15:30:00,17.99,18.01,17.96,17.99,58900.0,13.9282,13.9437,13.905,13.9282,58900.0
2005-05-19 09:30:00,17.98,17.98,17.88,17.89,19300.0,13.9205,13.9205,13.8431,13.8508,19300.0
2005-05-19 10:00:00,17.89,17.9,17.86,17.89,44800.0,13.8508,13.8585,13.8276,13.8508,44800.0
2005-05-19 10:30:00,17.89,17.9,17.88,17.9,32300.0,13.8508,13.8585,13.8431,13.8585,32300.0
2005-05-19 11:00:00,17.9,17.94,17.89,17.94,46600.0,13.8585,13.8895,13.8508,13.8895,46600.0
2005-05-19 11:30:00,17.94,17.94,17.9,17.93,7300.0,13.8895,13.8895,13.8585,13.8818,7300.0
2005-05-19 12:00:00,17.93,17.94,17.89,17.91,9700.0,13.8818,13.8895,13.8508,13.8663,9700.0
2005-05-19 12:30:00,17.91,17.92,17.89,17.92,5800.0,13.8663,13.874,13.8508,13.874,5800.0
2005-05-19 13:00:00,17.92,17.92,17.89,17.89,8400.0,13.874,13.874,13.8508,13.8508,8400.0
2005-05-19 13:30:00,17.89,17.9,17.84,17.84,28300.0,13.8508,13.8585,13.8121,13.8121,28300.0
2005-05-19 14:00:00,17.84,17.85,17.83,17.84,15600.0,13.8121,13.8198,13.8044,13.8121,15600.0
2005-05-19 14:30:00,17.84,17.85,17.8,17.84,15800.0,13.8121,13.8198,13.7811,13.8121,15800.0
2005-05-19 15:00:00,17.84,17.85,17.83,17.84,51900.0,13.8121,13.8198,13.8044,13.8121,51900.0
2005-05-19 15:30:00,17.84,17.86,17.83,17.85,22600.0,13.8121,13.8276,13.8044,13.8198,22600.0
2005-05-20 09:30:00,17.81,17.89,17.73,17.73,18200.0,13.7889,13.8508,13.7269,13.7269,18200.0
2005-05-20 10:00:00,17.73,17.76,17.66,17.75,15200.0,13.7269,13.7502,13.6727,13.7424,15200.0
2005-05-20 10:30:00,17.74,17.75,17.67,17.75,11500.0,13.7347,13.7424,13.6805,13.7424,11500.0
2005-05-20 11:00:00,17.75,17.75,17.73,17.75,21000.0,13.7424,13.7424,13.7269,13.7424,21000.0
2005-05-20 11:30:00,17.74,17.77,17.74,17.75,7000.0,13.7347,13.7579,13.7347,13.7424,7000.0
2005-05-20 12:00:00,17.74,17.75,17.74,17.75,36000.0,13.7347,13.7424,13.7347,13.7424,36000.0
2005-05-20 12:30:00,17.74,17.79,17.74,17.79,12200.0,13.7347,13.7734,13.7347,13.7734,12200.0
2005-05-20 13:00:00,17.79,17.8,17.75,17.77,32700.0,13.7734,13.7811,13.7424,13.7579,32700.0
2005-05-20 13:30:00,17.77,17.78,17.76,17.76,6600.0,13.7579,13.7656,13.7502,13.7502,6600.0
2005-05-20 14:00:00,17.76,17.77,17.76,17.77,10700.0,13.7502,13.7579,13.7502,13.7579,10700.0
2005-05-20 14:30:00,17.76,17.76,17.73,17.74,13600.0,13.7502,13.7502,13.7269,13.7347,13600.0
2005-05-20 15:00:00,17.74,17.76,17.73,17.75,9300.0,13.7347,13.7502,13.7269,13.7424,9300.0
2005-05-20 15:30:00,17.74,17.77,17.73,17.74,71200.0,13.7347,13.7579,13.7269,13.7347,71200.0
2005-05-23 09:30:00,17.84,17.85,17.7,17.79,30600.0,13.8121,13.8198,13.7037,13.7734,30600.0
2005-05-23 10:00:00,17.79,17.79,17.76,17.76,16000.0,13.7734,13.7734,13.7502,13.7502,16000.0
2005-05-23 10:30:00,17.77,17.8,17.76,17.76,13100.0,13.7579,13.7811,13.7502,13.7502,13100.0
2005-05-23 11:00:00,17.76,17.77,17.71,17.73,14400.0,13.7502,13.7579,13.7114,13.7269,14400.0
2005-05-23 11:30:00,17.73,17.74,17.7,17.72,10200.0,13.7269,13.7347,13.7037,13.7192,10200.0
2005-05-23 12:00:00,17.72,17.73,17.71,17.72,9500.0,13.7192,13.7269,13.7114,13.7192,9500.0
2005-05-23 12:30:00,17.72,17.77,17.71,17.74,13200.0,13.7192,13.7579,13.7114,13.7347,13200.0
2005-05-23 13:00:00,17.74,17.76,17.71,17.72,29600.0,13.7347,13.7502,13.7114,13.7192,29600.0
2005-05-23 13:30:00,17.71,17.75,17.71,17.72,4800.0,13.7114,13.7424,13.7114,13.7192,4800.0
2005-05-23 14:00:00,17.74,17.75,17.71,17.75,43700.0,13.7347,13.7424,13.7114,13.7424,43700.0
2005-05-23 14:30:00,17.77,17.8,17.74,17.75,52800.0,13.7579,13.7811,13.7347,13.7424,52800.0
2005-05-23 15:00:00,17.75,17.78,17.74,17.78,23300.0,13.7424,13.7656,13.7347,13.7656,23300.0
2005-05-23 15:30:00,17.78,17.78,17.71,17.77,62500.0,13.7656,13.7656,13.7114,13.7579,62500.0
2005-05-24 09:30:00,17.85,17.85,17.77,17.8,44500.0,13.8198,13.8198,13.7579,13.7811,44500.0
2005-05-24 10:00:00,17.8,17.8,17.75,17.79,11400.0,13.7811,13.7811,13.7424,13.7734,11400.0
2005-05-24 10:30:00,17.79,17.79,17.72,17.76,8100.0,13.7734,13.7734,13.7192,13.7502,8100.0
2005-05-24 11:00:00,17.76,17.78,17.76,17.77,8200.0,13.7502,13.7656,13.7502,13.7579,8200.0
2005-05-24 11:30:00,17.77,17.77,17.75,17.76,8800.0,13.7579,13.7579,13.7424,13.7502,8800.0
2005-05-24 12:00:00,17.76,17.78,17.73,17.75,21200.0,13.7502,13.7656,13.7269,13.7424,21200.0
2005-05-24 12:30:00,17.74,17.76,17.73,17.75,8700.0,13.7347,13.7502,13.7269,13.7424,8700.0
2005-05-24 13:00:00,17.75,17.75,17.73,17.73,9200.0,13.7424,13.7424,13.7269,13.7269,9200.0
2005-05-24 13:30:00,17.73,17.74,17.71,17.72,9400.0,13.7269,13.7347,13.7114,13.7192,9400.0
2005-05-24 14:00:00,17.73,17.75,17.72,17.72,11400.0,13.7269,13.7424,13.7192,13.7192,11400.0
2005-05-24 14:30:00,17.72,17.75,17.72,17.75,5800.0,13.7192,13.7424,13.7192,13.7424,5800.0
2005-05-24 15:00:00,17.75,17.75,17.72,17.75,13300.0,13.7424,13.7424,13.7192,13.7424,13300.0
2005-05-24 15:30:00,17.75,17.76,17.71,17.74,31400.0,13.7424,13.7502,13.7114,13.7347,31400.0
2005-05-25 09:30:00,17.65,17.75,17.63,17.63,16700.0,13.665,13.7424,13.6495,13.6495,16700.0
2005-05-25 10:00:00,17.62,17.62,17.55,17.56,15100.0,13.6418,13.6418,13.5876,13.5953,15100.0
2005-05-25 10:30:00,17.55,17.59,17.51,17.58,13300.0,13.5876,13.6185,13.5566,13.6108,13300.0
2005-05-25 11:00:00,17.59,17.62,17.55,17.56,13900.0,13.6185,13.6418,13.5876,13.5953,13900.0
2005-05-25 11:30:00,17.56,17.66,17.55,17.59,19700.0,13.5953,13.6727,13.5876,13.6185,19700.0
2005-05-25 12:00:00,17.59,17.66,17.58,17.65,16100.0,13.6185,13.6727,13.6108,13.665,16100.0
2005-05-25 12:30:00,17.66,17.72,17.65,17.67,11100.0,13.6727,13.7192,13.665,13.6805,11100.0
2005-05-25 13:00:00,17.67,17.67,17.65,17.65,5600.0,13.6805,13.6805,13.665,13.665,5600.0
2005-05-25 13:30:00,17.66,17.66,17.65,17.65,14100.0,13.6727,13.6727,13.665,13.665,14100.0
2005-05-25 14:00:00,17.65,17.7,17.64,17.7,35300.0,13.665,13.7037,13.6572,13.7037,35300.0
2005-05-25 14:30:00,17.7,17.7,17.68,17.69,15300.0,13.7037,13.7037,13.6882,13.696,15300.0
2005-05-25 15:00:00,17.69,17.69,17.66,17.66,9400.0,13.696,13.696,13.6727,13.6727,9400.0
2005-05-25 15:30:00,17.69,17.69,17.59,17.61,24600.0,13.696,13.696,13.6185,13.634,24600.0
2005-05-26 09:30:00,17.75,17.75,17.53,17.67,18500.0,13.7424,13.7424,13.5721,13.6805,18500.0
2005-05-26 10:00:00,17.7,17.7,17.58,17.69,24200.0,13.7037,13.7037,13.6108,13.696,24200.0
2005-05-26 10:30:00,17.69,17.7,17.67,17.69,15200.0,13.696,13.7037,13.6805,13.696,15200.0
2005-05-26 11:00:00,17.7,17.7,17.66,17.66,19600.0,13.7037,13.7037,13.6727,13.6727,19600.0
2005-05-26 11:30:00,17.65,17.68,17.56,17.61,15300.0,13.665,13.6882,13.5953,13.634,15300.0
2005-05-26 12:00:00,17.6,17.62,17.56,17.59,6000.0,13.6263,13.6418,13.5953,13.6185,6000.0
2005-05-26 12:30:00,17.59,17.66,17.59,17.62,21900.0,13.6185,13.6727,13.6185,13.6418,21900.0
2005-05-26 13:00:00,17.62,17.65,17.51,17.54,15500.0,13.6418,13.665,13.5566,13.5798,15500.0
2005-05-26 13:30:00,17.54,17.57,17.54,17.57,8000.0,13.5798,13.6031,13.5798,13.6031,8000.0
2005-05-26 14:00:00,17.57,17.62,17.57,17.6,56400.0,13.6031,13.6418,13.6031,13.6263,56400.0
2005-05-26 14:30:00,17.61,17.63,17.59,17.6,12900.0,13.634,13.6495,13.6185,13.6263,12900.0
2005-05-26 15:00:00,17.61,17.65,17.59,17.6,14000.0,13.634,13.665,13.6185,13.6263,14000.0
2005-05-26 15:30:00,17.61,17.7,17.6,17.7,30900.0,13.634,13.7037,13.6263,13.7037,30900.0
2005-05-27 09:30:00,17.66,17.73,17.59,17.7,12300.0,13.6727,13.7269,13.6185,13.7037,12300.0
2005-05-27 10:00:00,17.69,17.7,17.61,17.63,11500.0,13.696,13.7037,13.634,13.6495,11500.0
2005-05-27 10:30:00,17.63,17.64,17.56,17.63,16200.0,13.6495,13.6572,13.5953,13.6495,16200.0
2005-05-27 11:00:00,17.63,17.7,17.62,17.66,10700.0,13.6495,13.7037,13.6418,13.6727,10700.0
2005-05-27 11:30:00,17.68,17.7,17.66,17.66,3300.0,13.6882,13.7037,13.6727,13.6727,3300.0
2005-05-27 12:00:00,17.68,17.68,17.65,17.65,5900.0,13.6882,13.6882,13.665,13.665,5900.0
2005-05-27 12:30:00,17.66,17.69,17.66,17.67,5800.0,13.6727,13.696,13.6727,13.6805,5800.0
2005-05-27 13:00:00,17.68,17.71,17.67,17.71,7900.0,13.6882,13.7114,13.6805,13.7114,7900.0
2005-05-27 13:30:00,17.71,17.71,17.7,17.71,4800.0,13.7114,13.7114,13.7037,13.7114,4800.0
2005-05-27 14:00:00,17.71,17.75,17.69,17.74,6800.0,13.7114,13.7424,13.696,13.7347,6800.0
2005-05-27 14:30:00,17.74,17.75,17.71,17.72,7800.0,13.7347,13.7424,13.7114,13.7192,7800.0
2005-05-27 15:00:00,17.72,17.74,17.68,17.74,10800.0,13.7192,13.7347,13.6882,13.7347,10800.0
2005-05-27 15:30:00,17.72,17.73,17.63,17.69,17600.0,13.7192,13.7269,13.6495,13.696,17600.0
2005-05-31 09:30:00,17.75,17.75,17.68,17.71,49400.0,13.7424,13.7424,13.6882,13.7114,49400.0
2005-05-31 10:00:00,17.67,17.75,17.62,17.75,33200.0,13.6805,13.7424,13.6418,13.7424,33200.0
2005-05-31 10:30:00,17.73,17.74,17.7,17.73,7900.0,13.7269,13.7347,13.7037,13.7269,7900.0
2005-05-31 11:00:00,17.7,17.72,17.6,17.62,11200.0,13.7037,13.7192,13.6263,13.6418,11200.0
2005-05-31 11:30:00,17.64,17.65,17.6,17.65,4100.0,13.6572,13.665,13.6263,13.665,4100.0
2005-05-31 12:00:00,17.65,17.65,17.59,17.63,9100.0,13.665,13.665,13.6185,13.6495,9100.0
2005-05-31 12:30:00,17.63,17.65,17.56,17.63,21100.0,13.6495,13.665,13.5953,13.6495,21100.0
2005-05-31 13:00:00,17.59,17.59,17.53,17.53,6000.0,13.6185,13.6185,13.5721,13.5721,6000.0
2005-05-31 13:30:00,17.54,17.58,17.51,17.55,13900.0,13.5798,13.6108,13.5566,13.5876,13900.0
2005-05-31 14:00:00,17.51,17.58,17.51,17.56,12000.0,13.5566,13.6108,13.5566,13.5953,12000.0
2005-05-31 14:30:00,17.54,17.65,17.54,17.61,11800.0,13.5798,13.665,13.5798,13.634,11800.0
2005-05-31 15:00:00,17.61,17.68,17.6,17.65,8500.0,13.634,13.6882,13.6263,13.665,8500.0
2005-05-31 15:30:00,17.67,17.7,17.62,17.7,36800.0,13.6805,13.7037,13.6418,13.7037,36800.0
2005-06-01 09:30:00,17.75,17.76,17.65,17.7,25800.0,13.7424,13.7502,13.665,13.7037,25800.0
2005-06-01 10:00:00,17.7,17.79,17.66,17.66,15700.0,13.7037,13.7734,13.6727,13.6727,15700.0
2005-06-01 10:30:00,17.68,17.69,17.61,17.63,13300.0,13.6882,13.696,13.634,13.6495,13300.0
2005-06-01 11:00:00,17.63,17.64,17.62,17.62,9800.0,13.6495,13.6572,13.6418,13.6418,9800.0
2005-06-01 11:30:00,17.64,17.64,17.61,17.64,8100.0,13.6572,13.6572,13.634,13.6572,8100.0
2005-06-01 12:00:00,17.63,17.64,17.62,17.63,6300.0,13.6495,13.6572,13.6418,13.6495,6300.0
2005-06-01 12:30:00,17.64,17.64,17.57,17.62,29800.0,13.6572,13.6572,13.6031,13.6418,29800.0
2005-06-01 13:00:00,17.62,17.65,17.59,17.62,36900.0,13.6418,13.665,13.6185,13.6418,36900.0
2005-06-01 13:30:00,17.62,17.75,17.61,17.64,16600.0,13.6418,13.7424,13.634,13.6572,16600.0
2005-06-01 14:00:00,17.64,17.68,17.61,17.61,48500.0,13.6572,13.6882,13.634,13.634,48500.0
2005-06-01 14:30:00,17.6,17.67,17.55,17.58,30600.0,13.6263,13.6805,13.5876,13.6108,30600.0
2005-06-01 15:00:00,17.58,17.65,17.55,17.63,15100.0,13.6108,13.665,13.5876,13.6495,15100.0
2005-06-01 15:30:00,17.64,17.7,17.63,17.66,16700.0,13.6572,13.7037,13.6495,13.6727,16700.0
2005-06-02 09:30:00,17.7,17.8,17.6,17.77,72700.0,13.7037,13.7811,13.6263,13.7579,72700.0
2005-06-02 10:00:00,17.76,17.78,17.7,17.74,24600.0,13.7502,13.7656,13.7037,13.7347,24600.0
2005-06-02 10:30:00,17.73,17.76,17.66,17.69,12100.0,13.7269,13.7502,13.6727,13.696,12100.0
2005-06-02 11:00:00,17.68,17.68,17.62,17.62,7500.0,13.6882,13.6882,13.6418,13.6418,7500.0
2005-06-02 11:30:00,17.62,17.64,17.6,17.64,8800.0,13.6418,13.6572,13.6263,13.6572,8800.0
2005-06-02 12:00:00,17.63,17.69,17.63,17.68,6000.0,13.6495,13.696,13.6495,13.6882,6000.0
2005-06-02 12:30:00,17.67,17.69,17.65,17.68,8200.0,13.6805,13.696,13.665,13.6882,8200.0
2005-06-02 13:00:00,17.7,17.73,17.7,17.72,5300.0,13.7037,13.7269,13.7037,13.7192,5300.0
2005-06-02 13:30:00,17.72,17.83,17.68,17.75,36400.0,13.7192,13.8044,13.6882,13.7424,36400.0
2005-06-02 14:00:00,17.77,17.91,17.74,17.87,60200.0,13.7579,13.8663,13.7347,13.8353,60200.0
2005-06-02 14:30:00,17.88,17.95,17.87,17.94,47100.0,13.8431,13.8973,13.8353,13.8895,47100.0
2005-06-02 15:00:00,17.94,17.97,17.94,17.95,54400.0,13.8895,13.9127,13.8895,13.8973,54400.0
2005-06-02 15:30:00,17.95,18.0,17.94,17.98,395400.0,13.8973,13.936,13.8895,13.9205,395400.0
2005-06-03 09:30:00,17.98,18.01,17.83,17.83,33200.0,13.9205,13.9437,13.8044,13.8044,33200.0
2005-06-03 10:00:00,17.83,17.85,17.77,17.83,24300.0,13.8044,13.8198,13.7579,13.8044,24300.0
2005-06-03 10:30:00,17.82,17.97,17.82,17.94,19200.0,13.7966,13.9127,13.7966,13.8895,19200.0
2005-06-03 11:00:00,17.93,18.0,17.9,17.98,102200.0,13.8818,13.936,13.8585,13.9205,102200.0
2005-06-03 11:30:00,18.0,18.04,17.95,17.99,141400.0,13.936,13.9669,13.8973,13.9282,141400.0
2005-06-03 12:00:00,18.02,18.2,18.0,18.05,61500.0,13.9515,14.0908,13.936,13.9747,61500.0
2005-06-03 12:30:00,18.04,18.09,17.96,17.97,26900.0,13.9669,14.0056,13.905,13.9127,26900.0
2005-06-03 13:00:00,17.98,18.03,17.95,18.02,19500.0,13.9205,13.9592,13.8973,13.9515,19500.0
2005-06-03 13:30:00,18.05,18.1,18.02,18.06,40300.0,13.9747,14.0134,13.9515,13.9824,40300.0
2005-06-03 14:00:00,18.06,18.13,18.06,18.1,28200.0,13.9824,14.0366,13.9824,14.0134,28200.0
2005-06-03 14:30:00,18.08,18.11,17.99,18.01,32500.0,13.9979,14.0211,13.9282,13.9437,32500.0
2005-06-03 15:00:00,18.01,18.05,18.0,18.02,13700.0,13.9437,13.9747,13.936,13.9515,13700.0
2005-06-03 15:30:00,18.03,18.03,17.98,18.01,38800.0,13.9592,13.9592,13.9205,13.9437,38800.0
2005-06-06 09:30:00,18.09,18.18,18.02,18.18,35400.0,14.0056,14.0753,13.9515,14.0753,35400.0
2005-06-06 10:00:00,18.14,18.26,18.14,18.26,34100.0,14.0444,14.1373,14.0444,14.1373,34100.0
2005-06-06 10:30:00,18.26,18.27,18.19,18.25,29500.0,14.1373,14.145,14.0831,14.1295,29500.0
2005-06-06 11:00:00,18.24,18.26,18.23,18.24,25400.0,14.1218,14.1373,14.114,14.1218,25400.0
2005-06-06 11:30:00,18.25,18.27,18.24,18.26,15200.0,14.1295,14.145,14.1218,14.1373,15200.0
2005-06-06 12:00:00,18.26,18.46,18.26,18.43,41000.0,14.1373,14.2921,14.1373,14.2689,41000.0
2005-06-06 12:30:00,18.46,18.55,18.44,18.54,27100.0,14.2921,14.3618,14.2766,14.354,27100.0
2005-06-06 13:00:00,18.54,18.55,18.5,18.52,39600.0,14.354,14.3618,14.3231,14.3386,39600.0
2005-06-06 13:30:00,18.51,18.66,18.49,18.62,24100.0,14.3308,14.447,14.3153,14.416,24100.0
2005-06-06 14:00:00,18.62,18.72,18.58,18.62,31900.0,14.416,14.4934,14.385,14.416,31900.0
2005-06-06 14:30:00,18.63,18.65,18.5,18.53,22200.0,14.4237,14.4392,14.3231,14.3463,22200.0
2005-06-06 15:00:00,18.53,18.54,18.5,18.51,18100.0,14.3463,14.354,14.3231,14.3308,18100.0
2005-06-06 15:30:00,18.51,18.57,18.5,18.56,32000.0,14.3308,14.3773,14.3231,14.3695,32000.0
2005-06-07 09:30:00,18.72,18.81,18.53,18.6,64300.0,14.4934,14.5631,14.3463,14.4005,64300.0
2005-06-07 10:00:00,18.59,18.65,18.52,18.65,31000.0,14.3928,14.4392,14.3386,14.4392,31000.0
2005-06-07 10:30:00,18.65,18.73,18.64,18.7,27900.0,14.4392,14.5011,14.4315,14.4779,27900.0
2005-06-07 11:00:00,18.71,18.75,18.66,18.75,31600.0,14.4857,14.5166,14.447,14.5166,31600.0
2005-06-07 11:30:00,18.73,18.77,18.7,18.76,35600.0,14.5011,14.5321,14.4779,14.5244,35600.0
2005-06-07 12:00:00,18.76,18.76,18.67,18.74,13800.0,14.5244,14.5244,14.4547,14.5089,13800.0
2005-06-07 12:30:00,18.72,18.73,18.71,18.72,3400.0,14.4934,14.5011,14.4857,14.4934,3400.0
2005-06-07 13:00:00,18.73,18.73,18.68,18.71,9200.0,14.5011,14.5011,14.4624,14.4857,9200.0
2005-06-07 13:30:00,18.71,18.71,18.61,18.67,13200.0,14.4857,14.4857,14.4082,14.4547,13200.0
2005-06-07 14:00:00,18.67,18.68,18.56,18.6,11800.0,14.4547,14.4624,14.3695,14.4005,11800.0
2005-06-07 14:30:00,18.6,18.61,18.56,18.59,10800.0,14.4005,14.4082,14.3695,14.3928,10800.0
2005-06-07 15:00:00,18.58,18.6,18.5,18.5,22300.0,14.385,14.4005,14.3231,14.3231,22300.0
2005-06-07 15:30:00,18.5,18.51,18.44,18.49,30200.0,14.3231,14.3308,14.2766,14.3153,30200.0
2005-06-08 09:30:00,18.66,18.66,18.46,18.53,40300.0,14.447,14.447,14.2921,14.3463,40300.0
2005-06-08 10:00:00,18.53,18.55,18.45,18.51,19000.0,14.3463,14.3618,14.2844,14.3308,19000.0
2005-06-08 10:30:00,18.51,18.62,18.42,18.61,31600.0,14.3308,14.416,14.2611,14.4082,31600.0
2005-06-08 11:00:00,18.62,18.64,18.59,18.61,17600.0,14.416,14.4315,14.3928,14.4082,17600.0
2005-06-08 11:30:00,18.62,18.7,18.61,18.7,18900.0,14.416,14.4779,14.4082,14.4779,18900.0
2005-06-08 12:00:00,18.7,18.72,18.67,18.67,14300.0,14.4779,14.4934,14.4547,14.4547,14300.0
2005-06-08 12:30:00,18.66,18.71,18.66,18.7,12400.0,14.447,14.4857,14.447,14.4779,12400.0
2005-06-08 13:00:00,18.7,18.7,18.55,18.56,17800.0,14.4779,14.4779,14.3618,14.3695,17800.0
2005-06-08 13:30:00,18.56,18.63,18.56,18.59,19500.0,14.3695,14.4237,14.3695,14.3928,19500.0
2005-06-08 14:00:00,18.59,18.59,18.49,18.52,27500.0,14.3928,14.3928,14.3153,14.3386,27500.0
2005-06-08 14:30:00,18.53,18.54,18.48,18.5,15300.0,14.3463,14.354,14.3076,14.3231,15300.0
2005-06-08 15:00:00,18.48,18.52,18.48,18.5,13200.0,14.3076,14.3386,14.3076,14.3231,13200.0
2005-06-08 15:30:00,18.52,18.54,18.48,18.49,33800.0,14.3386,14.354,14.3076,14.3153,33800.0
2005-06-09 09:30:00,18.57,18.59,18.43,18.58,15900.0,14.3773,14.3928,14.2689,14.385,15900.0
2005-06-09 10:00:00,18.54,18.68,18.44,18.55,22800.0,14.354,14.4624,14.2766,14.3618,22800.0
2005-06-09 10:30:00,18.53,18.69,18.53,18.69,22400.0,14.3463,14.4702,14.3463,14.4702,22400.0
2005-06-09 11:00:00,18.67,18.68,18.64,18.66,10200.0,14.4547,14.4624,14.4315,14.447,10200.0
2005-06-09 11:30:00,18.66,18.75,18.66,18.72,27900.0,14.447,14.5166,14.447,14.4934,27900.0
2005-06-09 12:00:00,18.73,18.74,18.62,18.71,44800.0,14.5011,14.5089,14.416,14.4857,44800.0
2005-06-09 12:30:00,18.71,18.72,18.69,18.72,35200.0,14.4857,14.4934,14.4702,14.4934,35200.0
2005-06-09 13:00:00,18.72,18.75,18.69,18.75,42600.0,14.4934,14.5166,14.4702,14.5166,42600.0
2005-06-09 13:30:00,18.75,18.75,18.73,18.75,47100.0,14.5166,14.5166,14.5011,14.5166,47100.0
2005-06-09 14:00:00,18.75,18.75,18.72,18.73,26900.0,14.5166,14.5166,14.4934,14.5011,26900.0
2005-06-09 14:30:00,18.73,18.75,18.7,18.71,52000.0,14.5011,14.5166,14.4779,14.4857,52000.0
2005-06-09 15:00:00,18.7,18.75,18.7,18.74,30000.0,14.4779,14.5166,14.4779,14.5089,30000.0
2005-06-09 15:30:00,18.75,18.75,18.69,18.75,54500.0,14.5166,14.5166,14.4702,14.5166,54500.0
2005-06-10 09:30:00,18.89,18.89,18.61,18.65,32500.0,14.625,14.625,14.4082,14.4392,32500.0
2005-06-10 10:00:00,18.67,18.8,18.65,18.79,15000.0,14.4547,14.5553,14.4392,14.5476,15000.0
2005-06-10 10:30:00,18.77,18.8,18.77,18.78,9800.0,14.5321,14.5553,14.5321,14.5399,9800.0
2005-06-10 11:00:00,18.78,18.8,18.76,18.78,7100.0,14.5399,14.5553,14.5244,14.5399,7100.0
2005-06-10 11:30:00,18.78,18.78,18.67,18.67,9700.0,14.5399,14.5399,14.4547,14.4547,9700.0
2005-06-10 12:00:00,18.66,18.67,18.57,18.58,9100.0,14.447,14.4547,14.3773,14.385,9100.0
2005-06-10 12:30:00,18.59,18.6,18.57,18.59,6600.0,14.3928,14.4005,14.3773,14.3928,6600.0
2005-06-10 13:00:00,18.59,18.59,18.55,18.55,5000.0,14.3928,14.3928,14.3618,14.3618,5000.0
2005-06-10 13:30:00,18.54,18.65,18.54,18.59,12300.0,14.354,14.4392,14.354,14.3928,12300.0
2005-06-10 14:00:00,18.58,18.64,18.56,18.6,12000.0,14.385,14.4315,14.3695,14.4005,12000.0
2005-06-10 14:30:00,18.6,18.69,18.52,18.54,14200.0,14.4005,14.4702,14.3386,14.354,14200.0
2005-06-10 15:00:00,18.56,18.67,18.54,18.56,17600.0,14.3695,14.4547,14.354,14.3695,17600.0
2005-06-10 15:30:00,18.59,18.66,18.57,18.65,22400.0,14.3928,14.447,14.3773,14.4392,22400.0
2005-06-13 09:30:00,18.68,18.7,18.55,18.57,18600.0,14.4624,14.4779,14.3618,14.3773,18600.0
2005-06-13 10:00:00,18.56,18.62,18.5,18.59,7300.0,14.3695,14.416,14.3231,14.3928,7300.0
2005-06-13 10:30:00,18.59,18.81,18.59,18.75,16800.0,14.3928,14.5631,14.3928,14.5166,16800.0
2005-06-13 11:00:00,18.75,18.86,18.75,18.83,13000.0,14.5166,14.6018,14.5166,14.5786,13000.0
2005-06-13 11:30:00,18.85,18.85,18.72,18.75,22200.0,14.5941,14.5941,14.4934,14.5166,22200.0
2005-06-13 12:00:00,18.75,18.75,18.65,18.71,28700.0,14.5166,14.5166,14.4392,14.4857,28700.0
2005-06-13 12:30:00,18.73,18.76,18.65,18.65,16700.0,14.5011,14.5244,14.4392,14.4392,16700.0
2005-06-13 13:00:00,18.65,18.7,18.61,18.66,20900.0,14.4392,14.4779,14.4082,14.447,20900.0
2005-06-13 13:30:00,18.64,18.66,18.55,18.57,8700.0,14.4315,14.447,14.3618,14.3773,8700.0
2005-06-13 14:00:00,18.57,18.67,18.53,18.53,20800.0,14.3773,14.4547,14.3463,14.3463,20800.0
2005-06-13 14:30:00,18.53,18.63,18.5,18.62,16300.0,14.3463,14.4237,14.3231,14.416,16300.0
2005-06-13 15:00:00,18.63,18.64,18.56,18.62,18900.0,14.4237,14.4315,14.3695,14.416,18900.0
2005-06-13 15:30:00,18.62,18.79,18.61,18.74,65300.0,14.416,14.5476,14.4082,14.5089,65300.0
2005-06-14 09:30:00,18.62,18.73,18.56,18.58,50000.0,14.416,14.5011,14.3695,14.385,50000.0
2005-06-14 10:00:00,18.56,18.59,18.49,18.54,35900.0,14.3695,14.3928,14.3153,14.354,35900.0
2005-06-14 10:30:00,18.51,18.56,18.49,18.49,17500.0,14.3308,14.3695,14.3153,14.3153,17500.0
2005-06-14 11:00:00,18.5,18.54,18.5,18.52,18400.0,14.3231,14.354,14.3231,14.3386,18400.0
2005-06-14 11:30:00,18.52,18.56,18.52,18.54,7300.0,14.3386,14.3695,14.3386,14.354,7300.0
2005-06-14 12:00:00,18.53,18.55,18.52,18.55,4100.0,14.3463,14.3618,14.3386,14.3618,4100.0
2005-06-14 12:30:00,18.54,18.57,18.52,18.52,4800.0,14.354,14.3773,14.3386,14.3386,4800.0
2005-06-14 13:00:00,18.52,18.55,18.5,18.52,33500.0,14.3386,14.3618,14.3231,14.3386,33500.0
2005-06-14 13:30:00,18.52,18.62,18.52,18.62,35100.0,14.3386,14.416,14.3386,14.416,35100.0
2005-06-14 14:00:00,18.65,18.66,18.62,18.62,17500.0,14.4392,14.447,14.416,14.416,17500.0
2005-06-14 14:30:00,18.6,18.65,18.56,18.57,37900.0,14.4005,14.4392,14.3695,14.3773,37900.0
2005-06-14 15:00:00,18.55,18.58,18.55,18.56,40500.0,14.3618,14.385,14.3618,14.3695,40500.0
2005-06-14 15:30:00,18.57,18.62,18.56,18.62,79200.0,14.3773,14.416,14.3695,14.416,79200.0
2005-06-15 09:30:00,18.65,18.67,18.47,18.61,31700.0,14.4392,14.4547,14.2999,14.4082,31700.0
2005-06-15 10:00:00,18.59,18.61,18.5,18.5,12500.0,14.3928,14.4082,14.3231,14.3231,12500.0
2005-06-15 10:30:00,18.5,18.5,18.34,18.37,16500.0,14.3231,14.3231,14.1992,14.2224,16500.0
2005-06-15 11:00:00,18.34,18.46,18.34,18.44,7600.0,14.1992,14.2921,14.1992,14.2766,7600.0
2005-06-15 11:30:00,18.45,18.45,18.36,18.38,12500.0,14.2844,14.2844,14.2147,14.2302,12500.0
2005-06-15 12:00:00,18.38,18.42,18.38,18.38,37400.0,14.2302,14.2611,14.2302,14.2302,37400.0
2005-06-15 12:30:00,18.38,18.47,18.38,18.42,11700.0,14.2302,14.2999,14.2302,14.2611,11700.0
2005-06-15 13:00:00,18.44,18.45,18.41,18.43,7600.0,14.2766,14.2844,14.2534,14.2689,7600.0
2005-06-15 13:30:00,18.43,18.44,18.41,18.42,14800.0,14.2689,14.2766,14.2534,14.2611,14800.0
2005-06-15 14:00:00,18.43,18.45,18.4,18.42,13600.0,14.2689,14.2844,14.2457,14.2611,13600.0
2005-06-15 14:30:00,18.44,18.47,18.43,18.45,8500.0,14.2766,14.2999,14.2689,14.2844,8500.0
2005-06-15 15:00:00,18.44,18.47,18.42,18.43,21800.0,14.2766,14.2999,14.2611,14.2689,21800.0
2005-06-15 15:30:00,18.45,18.47,18.39,18.4,51300.0,14.2844,14.2999,14.2379,14.2457,51300.0
2005-06-16 09:30:00,18.47,18.54,18.38,18.48,23700.0,14.2999,14.354,14.2302,14.3076,23700.0
2005-06-16 10:00:00,18.48,18.59,18.48,18.58,9700.0,14.3076,14.3928,14.3076,14.385,9700.0
2005-06-16 10:30:00,18.59,18.62,18.55,18.57,10900.0,14.3928,14.416,14.3618,14.3773,10900.0
2005-06-16 11:00:00,18.58,18.62,18.56,18.62,7800.0,14.385,14.416,14.3695,14.416,7800.0
2005-06-16 11:30:00,18.62,18.68,18.62,18.68,14900.0,14.416,14.4624,14.416,14.4624,14900.0
2005-06-16 12:00:00,18.68,18.68,18.58,18.65,11100.0,14.4624,14.4624,14.385,14.4392,11100.0
2005-06-16 12:30:00,18.66,18.7,18.65,18.67,24200.0,14.447,14.4779,14.4392,14.4547,24200.0
2005-06-16 13:00:00,18.67,18.67,18.6,18.6,15700.0,14.4547,14.4547,14.4005,14.4005,15700.0
2005-06-16 13:30:00,18.6,18.66,18.6,18.65,12000.0,14.4005,14.447,14.4005,14.4392,12000.0
2005-06-16 14:00:00,18.66,18.69,18.64,18.68,12600.0,14.447,14.4702,14.4315,14.4624,12600.0
2005-06-16 14:30:00,18.68,18.71,18.67,18.69,13000.0,14.4624,14.4857,14.4547,14.4702,13000.0
2005-06-16 15:00:00,18.68,18.7,18.61,18.62,28100.0,14.4624,14.4779,14.4082,14.416,28100.0
2005-06-16 15:30:00,18.64,18.75,18.64,18.73,27900.0,14.4315,14.5166,14.4315,14.5011,27900.0
2005-06-17 09:30:00,18.76,18.79,18.32,18.32,269500.0,14.5244,14.5476,14.1837,14.1837,269500.0
2005-06-17 10:00:00,18.36,18.49,18.36,18.38,14900.0,14.2147,14.3153,14.2147,14.2302,14900.0
2005-06-17 10:30:00,18.38,18.49,18.37,18.45,9000.0,14.2302,14.3153,14.2224,14.2844,9000.0
2005-06-17 11:00:00,18.45,18.46,18.34,18.4,19400.0,14.2844,14.2921,14.1992,14.2457,19400.0
2005-06-17 11:30:00,18.4,18.4,18.32,18.33,13000.0,14.2457,14.2457,14.1837,14.1915,13000.0
2005-06-17 12:00:00,18.34,18.34,18.3,18.32,14900.0,14.1992,14.1992,14.1682,14.1837,14900.0
2005-06-17 12:30:00,18.31,18.41,18.27,18.4,18500.0,14.176,14.2534,14.145,14.2457,18500.0
2005-06-17 13:00:00,18.41,18.42,18.32,18.34,23700.0,14.2534,14.2611,14.1837,14.1992,23700.0
2005-06-17 13:30:00,18.34,18.41,18.33,18.36,18200.0,14.1992,14.2534,14.1915,14.2147,18200.0
2005-06-17 14:00:00,18.37,18.39,18.31,18.32,23400.0,14.2224,14.2379,14.176,14.1837,23400.0
2005-06-17 14:30:00,18.32,18.33,18.27,18.31,12500.0,14.1837,14.1915,14.145,14.176,12500.0
2005-06-17 15:00:00,18.3,18.35,18.29,18.34,23300.0,14.1682,14.2069,14.1605,14.1992,23300.0
2005-06-17 15:30:00,18.35,18.4,18.31,18.31,41000.0,14.2069,14.2457,14.176,14.176,41000.0
2005-06-20 09:30:00,18.57,18.85,18.48,18.76,76900.0,14.3773,14.5941,14.3076,14.5244,76900.0
2005-06-20 10:00:00,18.76,18.76,18.49,18.54,34200.0,14.5244,14.5244,14.3153,14.354,34200.0
2005-06-20 10:30:00,18.53,18.58,18.42,18.43,18900.0,14.3463,14.385,14.2611,14.2689,18900.0
2005-06-20 11:00:00,18.42,18.56,18.41,18.52,28900.0,14.2611,14.3695,14.2534,14.3386,28900.0
2005-06-20 11:30:00,18.52,18.56,18.5,18.55,16500.0,14.3386,14.3695,14.3231,14.3618,16500.0
2005-06-20 12:00:00,18.55,18.68,18.53,18.65,36300.0,14.3618,14.4624,14.3463,14.4392,36300.0
2005-06-20 12:30:00,18.65,18.7,18.64,18.68,10600.0,14.4392,14.4779,14.4315,14.4624,10600.0
2005-06-20 13:00:00,18.67,18.7,18.63,18.7,11100.0,14.4547,14.4779,14.4237,14.4779,11100.0
2005-06-20 13:30:00,18.71,18.93,18.68,18.91,46300.0,14.4857,14.656,14.4624,14.6405,46300.0
2005-06-20 14:00:00,18.9,18.98,18.88,18.98,62600.0,14.6328,14.6947,14.6173,14.6947,62600.0
2005-06-20 14:30:00,18.97,19.05,18.95,18.99,39700.0,14.687,14.7489,14.6715,14.7024,39700.0
2005-06-20 15:00:00,18.98,19.04,18.95,18.95,24300.0,14.6947,14.7412,14.6715,14.6715,24300.0
2005-06-20 15:30:00,18.97,18.97,18.9,18.95,43100.0,14.687,14.687,14.6328,14.6715,43100.0
2005-06-21 09:30:00,18.91,19.05,18.87,18.99,31300.0,14.6405,14.7489,14.6095,14.7024,31300.0
2005-06-21 10:00:00,18.95,19.09,18.94,18.99,33800.0,14.6715,14.7799,14.6637,14.7024,33800.0
2005-06-21 10:30:00,19.02,19.08,18.98,19.01,66100.0,14.7257,14.7721,14.6947,14.7179,66100.0
2005-06-21 11:00:00,19.01,19.03,18.95,18.95,49600.0,14.7179,14.7334,14.6715,14.6715,49600.0
2005-06-21 11:30:00,18.95,18.98,18.95,18.97,36500.0,14.6715,14.6947,14.6715,14.687,36500.0
2005-06-21 12:00:00,18.96,18.99,18.95,18.96,7700.0,14.6792,14.7024,14.6715,14.6792,7700.0
2005-06-21 12:30:00,18.99,19.04,18.97,19.04,19500.0,14.7024,14.7412,14.687,14.7412,19500.0
2005-06-21 13:00:00,19.05,19.06,18.98,19.04,13300.0,14.7489,14.7566,14.6947,14.7412,13300.0
2005-06-21 13:30:00,19.04,19.05,19.0,19.02,12900.0,14.7412,14.7489,14.7102,14.7257,12900.0
2005-06-21 14:00:00,19.01,19.02,18.95,18.95,38600.0,14.7179,14.7257,14.6715,14.6715,38600.0
2005-06-21 14:30:00,18.95,19.04,18.95,19.03,70800.0,14.6715,14.7412,14.6715,14.7334,70800.0
2005-06-21 15:00:00,19.03,19.06,18.96,19.06,34100.0,14.7334,14.7566,14.6792,14.7566,34100.0
2005-06-21 15:30:00,19.04,19.07,18.99,19.02,43900.0,14.7412,14.7644,14.7024,14.7257,43900.0
2005-06-22 09:30:00,19.08,19.13,19.01,19.12,36300.0,14.7721,14.8108,14.7179,14.8031,36300.0
2005-06-22 10:00:00,19.12,19.18,19.11,19.17,24700.0,14.8031,14.8495,14.7954,14.8418,24700.0
2005-06-22 10:30:00,19.17,19.18,19.15,19.16,12800.0,14.8418,14.8495,14.8263,14.8341,12800.0
2005-06-22 11:00:00,19.16,19.19,19.1,19.17,58300.0,14.8341,14.8573,14.7876,14.8418,58300.0
2005-06-22 11:30:00,19.16,19.17,19.06,19.07,19600.0,14.8341,14.8418,14.7566,14.7644,19600.0
2005-06-22 12:00:00,19.06,19.13,19.06,19.1,38500.0,14.7566,14.8108,14.7566,14.7876,38500.0
2005-06-22 12:30:00,19.12,19.15,19.07,19.14,22200.0,14.8031,14.8263,14.7644,14.8186,22200.0
2005-06-22 13:00:00,19.15,19.17,19.05,19.06,32100.0,14.8263,14.8418,14.7489,14.7566,32100.0
2005-06-22 13:30:00,19.07,19.08,19.05,19.05,52900.0,14.7644,14.7721,14.7489,14.7489,52900.0
2005-06-22 14:00:00,19.05,19.08,19.03,19.07,20400.0,14.7489,14.7721,14.7334,14.7644,20400.0
2005-06-22 14:30:00,19.07,19.1,19.06,19.06,52300.0,14.7644,14.7876,14.7566,14.7566,52300.0
2005-06-22 15:00:00,19.07,19.08,19.05,19.05,62600.0,14.7644,14.7721,14.7489,14.7489,62600.0
2005-06-22 15:30:00,19.05,19.09,19.04,19.06,52600.0,14.7489,14.7799,14.7412,14.7566,52600.0
2005-06-23 09:30:00,19.04,19.1,19.0,19.01,23200.0,14.7412,14.7876,14.7102,14.7179,23200.0
2005-06-23 10:00:00,19.01,19.02,18.95,18.96,10500.0,14.7179,14.7257,14.6715,14.6792,10500.0
2005-06-23 10:30:00,18.96,18.97,18.88,18.88,14300.0,14.6792,14.687,14.6173,14.6173,14300.0
2005-06-23 11:00:00,18.88,18.95,18.86,18.93,15100.0,14.6173,14.6715,14.6018,14.656,15100.0
2005-06-23 11:30:00,18.93,18.97,18.92,18.95,19100.0,14.656,14.687,14.6483,14.6715,19100.0
2005-06-23 12:00:00,18.95,18.95,18.9,18.9,8900.0,14.6715,14.6715,14.6328,14.6328,8900.0
2005-06-23 12:30:00,18.91,18.91,18.81,18.81,11500.0,14.6405,14.6405,14.5631,14.5631,11500.0
2005-06-23 13:00:00,18.81,18.83,18.8,18.82,10800.0,14.5631,14.5786,14.5553,14.5708,10800.0
2005-06-23 13:30:00,18.82,18.82,18.63,18.7,17300.0,14.5708,14.5708,14.4237,14.4779,17300.0
2005-06-23 14:00:00,18.7,18.71,18.68,18.69,10300.0,14.4779,14.4857,14.4624,14.4702,10300.0
2005-06-23 14:30:00,18.69,18.72,18.62,18.62,15300.0,14.4702,14.4934,14.416,14.416,15300.0
2005-06-23 15:00:00,18.63,18.66,18.59,18.62,23900.0,14.4237,14.447,14.3928,14.416,23900.0
2005-06-23 15:30:00,18.62,18.72,18.53,18.67,67100.0,14.416,14.4934,14.3463,14.4547,67100.0
2005-06-24 09:30:00,18.68,18.76,18.6,18.6,21400.0,14.4624,14.5244,14.4005,14.4005,21400.0
2005-06-24 10:00:00,18.6,18.63,18.43,18.47,42500.0,14.4005,14.4237,14.2689,14.2999,42500.0
2005-06-24 10:30:00,18.46,18.49,18.41,18.44,61700.0,14.2921,14.3153,14.2534,14.2766,61700.0
2005-06-24 11:00:00,18.44,18.45,18.3,18.33,34600.0,14.2766,14.2844,14.1682,14.1915,34600.0
2005-06-24 11:30:00,18.34,18.37,18.32,18.36,42200.0,14.1992,14.2224,14.1837,14.2147,42200.0
2005-06-24 12:00:00,18.36,18.36,18.33,18.35,48100.0,14.2147,14.2147,14.1915,14.2069,48100.0
2005-06-24 12:30:00,18.36,18.38,18.27,18.37,96100.0,14.2147,14.2302,14.145,14.2224,96100.0
2005-06-24 13:00:00,18.37,18.55,18.37,18.54,28200.0,14.2224,14.3618,14.2224,14.354,28200.0
2005-06-24 13:30:00,18.54,18.62,18.41,18.62,68100.0,14.354,14.416,14.2534,14.416,68100.0
2005-06-24 14:00:00,18.62,18.71,18.6,18.71,55600.0,14.416,14.4857,14.4005,14.4857,55600.0
2005-06-24 14:30:00,18.71,18.87,18.71,18.85,99600.0,14.4857,14.6095,14.4857,14.5941,99600.0
2005-06-24 15:00:00,18.85,18.85,18.76,18.83,53700.0,14.5941,14.5941,14.5244,14.5786,53700.0
2005-06-24 15:30:00,18.87,18.94,18.58,18.63,254300.0,14.6095,14.6637,14.385,14.4237,254300.0
2005-06-27 09:30:00,18.5,18.58,18.28,18.3,41600.0,14.3231,14.385,14.1528,14.1682,41600.0
2005-06-27 10:00:00,18.3,18.44,18.19,18.23,39100.0,14.1682,14.2766,14.0831,14.114,39100.0
2005-06-27 10:30:00,18.24,18.38,18.21,18.36,26300.0,14.1218,14.2302,14.0986,14.2147,26300.0
2005-06-27 11:00:00,18.38,18.46,18.35,18.43,23800.0,14.2302,14.2921,14.2069,14.2689,23800.0
2005-06-27 11:30:00,18.41,18.43,18.41,18.43,17200.0,14.2534,14.2689,14.2534,14.2689,17200.0
2005-06-27 12:00:00,18.41,18.47,18.4,18.43,11800.0,14.2534,14.2999,14.2457,14.2689,11800.0
2005-06-27 12:30:00,18.44,18.48,18.41,18.42,24600.0,14.2766,14.3076,14.2534,14.2611,24600.0
2005-06-27 13:00:00,18.43,18.44,18.42,18.42,23500.0,14.2689,14.2766,14.2611,14.2611,23500.0
2005-06-27 13:30:00,18.44,18.44,18.35,18.35,26400.0,14.2766,14.2766,14.2069,14.2069,26400.0
2005-06-27 14:00:00,18.35,18.37,18.31,18.33,33900.0,14.2069,14.2224,14.176,14.1915,33900.0
2005-06-27 14:30:00,18.33,18.35,18.22,18.26,26500.0,14.1915,14.2069,14.1063,14.1373,26500.0
2005-06-27 15:00:00,18.26,18.35,18.25,18.35,24500.0,14.1373,14.2069,14.1295,14.2069,24500.0
2005-06-27 15:30:00,18.36,18.51,18.35,18.49,71500.0,14.2147,14.3308,14.2069,14.3153,71500.0
2005-06-28 09:30:00,18.62,18.63,18.35,18.58,32500.0,14.416,14.4237,14.2069,14.385,32500.0
2005-06-28 10:00:00,18.58,18.74,18.55,18.58,24600.0,14.385,14.5089,14.3618,14.385,24600.0
2005-06-28 10:30:00,18.56,18.57,18.54,18.54,19000.0,14.3695,14.3773,14.354,14.354,19000.0
2005-06-28 11:00:00,18.55,18.59,18.53,18.55,26700.0,14.3618,14.3928,14.3463,14.3618,26700.0
2005-06-28 11:30:00,18.54,18.58,18.51,18.55,19700.0,14.354,14.385,14.3308,14.3618,19700.0
2005-06-28 12:00:00,18.55,18.55,18.54,18.54,9400.0,14.3618,14.3618,14.354,14.354,9400.0
2005-06-28 12:30:00,18.55,18.55,18.54,18.55,4800.0,14.3618,14.3618,14.354,14.3618,4800.0
2005-06-28 13:00:00,18.54,18.58,18.54,18.57,26700.0,14.354,14.385,14.354,14.3773,26700.0
2005-06-28 13:30:00,18.57,18.57,18.53,18.53,23800.0,14.3773,14.3773,14.3463,14.3463,23800.0
2005-06-28 14:00:00,18.53,18.55,18.51,18.53,40000.0,14.3463,14.3618,14.3308,14.3463,40000.0
2005-06-28 14:30:00,18.53,18.66,18.53,18.55,35900.0,14.3463,14.447,14.3463,14.3618,35900.0
2005-06-28 15:00:00,18.55,18.6,18.55,18.55,31800.0,14.3618,14.4005,14.3618,14.3618,31800.0
2005-06-28 15:30:00,18.55,18.67,18.53,18.65,78600.0,14.3618,14.4547,14.3463,14.4392,78600.0
2005-06-29 09:30:00,18.69,18.72,18.54,18.58,17600.0,14.4702,14.4934,14.354,14.385,17600.0
2005-06-29 10:00:00,18.59,18.63,18.57,18.58,17400.0,14.3928,14.4237,14.3773,14.385,17400.0
2005-06-29 10:30:00,18.6,18.61,18.57,18.58,25300.0,14.4005,14.4082,14.3773,14.385,25300.0
2005-06-29 11:00:00,18.59,18.59,18.56,18.56,5300.0,14.3928,14.3928,14.3695,14.3695,5300.0
2005-06-29 11:30:00,18.56,18.57,18.44,18.48,34300.0,14.3695,14.3773,14.2766,14.3076,34300.0
2005-06-29 12:00:00,18.45,18.57,18.45,18.54,10400.0,14.2844,14.3773,14.2844,14.354,10400.0
2005-06-29 12:30:00,18.53,18.53,18.48,18.48,10800.0,14.3463,14.3463,14.3076,14.3076,10800.0
2005-06-29 13:00:00,18.48,18.49,18.43,18.44,12100.0,14.3076,14.3153,14.2689,14.2766,12100.0
2005-06-29 13:30:00,18.43,18.47,18.37,18.41,11700.0,14.2689,14.2999,14.2224,14.2534,11700.0
2005-06-29 14:00:00,18.42,18.51,18.41,18.5,8400.0,14.2611,14.3308,14.2534,14.3231,8400.0
2005-06-29 14:30:00,18.5,18.57,18.45,18.46,17600.0,14.3231,14.3773,14.2844,14.2921,17600.0
2005-06-29 15:00:00,18.46,18.54,18.45,18.5,11100.0,14.2921,14.354,14.2844,14.3231,11100.0
2005-06-29 15:30:00,18.51,18.59,18.48,18.51,24900.0,14.3308,14.3928,14.3076,14.3308,24900.0
2005-06-30 09:30:00,18.39,18.59,18.38,18.4,24300.0,14.2379,14.3928,14.2302,14.2457,24300.0
2005-06-30 10:00:00,18.4,18.47,18.37,18.42,26400.0,14.2457,14.2999,14.2224,14.2611,26400.0
2005-06-30 10:30:00,18.43,18.5,18.42,18.47,22900.0,14.2689,14.3231,14.2611,14.2999,22900.0
2005-06-30 11:00:00,18.47,18.48,18.39,18.4,26000.0,14.2999,14.3076,14.2379,14.2457,26000.0
2005-06-30 11:30:00,18.39,18.41,18.35,18.4,25500.0,14.2379,14.2534,14.2069,14.2457,25500.0
2005-06-30 12:00:00,18.37,18.4,18.36,18.38,35700.0,14.2224,14.2457,14.2147,14.2302,35700.0
2005-06-30 12:30:00,18.38,18.39,18.34,18.34,30700.0,14.2302,14.2379,14.1992,14.1992,30700.0
2005-06-30 13:00:00,18.35,18.4,18.3,18.4,36400.0,14.2069,14.2457,14.1682,14.2457,36400.0
2005-06-30 13:30:00,18.39,18.5,18.38,18.45,23700.0,14.2379,14.3231,14.2302,14.2844,23700.0
2005-06-30 14:00:00,18.46,18.51,18.3,18.38,59300.0,14.2921,14.3308,14.1682,14.2302,59300.0
2005-06-30 14:30:00,18.38,18.5,18.32,18.5,51800.0,14.2302,14.3231,14.1837,14.3231,51800.0
2005-06-30 15:00:00,18.49,18.5,18.43,18.43,32100.0,14.3153,14.3231,14.2689,14.2689,32100.0
2005-06-30 15:30:00,18.44,18.45,18.29,18.3,93400.0,14.2766,14.2844,14.1605,14.1682,93400.0
2005-07-01 09:30:00,18.25,18.5,18.21,18.48,39400.0,14.1295,14.3231,14.0986,14.3076,39400.0
2005-07-01 10:00:00,18.44,18.51,18.34,18.41,33800.0,14.2766,14.3308,14.1992,14.2534,33800.0
2005-07-01 10:30:00,18.42,18.46,18.39,18.39,11400.0,14.2611,14.2921,14.2379,14.2379,11400.0
2005-07-01 11:00:00,18.4,18.43,18.36,18.41,19500.0,14.2457,14.2689,14.2147,14.2534,19500.0
2005-07-01 11:30:00,18.43,18.43,18.24,18.24,17400.0,14.2689,14.2689,14.1218,14.1218,17400.0
2005-07-01 12:00:00,18.24,18.3,18.2,18.24,13800.0,14.1218,14.1682,14.0908,14.1218,13800.0
2005-07-01 12:30:00,18.23,18.25,18.2,18.21,12100.0,14.114,14.1295,14.0908,14.0986,12100.0
2005-07-01 13:00:00,18.21,18.26,18.19,18.24,12300.0,14.0986,14.1373,14.0831,14.1218,12300.0
2005-07-01 13:30:00,18.24,18.24,18.17,18.23,17100.0,14.1218,14.1218,14.0676,14.114,17100.0
2005-07-01 14:00:00,18.22,18.26,18.22,18.23,11700.0,14.1063,14.1373,14.1063,14.114,11700.0
2005-07-01 14:30:00,18.23,18.36,18.23,18.34,19800.0,14.114,14.2147,14.114,14.1992,19800.0
2005-07-01 15:00:00,18.33,18.33,18.27,18.31,13200.0,14.1915,14.1915,14.145,14.176,13200.0
2005-07-01 15:30:00,18.29,18.38,18.29,18.38,24200.0,14.1605,14.2302,14.1605,14.2302,24200.0
2005-07-05 09:30:00,18.4,18.4,18.18,18.35,30500.0,14.2457,14.2457,14.0753,14.2069,30500.0
2005-07-05 10:00:00,18.35,18.52,18.34,18.4,30900.0,14.2069,14.3386,14.1992,14.2457,30900.0
2005-07-05 10:30:00,18.4,18.51,18.4,18.48,26600.0,14.2457,14.3308,14.2457,14.3076,26600.0
2005-07-05 11:00:00,18.47,18.5,18.41,18.5,19600.0,14.2999,14.3231,14.2534,14.3231,19600.0
2005-07-05 11:30:00,18.5,18.5,18.4,18.45,17400.0,14.3231,14.3231,14.2457,14.2844,17400.0
2005-07-05 12:00:00,18.45,18.51,18.43,18.48,35300.0,14.2844,14.3308,14.2689,14.3076,35300.0
2005-07-05 12:30:00,18.5,18.57,18.49,18.53,30000.0,14.3231,14.3773,14.3153,14.3463,30000.0
2005-07-05 13:00:00,18.51,18.56,18.51,18.52,24100.0,14.3308,14.3695,14.3308,14.3386,24100.0
2005-07-05 13:30:00,18.5,18.52,18.46,18.47,13200.0,14.3231,14.3386,14.2921,14.2999,13200.0
2005-07-05 14:00:00,18.47,18.52,18.46,18.49,16400.0,14.2999,14.3386,14.2921,14.3153,16400.0
2005-07-05 14:30:00,18.48,18.49,18.43,18.49,33500.0,14.3076,14.3153,14.2689,14.3153,33500.0
2005-07-05 15:00:00,18.49,18.49,18.39,18.44,16900.0,14.3153,14.3153,14.2379,14.2766,16900.0
2005-07-05 15:30:00,18.45,18.54,18.45,18.54,57200.0,14.2844,14.354,14.2844,14.354,57200.0
2005-07-06 09:30:00,18.63,18.65,18.44,18.47,23500.0,14.4237,14.4392,14.2766,14.2999,23500.0
2005-07-06 10:00:00,18.46,18.57,18.4,18.4,18600.0,14.2921,14.3773,14.2457,14.2457,18600.0
2005-07-06 10:30:00,18.42,18.59,18.41,18.58,25300.0,14.2611,14.3928,14.2534,14.385,25300.0
2005-07-06 11:00:00,18.57,18.57,18.42,18.45,16800.0,14.3773,14.3773,14.2611,14.2844,16800.0
2005-07-06 11:30:00,18.45,18.57,18.45,18.55,9800.0,14.2844,14.3773,14.2844,14.3618,9800.0
2005-07-06 12:00:00,18.57,18.57,18.46,18.48,11400.0,14.3773,14.3773,14.2921,14.3076,11400.0
2005-07-06 12:30:00,18.47,18.48,18.4,18.41,7700.0,14.2999,14.3076,14.2457,14.2534,7700.0
2005-07-06 13:00:00,18.41,18.63,18.41,18.63,20600.0,14.2534,14.4237,14.2534,14.4237,20600.0
2005-07-06 13:30:00,18.63,18.63,18.56,18.59,14700.0,14.4237,14.4237,14.3695,14.3928,14700.0
2005-07-06 14:00:00,18.58,18.62,18.5,18.5,15400.0,14.385,14.416,14.3231,14.3231,15400.0
2005-07-06 14:30:00,18.5,18.51,18.41,18.49,24300.0,14.3231,14.3308,14.2534,14.3153,24300.0
2005-07-06 15:00:00,18.49,18.54,18.49,18.52,15200.0,14.3153,14.354,14.3153,14.3386,15200.0
2005-07-06 15:30:00,18.51,18.55,18.46,18.48,55300.0,14.3308,14.3618,14.2921,14.3076,55300.0
2005-07-07 09:30:00,18.34,18.57,18.17,18.2,42600.0,14.1992,14.3773,14.0676,14.0908,42600.0
2005-07-07 10:00:00,18.2,18.23,18.1,18.18,22200.0,14.0908,14.114,14.0134,14.0753,22200.0
2005-07-07 10:30:00,18.19,18.26,18.13,18.14,28600.0,14.0831,14.1373,14.0366,14.0444,28600.0
2005-07-07 11:00:00,18.14,18.21,18.04,18.12,15700.0,14.0444,14.0986,13.9669,14.0289,15700.0
2005-07-07 11:30:00,18.12,18.21,18.06,18.17,15100.0,14.0289,14.0986,13.9824,14.0676,15100.0
2005-07-07 12:00:00,18.2,18.37,18.2,18.35,11300.0,14.0908,14.2224,14.0908,14.2069,11300.0
2005-07-07 12:30:00,18.36,18.39,18.35,18.36,10200.0,14.2147,14.2379,14.2069,14.2147,10200.0
2005-07-07 13:00:00,18.37,18.44,18.36,18.44,10600.0,14.2224,14.2766,14.2147,14.2766,10600.0
2005-07-07 13:30:00,18.45,18.57,18.44,18.46,15100.0,14.2844,14.3773,14.2766,14.2921,15100.0
2005-07-07 14:00:00,18.46,18.53,18.45,18.45,61600.0,14.2921,14.3463,14.2844,14.2844,61600.0
2005-07-07 14:30:00,18.46,18.48,18.45,18.48,13600.0,14.2921,14.3076,14.2844,14.3076,13600.0
2005-07-07 15:00:00,18.48,18.59,18.45,18.48,24600.0,14.3076,14.3928,14.2844,14.3076,24600.0
2005-07-07 15:30:00,18.48,18.52,18.45,18.47,29100.0,14.3076,14.3386,14.2844,14.2999,29100.0
2005-07-08 09:30:00,18.45,18.47,18.34,18.34,10800.0,14.2844,14.2999,14.1992,14.1992,10800.0
2005-07-08 10:00:00,18.34,18.44,18.3,18.38,14900.0,14.1992,14.2766,14.1682,14.2302,14900.0
2005-07-08 10:30:00,18.38,18.46,18.37,18.45,14100.0,14.2302,14.2921,14.2224,14.2844,14100.0
2005-07-08 11:00:00,18.43,18.45,18.38,18.42,11300.0,14.2689,14.2844,14.2302,14.2611,11300.0
2005-07-08 11:30:00,18.43,18.53,18.43,18.53,10700.0,14.2689,14.3463,14.2689,14.3463,10700.0
2005-07-08 12:00:00,18.53,18.71,18.53,18.71,16400.0,14.3463,14.4857,14.3463,14.4857,16400.0
2005-07-08 12:30:00,18.7,18.81,18.7,18.76,22700.0,14.4779,14.5631,14.4779,14.5244,22700.0
2005-07-08 13:00:00,18.77,18.8,18.69,18.8,12200.0,14.5321,14.5553,14.4702,14.5553,12200.0
2005-07-08 13:30:00,18.8,18.9,18.79,18.85,54000.0,14.5553,14.6328,14.5476,14.5941,54000.0
2005-07-08 14:00:00,18.87,18.91,18.84,18.89,32200.0,14.6095,14.6405,14.5863,14.625,32200.0
2005-07-08 14:30:00,18.89,18.91,18.84,18.9,23900.0,14.625,14.6405,14.5863,14.6328,23900.0
2005-07-08 15:00:00,18.9,18.91,18.83,18.9,47400.0,14.6328,14.6405,14.5786,14.6328,47400.0
2005-07-08 15:30:00,18.9,18.91,18.75,18.81,57100.0,14.6328,14.6405,14.5166,14.5631,57100.0
2005-07-11 09:30:00,18.96,19.05,18.67,18.94,151200.0,14.6792,14.7489,14.4547,14.6637,151200.0
2005-07-11 10:00:00,18.92,19.03,18.88,19.0,37300.0,14.6483,14.7334,14.6173,14.7102,37300.0
2005-07-11 10:30:00,19.0,19.1,19.0,19.08,29200.0,14.7102,14.7876,14.7102,14.7721,29200.0
2005-07-11 11:00:00,19.08,19.26,19.06,19.21,52400.0,14.7721,14.9115,14.7566,14.8728,52400.0
2005-07-11 11:30:00,19.2,19.25,19.18,19.25,20000.0,14.865,14.9037,14.8495,14.9037,20000.0
2005-07-11 12:00:00,19.24,19.27,19.18,19.18,21700.0,14.896,14.9192,14.8495,14.8495,21700.0
2005-07-11 12:30:00,19.18,19.18,19.05,19.09,13300.0,14.8495,14.8495,14.7489,14.7799,13300.0
2005-07-11 13:00:00,19.07,19.11,18.96,19.1,20100.0,14.7644,14.7954,14.6792,14.7876,20100.0
2005-07-11 13:30:00,19.09,19.15,19.09,19.13,12300.0,14.7799,14.8263,14.7799,14.8108,12300.0
2005-07-11 14:00:00,19.14,19.18,19.09,19.11,9500.0,14.8186,14.8495,14.7799,14.7954,9500.0
2005-07-11 14:30:00,19.12,19.21,19.12,19.17,20200.0,14.8031,14.8728,14.8031,14.8418,20200.0
2005-07-11 15:00:00,19.19,19.19,19.02,19.12,17200.0,14.8573,14.8573,14.7257,14.8031,17200.0
2005-07-11 15:30:00,19.12,19.21,19.1,19.15,30900.0,14.8031,14.8728,14.7876,14.8263,30900.0
2005-07-12 09:30:00,19.15,19.2,19.0,19.13,25600.0,14.8263,14.865,14.7102,14.8108,25600.0
2005-07-12 10:00:00,19.13,19.14,19.0,19.13,14600.0,14.8108,14.8186,14.7102,14.8108,14600.0
2005-07-12 10:30:00,19.13,19.2,19.12,19.2,30500.0,14.8108,14.865,14.8031,14.865,30500.0
2005-07-12 11:00:00,19.2,19.2,19.05,19.14,21200.0,14.865,14.865,14.7489,14.8186,21200.0
2005-07-12 11:30:00,19.14,19.15,19.06,19.06,22900.0,14.8186,14.8263,14.7566,14.7566,22900.0
2005-07-12 12:00:00,19.09,19.17,19.09,19.15,10700.0,14.7799,14.8418,14.7799,14.8263,10700.0
2005-07-12 12:30:00,19.15,19.15,19.11,19.13,9300.0,14.8263,14.8263,14.7954,14.8108,9300.0
2005-07-12 13:00:00,19.12,19.15,19.06,19.11,23500.0,14.8031,14.8263,14.7566,14.7954,23500.0
2005-07-12 13:30:00,19.12,19.16,19.11,19.15,18700.0,14.8031,14.8341,14.7954,14.8263,18700.0
2005-07-12 14:00:00,19.15,19.16,19.13,19.14,14600.0,14.8263,14.8341,14.8108,14.8186,14600.0
2005-07-12 14:30:00,19.14,19.27,19.14,19.23,22600.0,14.8186,14.9192,14.8186,14.8883,22600.0
2005-07-12 15:00:00,19.23,19.34,19.19,19.23,32900.0,14.8883,14.9734,14.8573,14.8883,32900.0
2005-07-12 15:30:00,19.22,19.23,19.14,19.18,31300.0,14.8805,14.8883,14.8186,14.8495,31300.0
2005-07-13 09:30:00,19.26,19.26,19.06,19.17,24000.0,14.9115,14.9115,14.7566,14.8418,24000.0
2005-07-13 10:00:00,19.16,19.17,19.11,19.16,32500.0,14.8341,14.8418,14.7954,14.8341,32500.0
2005-07-13 10:30:00,19.15,19.27,19.12,19.14,31100.0,14.8263,14.9192,14.8031,14.8186,31100.0
2005-07-13 11:00:00,19.14,19.23,19.08,19.17,30600.0,14.8186,14.8883,14.7721,14.8418,30600.0
2005-07-13 11:30:00,19.17,19.21,19.09,19.1,11000.0,14.8418,14.8728,14.7799,14.7876,11000.0
2005-07-13 12:00:00,19.12,19.24,19.11,19.21,16200.0,14.8031,14.896,14.7954,14.8728,16200.0
2005-07-13 12:30:00,19.21,19.24,19.1,19.18,13700.0,14.8728,14.896,14.7876,14.8495,13700.0
2005-07-13 13:00:00,19.18,19.2,19.11,19.16,18000.0,14.8495,14.865,14.7954,14.8341,18000.0
2005-07-13 13:30:00,19.16,19.2,19.11,19.15,18000.0,14.8341,14.865,14.7954,14.8263,18000.0
2005-07-13 14:00:00,19.17,19.2,19.14,19.16,17500.0,14.8418,14.865,14.8186,14.8341,17500.0
2005-07-13 14:30:00,19.17,19.19,19.14,19.14,17800.0,14.8418,14.8573,14.8186,14.8186,17800.0
2005-07-13 15:00:00,19.16,19.17,19.14,19.16,32000.0,14.8341,14.8418,14.8186,14.8341,32000.0
2005-07-13 15:30:00,19.16,19.3,19.16,19.26,50700.0,14.8341,14.9425,14.8341,14.9115,50700.0
2005-07-14 09:30:00,19.43,19.5,19.35,19.36,43400.0,15.0431,15.0973,14.9812,14.9889,43400.0
2005-07-14 10:00:00,19.35,19.44,19.34,19.36,30900.0,14.9812,15.0508,14.9734,14.9889,30900.0
2005-07-14 10:30:00,19.37,19.41,19.3,19.33,14800.0,14.9967,15.0276,14.9425,14.9657,14800.0
2005-07-14 11:00:00,19.33,19.34,19.3,19.3,13100.0,14.9657,14.9734,14.9425,14.9425,13100.0
2005-07-14 11:30:00,19.3,19.33,19.2,19.21,14000.0,14.9425,14.9657,14.865,14.8728,14000.0
2005-07-14 12:00:00,19.21,19.24,19.2,19.21,23200.0,14.8728,14.896,14.865,14.8728,23200.0
2005-07-14 12:30:00,19.22,19.23,19.14,19.16,11200.0,14.8805,14.8883,14.8186,14.8341,11200.0
2005-07-14 13:00:00,19.17,19.18,19.15,19.18,13300.0,14.8418,14.8495,14.8263,14.8495,13300.0
2005-07-14 13:30:00,19.17,19.2,19.14,19.18,23300.0,14.8418,14.865,14.8186,14.8495,23300.0
2005-07-14 14:00:00,19.2,19.2,19.16,19.16,14600.0,14.865,14.865,14.8341,14.8341,14600.0
2005-07-14 14:30:00,19.16,19.2,19.15,19.19,13100.0,14.8341,14.865,14.8263,14.8573,13100.0
2005-07-14 15:00:00,19.19,19.3,19.19,19.3,12400.0,14.8573,14.9425,14.8573,14.9425,12400.0
2005-07-14 15:30:00,19.3,19.3,19.24,19.25,52000.0,14.9425,14.9425,14.896,14.9037,52000.0
2005-07-15 09:30:00,19.2,19.44,19.15,19.34,64400.0,14.865,15.0508,14.8263,14.9734,64400.0
2005-07-15 10:00:00,19.37,19.46,19.31,19.4,64100.0,14.9967,15.0663,14.9502,15.0199,64100.0
2005-07-15 10:30:00,19.41,19.49,19.4,19.46,39300.0,15.0276,15.0896,15.0199,15.0663,39300.0
2005-07-15 11:00:00,19.48,19.54,19.46,19.51,36400.0,15.0818,15.1283,15.0663,15.105,36400.0
2005-07-15 11:30:00,19.51,19.52,19.48,19.51,18600.0,15.105,15.1128,15.0818,15.105,18600.0
2005-07-15 12:00:00,19.51,19.52,19.5,19.51,49100.0,15.105,15.1128,15.0973,15.105,49100.0
2005-07-15 12:30:00,19.5,19.51,19.48,19.5,25600.0,15.0973,15.105,15.0818,15.0973,25600.0
2005-07-15 13:00:00,19.5,19.51,19.48,19.5,85000.0,15.0973,15.105,15.0818,15.0973,85000.0
2005-07-15 13:30:00,19.51,19.52,19.45,19.5,26900.0,15.105,15.1128,15.0586,15.0973,26900.0
2005-07-15 14:00:00,19.5,19.55,19.48,19.51,36800.0,15.0973,15.136,15.0818,15.105,36800.0
2005-07-15 14:30:00,19.52,19.52,19.45,19.5,36400.0,15.1128,15.1128,15.0586,15.0973,36400.0
2005-07-15 15:00:00,19.5,19.54,19.47,19.5,59900.0,15.0973,15.1283,15.0741,15.0973,59900.0
2005-07-15 15:30:00,19.5,19.55,19.49,19.51,135500.0,15.0973,15.136,15.0896,15.105,135500.0
2005-07-18 09:30:00,19.6,19.65,19.5,19.56,42900.0,15.1747,15.2134,15.0973,15.1438,42900.0
2005-07-18 10:00:00,19.53,19.64,19.51,19.61,48100.0,15.1205,15.2057,15.105,15.1825,48100.0
2005-07-18 10:30:00,19.6,19.62,19.58,19.6,81300.0,15.1747,15.1902,15.1592,15.1747,81300.0
2005-07-18 11:00:00,19.59,19.6,19.45,19.45,116000.0,15.167,15.1747,15.0586,15.0586,116000.0
2005-07-18 11:30:00,19.45,19.48,19.33,19.35,14800.0,15.0586,15.0818,14.9657,14.9812,14800.0
2005-07-18 12:00:00,19.35,19.37,19.28,19.31,17400.0,14.9812,14.9967,14.927,14.9502,17400.0
2005-07-18 12:30:00,19.29,19.43,19.29,19.39,16200.0,14.9347,15.0431,14.9347,15.0121,16200.0
2005-07-18 13:00:00,19.37,19.38,19.35,19.35,7600.0,14.9967,15.0044,14.9812,14.9812,7600.0
2005-07-18 13:30:00,19.34,19.45,19.32,19.43,13800.0,14.9734,15.0586,14.9579,15.0431,13800.0
2005-07-18 14:00:00,19.42,19.44,19.35,19.35,13300.0,15.0354,15.0508,14.9812,14.9812,13300.0
2005-07-18 14:30:00,19.35,19.37,19.26,19.36,27000.0,14.9812,14.9967,14.9115,14.9889,27000.0
2005-07-18 15:00:00,19.35,19.38,19.29,19.3,167300.0,14.9812,15.0044,14.9347,14.9425,167300.0
2005-07-18 15:30:00,19.3,19.35,19.29,19.3,38400.0,14.9425,14.9812,14.9347,14.9425,38400.0
2005-07-19 09:30:00,19.27,19.47,19.27,19.45,46500.0,14.9192,15.0741,14.9192,15.0586,46500.0
2005-07-19 10:00:00,19.42,19.67,19.36,19.59,14000.0,15.0354,15.2289,14.9889,15.167,14000.0
2005-07-19 10:30:00,19.6,19.67,19.51,19.52,12100.0,15.1747,15.2289,15.105,15.1128,12100.0
2005-07-19 11:00:00,19.54,19.56,19.39,19.43,8200.0,15.1283,15.1438,15.0121,15.0431,8200.0
2005-07-19 11:30:00,19.4,19.51,19.4,19.5,7900.0,15.0199,15.105,15.0199,15.0973,7900.0
2005-07-19 12:00:00,19.51,19.59,19.5,19.59,6200.0,15.105,15.167,15.0973,15.167,6200.0
2005-07-19 12:30:00,19.57,19.65,19.55,19.65,12600.0,15.1515,15.2134,15.136,15.2134,12600.0
2005-07-19 13:00:00,19.65,19.66,19.56,19.6,11800.0,15.2134,15.2212,15.1438,15.1747,11800.0
2005-07-19 13:30:00,19.62,19.65,19.57,19.6,14600.0,15.1902,15.2134,15.1515,15.1747,14600.0
2005-07-19 14:00:00,19.6,19.64,19.59,19.62,16200.0,15.1747,15.2057,15.167,15.1902,16200.0
2005-07-19 14:30:00,19.62,19.63,19.57,19.57,7600.0,15.1902,15.1979,15.1515,15.1515,7600.0
2005-07-19 15:00:00,19.58,19.64,19.57,19.62,13000.0,15.1592,15.2057,15.1515,15.1902,13000.0
2005-07-19 15:30:00,19.62,19.65,19.6,19.63,25700.0,15.1902,15.2134,15.1747,15.1979,25700.0
2005-07-20 09:30:00,19.6,19.66,19.56,19.66,34600.0,15.1747,15.2212,15.1438,15.2212,34600.0
2005-07-20 10:00:00,19.63,19.66,19.44,19.47,20500.0,15.1979,15.2212,15.0508,15.0741,20500.0
2005-07-20 10:30:00,19.47,19.62,19.47,19.54,17000.0,15.0741,15.1902,15.0741,15.1283,17000.0
2005-07-20 11:00:00,19.55,19.61,19.51,19.58,42900.0,15.136,15.1825,15.105,15.1592,42900.0
2005-07-20 11:30:00,19.6,19.61,19.59,19.6,8500.0,15.1747,15.1825,15.167,15.1747,8500.0
2005-07-20 12:00:00,19.59,19.59,19.47,19.51,17100.0,15.167,15.167,15.0741,15.105,17100.0
2005-07-20 12:30:00,19.51,19.58,19.5,19.53,8600.0,15.105,15.1592,15.0973,15.1205,8600.0
2005-07-20 13:00:00,19.53,19.6,19.5,19.6,17200.0,15.1205,15.1747,15.0973,15.1747,17200.0
2005-07-20 13:30:00,19.6,19.65,19.6,19.61,8700.0,15.1747,15.2134,15.1747,15.1825,8700.0
2005-07-20 14:00:00,19.6,19.65,19.52,19.61,29100.0,15.1747,15.2134,15.1128,15.1825,29100.0
2005-07-20 14:30:00,19.62,19.65,19.52,19.55,25200.0,15.1902,15.2134,15.1128,15.136,25200.0
2005-07-20 15:00:00,19.55,19.65,19.55,19.62,46700.0,15.136,15.2134,15.136,15.1902,46700.0
2005-07-20 15:30:00,19.61,19.72,19.61,19.71,101100.0,15.1825,15.2676,15.1825,15.2599,101100.0
2005-07-21 09:30:00,19.75,19.75,19.63,19.68,28900.0,15.2909,15.2909,15.1979,15.2367,28900.0
2005-07-21 10:00:00,19.65,19.71,19.53,19.54,38400.0,15.2134,15.2599,15.1205,15.1283,38400.0
2005-07-21 10:30:00,19.54,19.55,19.46,19.46,24700.0,15.1283,15.136,15.0663,15.0663,24700.0
2005-07-21 11:00:00,19.47,19.65,19.47,19.55,17000.0,15.0741,15.2134,15.0741,15.136,17000.0
2005-07-21 11:30:00,19.55,19.64,19.49,19.58,21800.0,15.136,15.2057,15.0896,15.1592,21800.0
2005-07-21 12:00:00,19.6,19.73,19.59,19.73,15200.0,15.1747,15.2754,15.167,15.2754,15200.0
2005-07-21 12:30:00,19.73,19.76,19.73,19.75,31400.0,15.2754,15.2986,15.2754,15.2909,31400.0
2005-07-21 13:00:00,19.75,19.8,19.64,19.65,8200.0,15.2909,15.3296,15.2057,15.2134,8200.0
2005-07-21 13:30:00,19.65,19.73,19.62,19.67,18100.0,15.2134,15.2754,15.1902,15.2289,18100.0
2005-07-21 14:00:00,19.67,19.67,19.56,19.57,19600.0,15.2289,15.2289,15.1438,15.1515,19600.0
2005-07-21 14:30:00,19.57,19.59,19.5,19.52,11300.0,15.1515,15.167,15.0973,15.1128,11300.0
2005-07-21 15:00:00,19.52,19.6,19.48,19.53,21500.0,15.1128,15.1747,15.0818,15.1205,21500.0
2005-07-21 15:30:00,19.52,19.57,19.41,19.41,40800.0,15.1128,15.1515,15.0276,15.0276,40800.0
2005-07-22 09:30:00,19.33,19.6,19.32,19.55,33000.0,14.9657,15.1747,14.9579,15.136,33000.0
2005-07-22 10:00:00,19.58,19.58,19.45,19.46,11400.0,15.1592,15.1592,15.0586,15.0663,11400.0
2005-07-22 10:30:00,19.44,19.44,19.29,19.31,35400.0,15.0508,15.0508,14.9347,14.9502,35400.0
2005-07-22 11:00:00,19.31,19.37,19.28,19.34,16700.0,14.9502,14.9967,14.927,14.9734,16700.0
2005-07-22 11:30:00,19.35,19.39,19.28,19.34,14600.0,14.9812,15.0121,14.927,14.9734,14600.0
2005-07-22 12:00:00,19.33,19.42,19.29,19.37,28800.0,14.9657,15.0354,14.9347,14.9967,28800.0
2005-07-22 12:30:00,19.39,19.4,19.25,19.27,18400.0,15.0121,15.0199,14.9037,14.9192,18400.0
2005-07-22 13:00:00,19.27,19.33,19.23,19.31,20800.0,14.9192,14.9657,14.8883,14.9502,20800.0
2005-07-22 13:30:00,19.32,19.33,19.25,19.31,11200.0,14.9579,14.9657,14.9037,14.9502,11200.0
2005-07-22 14:00:00,19.3,19.31,19.25,19.3,10600.0,14.9425,14.9502,14.9037,14.9425,10600.0
2005-07-22 14:30:00,19.29,19.51,19.25,19.44,40900.0,14.9347,15.105,14.9037,15.0508,40900.0
2005-07-22 15:00:00,19.47,19.59,19.43,19.54,45900.0,15.0741,15.167,15.0431,15.1283,45900.0
2005-07-22 15:30:00,19.54,19.63,19.48,19.52,79900.0,15.1283,15.1979,15.0818,15.1128,79900.0
2005-07-25 09:30:00,19.56,19.56,19.34,19.34,21400.0,15.1438,15.1438,14.9734,14.9734,21400.0
2005-07-25 10:00:00,19.34,19.38,19.27,19.37,36200.0,14.9734,15.0044,14.9192,14.9967,36200.0
2005-07-25 10:30:00,19.36,19.47,19.35,19.42,32100.0,14.9889,15.0741,14.9812,15.0354,32100.0
2005-07-25 11:00:00,19.44,19.53,19.4,19.52,14600.0,15.0508,15.1205,15.0199,15.1128,14600.0
2005-07-25 11:30:00,19.52,19.56,19.46,19.54,15700.0,15.1128,15.1438,15.0663,15.1283,15700.0
2005-07-25 12:00:00,19.54,19.55,19.43,19.43,14800.0,15.1283,15.136,15.0431,15.0431,14800.0
2005-07-25 12:30:00,19.44,19.44,19.32,19.32,16300.0,15.0508,15.0508,14.9579,14.9579,16300.0
2005-07-25 13:00:00,19.33,19.35,19.23,19.33,61800.0,14.9657,14.9812,14.8883,14.9657,61800.0
2005-07-25 13:30:00,19.33,19.4,19.3,19.36,25200.0,14.9657,15.0199,14.9425,14.9889,25200.0
2005-07-25 14:00:00,19.34,19.35,19.31,19.34,15900.0,14.9734,14.9812,14.9502,14.9734,15900.0
2005-07-25 14:30:00,19.34,19.34,19.2,19.21,29600.0,14.9734,14.9734,14.865,14.8728,29600.0
2005-07-25 15:00:00,19.21,19.25,19.15,19.24,34300.0,14.8728,14.9037,14.8263,14.896,34300.0
2005-07-25 15:30:00,19.24,19.29,19.18,19.22,46100.0,14.896,14.9347,14.8495,14.8805,46100.0
2005-07-26 09:30:00,19.28,19.35,19.2,19.33,43200.0,14.927,14.9812,14.865,14.9657,43200.0
2005-07-26 10:00:00,19.31,19.39,19.27,19.32,36400.0,14.9502,15.0121,14.9192,14.9579,36400.0
2005-07-26 10:30:00,19.32,19.36,19.25,19.29,31100.0,14.9579,14.9889,14.9037,14.9347,31100.0
2005-07-26 11:00:00,19.28,19.3,19.28,19.3,33600.0,14.927,14.9425,14.927,14.9425,33600.0
2005-07-26 11:30:00,19.3,19.34,19.28,19.33,32500.0,14.9425,14.9734,14.927,14.9657,32500.0
2005-07-26 12:00:00,19.32,19.33,19.2,19.2,64200.0,14.9579,14.9657,14.865,14.865,64200.0
2005-07-26 12:30:00,19.2,19.28,19.17,19.27,28400.0,14.865,14.927,14.8418,14.9192,28400.0
2005-07-26 13:00:00,19.27,19.3,19.23,19.27,30500.0,14.9192,14.9425,14.8883,14.9192,30500.0
2005-07-26 13:30:00,19.28,19.32,19.28,19.3,45200.0,14.927,14.9579,14.927,14.9425,45200.0
2005-07-26 14:00:00,19.3,19.3,19.25,19.28,51600.0,14.9425,14.9425,14.9037,14.927,51600.0
2005-07-26 14:30:00,19.28,19.35,19.24,19.28,46000.0,14.927,14.9812,14.896,14.927,46000.0
2005-07-26 15:00:00,19.28,19.32,19.24,19.29,35300.0,14.927,14.9579,14.896,14.9347,35300.0
2005-07-26 15:30:00,19.29,19.32,19.19,19.2,57800.0,14.9347,14.9579,14.8573,14.865,57800.0
2005-07-27 09:30:00,19.3,19.34,19.07,19.1,22600.0,14.9425,14.9734,14.7644,14.7876,22600.0
2005-07-27 10:00:00,19.09,19.1,19.0,19.08,21600.0,14.7799,14.7876,14.7102,14.7721,21600.0
2005-07-27 10:30:00,19.1,19.2,19.05,19.09,14400.0,14.7876,14.865,14.7489,14.7799,14400.0
2005-07-27 11:00:00,19.07,19.22,19.07,19.15,20700.0,14.7644,14.8805,14.7644,14.8263,20700.0
2005-07-27 11:30:00,19.17,19.21,19.14,19.15,7300.0,14.8418,14.8728,14.8186,14.8263,7300.0
2005-07-27 12:00:00,19.16,19.26,19.16,19.25,23900.0,14.8341,14.9115,14.8341,14.9037,23900.0
2005-07-27 12:30:00,19.25,19.25,19.17,19.23,14400.0,14.9037,14.9037,14.8418,14.8883,14400.0
2005-07-27 13:00:00,19.19,19.19,19.1,19.13,9500.0,14.8573,14.8573,14.7876,14.8108,9500.0
2005-07-27 13:30:00,19.14,19.17,19.12,19.16,14900.0,14.8186,14.8418,14.8031,14.8341,14900.0
2005-07-27 14:00:00,19.17,19.21,19.13,19.13,69700.0,14.8418,14.8728,14.8108,14.8108,69700.0
2005-07-27 14:30:00,19.2,19.25,19.17,19.19,54000.0,14.865,14.9037,14.8418,14.8573,54000.0
2005-07-27 15:00:00,19.19,19.21,19.12,19.15,72500.0,14.8573,14.8728,14.8031,14.8263,72500.0
2005-07-27 15:30:00,19.15,19.2,19.09,19.15,61200.0,14.8263,14.865,14.7799,14.8263,61200.0
2005-07-28 09:30:00,19.15,19.26,19.09,19.16,55600.0,14.8263,14.9115,14.7799,14.8341,55600.0
2005-07-28 10:00:00,19.18,19.22,19.08,19.15,14100.0,14.8495,14.8805,14.7721,14.8263,14100.0
2005-07-28 10:30:00,19.15,19.2,19.1,19.17,14900.0,14.8263,14.865,14.7876,14.8418,14900.0
2005-07-28 11:00:00,19.18,19.19,19.14,19.17,10100.0,14.8495,14.8573,14.8186,14.8418,10100.0
2005-07-28 11:30:00,19.18,19.26,19.13,19.21,49500.0,14.8495,14.9115,14.8108,14.8728,49500.0
2005-07-28 12:00:00,19.21,19.25,19.19,19.19,7700.0,14.8728,14.9037,14.8573,14.8573,7700.0
2005-07-28 12:30:00,19.2,19.23,19.18,19.21,9600.0,14.865,14.8883,14.8495,14.8728,9600.0
2005-07-28 13:00:00,19.21,19.22,19.14,19.15,43200.0,14.8728,14.8805,14.8186,14.8263,43200.0
2005-07-28 13:30:00,19.15,19.2,19.15,19.16,29100.0,14.8263,14.865,14.8263,14.8341,29100.0
2005-07-28 14:00:00,19.15,19.2,19.15,19.19,54900.0,14.8263,14.865,14.8263,14.8573,54900.0
2005-07-28 14:30:00,19.19,19.21,19.16,19.19,22600.0,14.8573,14.8728,14.8341,14.8573,22600.0
2005-07-28 15:00:00,19.19,19.22,19.14,19.19,114300.0,14.8573,14.8805,14.8186,14.8573,114300.0
2005-07-28 15:30:00,19.19,19.24,19.14,19.19,46300.0,14.8573,14.896,14.8186,14.8573,46300.0
2005-07-29 09:30:00,19.1,19.25,19.02,19.2,43300.0,14.7876,14.9037,14.7257,14.865,43300.0
2005-07-29 10:00:00,19.2,19.2,19.12,19.15,26200.0,14.865,14.865,14.8031,14.8263,26200.0
2005-07-29 10:30:00,19.13,19.2,19.13,19.2,21400.0,14.8108,14.865,14.8108,14.865,21400.0
2005-07-29 11:00:00,19.2,19.21,19.15,19.15,33100.0,14.865,14.8728,14.8263,14.8263,33100.0
2005-07-29 11:30:00,19.16,19.19,19.1,19.1,22300.0,14.8341,14.8573,14.7876,14.7876,22300.0
2005-07-29 12:00:00,19.11,19.15,18.91,19.03,38500.0,14.7954,14.8263,14.6405,14.7334,38500.0
2005-07-29 12:30:00,19.03,19.04,18.99,19.03,15800.0,14.7334,14.7412,14.7024,14.7334,15800.0
2005-07-29 13:00:00,19.03,19.11,19.03,19.05,11800.0,14.7334,14.7954,14.7334,14.7489,11800.0
2005-07-29 13:30:00,19.04,19.12,18.99,19.12,27400.0,14.7412,14.8031,14.7024,14.8031,27400.0
2005-07-29 14:00:00,19.12,19.2,19.06,19.17,46100.0,14.8031,14.865,14.7566,14.8418,46100.0
2005-07-29 14:30:00,19.14,19.22,19.11,19.2,42500.0,14.8186,14.8805,14.7954,14.865,42500.0
2005-07-29 15:00:00,19.2,19.27,19.16,19.24,115200.0,14.865,14.9192,14.8341,14.896,115200.0
2005-07-29 15:30:00,19.22,19.3,19.17,19.24,72600.0,14.8805,14.9425,14.8418,14.896,72600.0
2005-08-01 09:30:00,19.3,19.41,19.19,19.25,36900.0,14.9425,15.0276,14.8573,14.9037,36900.0
2005-08-01 10:00:00,19.24,19.34,19.2,19.28,33600.0,14.896,14.9734,14.865,14.927,33600.0
2005-08-01 10:30:00,19.32,19.32,19.13,19.26,84200.0,14.9579,14.9579,14.8108,14.9115,84200.0
2005-08-01 11:00:00,19.26,19.3,19.2,19.3,21100.0,14.9115,14.9425,14.865,14.9425,21100.0
2005-08-01 11:30:00,19.29,19.34,19.28,19.34,15700.0,14.9347,14.9734,14.927,14.9734,15700.0
2005-08-01 12:00:00,19.34,19.35,19.28,19.31,19900.0,14.9734,14.9812,14.927,14.9502,19900.0
2005-08-01 12:30:00,19.31,19.32,19.27,19.27,13600.0,14.9502,14.9579,14.9192,14.9192,13600.0
2005-08-01 13:00:00,19.27,19.3,19.21,19.22,23300.0,14.9192,14.9425,14.8728,14.8805,23300.0
2005-08-01 13:30:00,19.24,19.28,19.23,19.26,43600.0,14.896,14.927,14.8883,14.9115,43600.0
2005-08-01 14:00:00,19.26,19.28,19.25,19.26,25700.0,14.9115,14.927,14.9037,14.9115,25700.0
2005-08-01 14:30:00,19.27,19.27,19.25,19.25,14900.0,14.9192,14.9192,14.9037,14.9037,14900.0
2005-08-01 15:00:00,19.25,19.27,19.22,19.25,30700.0,14.9037,14.9192,14.8805,14.9037,30700.0
2005-08-01 15:30:00,19.24,19.26,19.2,19.23,80900.0,14.896,14.9115,14.865,14.8883,80900.0
2005-08-02 09:30:00,19.3,19.33,19.07,19.24,31600.0,14.9425,14.9657,14.7644,14.896,31600.0
2005-08-02 10:00:00,19.22,19.28,19.16,19.17,29600.0,14.8805,14.927,14.8341,14.8418,29600.0
2005-08-02 10:30:00,19.17,19.29,19.16,19.2,25600.0,14.8418,14.9347,14.8341,14.865,25600.0
2005-08-02 11:00:00,19.2,19.21,19.07,19.11,45700.0,14.865,14.8728,14.7644,14.7954,45700.0
2005-08-02 11:30:00,19.09,19.2,19.05,19.06,39800.0,14.7799,14.865,14.7489,14.7566,39800.0
2005-08-02 12:00:00,19.05,19.11,19.01,19.06,20300.0,14.7489,14.7954,14.7179,14.7566,20300.0
2005-08-02 12:30:00,19.05,19.06,19.0,19.02,11200.0,14.7489,14.7566,14.7102,14.7257,11200.0
2005-08-02 13:00:00,19.02,19.04,18.98,19.02,46300.0,14.7257,14.7412,14.6947,14.7257,46300.0
2005-08-02 13:30:00,19.03,19.03,19.0,19.0,16000.0,14.7334,14.7334,14.7102,14.7102,16000.0
2005-08-02 14:00:00,19.01,19.05,19.0,19.03,15900.0,14.7179,14.7489,14.7102,14.7334,15900.0
2005-08-02 14:30:00,19.02,19.1,18.99,19.07,42500.0,14.7257,14.7876,14.7024,14.7644,42500.0
2005-08-02 15:00:00,19.09,19.14,19.04,19.12,42300.0,14.7799,14.8186,14.7412,14.8031,42300.0
2005-08-02 15:30:00,19.13,19.2,19.1,19.18,35300.0,14.8108,14.865,14.7876,14.8495,35300.0
2005-08-03 09:30:00,18.76,19.72,18.76,19.6,165700.0,14.5244,15.2676,14.5244,15.1747,165700.0
2005-08-03 10:00:00,19.62,19.62,19.3,19.43,123700.0,15.1902,15.1902,14.9425,15.0431,123700.0
2005-08-03 10:30:00,19.4,19.41,19.2,19.2,106400.0,15.0199,15.0276,14.865,14.865,106400.0
2005-08-03 11:00:00,19.2,19.21,19.01,19.11,49100.0,14.865,14.8728,14.7179,14.7954,49100.0
2005-08-03 11:30:00,19.11,19.11,19.05,19.09,19600.0,14.7954,14.7954,14.7489,14.7799,19600.0
2005-08-03 12:00:00,19.06,19.07,19.0,19.06,22100.0,14.7566,14.7644,14.7102,14.7566,22100.0
2005-08-03 12:30:00,19.06,19.07,18.95,19.01,37500.0,14.7566,14.7644,14.6715,14.7179,37500.0
2005-08-03 13:00:00,19.01,19.05,19.0,19.05,14900.0,14.7179,14.7489,14.7102,14.7489,14900.0
2005-08-03 13:30:00,19.04,19.04,18.98,18.99,15500.0,14.7412,14.7412,14.6947,14.7024,15500.0
2005-08-03 14:00:00,19.0,19.01,18.96,18.96,36700.0,14.7102,14.7179,14.6792,14.6792,36700.0
2005-08-03 14:30:00,18.96,18.96,18.8,18.82,50700.0,14.6792,14.6792,14.5553,14.5708,50700.0
2005-08-03 15:00:00,18.82,18.88,18.8,18.85,36200.0,14.5708,14.6173,14.5553,14.5941,36200.0
2005-08-03 15:30:00,18.86,19.0,18.86,18.98,84400.0,14.6018,14.7102,14.6018,14.6947,84400.0
2005-08-04 09:30:00,19.01,19.06,18.86,18.9,35200.0,14.7179,14.7566,14.6018,14.6328,35200.0
2005-08-04 10:00:00,18.9,19.0,18.88,18.96,25600.0,14.6328,14.7102,14.6173,14.6792,25600.0
2005-08-04 10:30:00,18.96,19.0,18.93,18.93,17000.0,14.6792,14.7102,14.656,14.656,17000.0
2005-08-04 11:00:00,18.93,18.99,18.91,18.92,16200.0,14.656,14.7024,14.6405,14.6483,16200.0
2005-08-04 11:30:00,18.9,18.9,18.79,18.86,31000.0,14.6328,14.6328,14.5476,14.6018,31000.0
2005-08-04 12:00:00,18.85,18.85,18.77,18.8,68800.0,14.5941,14.5941,14.5321,14.5553,68800.0
2005-08-04 12:30:00,18.8,18.82,18.79,18.81,34300.0,14.5553,14.5708,14.5476,14.5631,34300.0
2005-08-04 13:00:00,18.82,18.84,18.8,18.81,20900.0,14.5708,14.5863,14.5553,14.5631,20900.0
2005-08-04 13:30:00,18.81,18.87,18.8,18.86,27100.0,14.5631,14.6095,14.5553,14.6018,27100.0
2005-08-04 14:00:00,18.85,18.9,18.83,18.86,51400.0,14.5941,14.6328,14.5786,14.6018,51400.0
2005-08-04 14:30:00,18.87,18.88,18.82,18.86,65800.0,14.6095,14.6173,14.5708,14.6018,65800.0
2005-08-04 15:00:00,18.85,18.87,18.8,18.84,24000.0,14.5941,14.6095,14.5553,14.5863,24000.0
2005-08-04 15:30:00,18.82,18.84,18.7,18.72,73500.0,14.5708,14.5863,14.4779,14.4934,73500.0
2005-08-05 09:30:00,18.66,18.71,18.58,18.6,22100.0,14.447,14.4857,14.385,14.4005,22100.0
2005-08-05 10:00:00,18.62,18.68,18.54,18.6,22200.0,14.416,14.4624,14.354,14.4005,22200.0
2005-08-05 10:30:00,18.6,18.67,18.57,18.67,19200.0,14.4005,14.4547,14.3773,14.4547,19200.0
2005-08-05 11:00:00,18.65,18.67,18.59,18.59,17800.0,14.4392,14.4547,14.3928,14.3928,17800.0
2005-08-05 11:30:00,18.6,18.66,18.6,18.6,22600.0,14.4005,14.447,14.4005,14.4005,22600.0
2005-08-05 12:00:00,18.6,18.66,18.58,18.66,14400.0,14.4005,14.447,14.385,14.447,14400.0
2005-08-05 12:30:00,18.65,18.66,18.61,18.62,8900.0,14.4392,14.447,14.4082,14.416,8900.0
2005-08-05 13:00:00,18.64,18.66,18.6,18.63,10400.0,14.4315,14.447,14.4005,14.4237,10400.0
2005-08-05 13:30:00,18.64,18.64,18.56,18.57,13600.0,14.4315,14.4315,14.3695,14.3773,13600.0
2005-08-05 14:00:00,18.56,18.57,18.5,18.53,30500.0,14.3695,14.3773,14.3231,14.3463,30500.0
2005-08-05 14:30:00,18.54,18.6,18.52,18.52,16200.0,14.354,14.4005,14.3386,14.3386,16200.0
2005-08-05 15:00:00,18.53,18.62,18.51,18.62,22800.0,14.3463,14.416,14.3308,14.416,22800.0
2005-08-05 15:30:00,18.62,18.65,18.51,18.52,24500.0,14.416,14.4392,14.3308,14.3386,24500.0
2005-08-08 09:30:00,18.67,18.8,18.55,18.63,26900.0,14.4547,14.5553,14.3618,14.4237,26900.0
2005-08-08 10:00:00,18.65,18.69,18.55,18.63,28100.0,14.4392,14.4702,14.3618,14.4237,28100.0
2005-08-08 10:30:00,18.62,18.63,18.55,18.63,38100.0,14.416,14.4237,14.3618,14.4237,38100.0
2005-08-08 11:00:00,18.63,18.68,18.62,18.62,25400.0,14.4237,14.4624,14.416,14.416,25400.0
2005-08-08 11:30:00,18.62,18.69,18.61,18.64,23000.0,14.416,14.4702,14.4082,14.4315,23000.0
2005-08-08 12:00:00,18.65,18.7,18.61,18.65,33500.0,14.4392,14.4779,14.4082,14.4392,33500.0
2005-08-08 12:30:00,18.64,18.73,18.63,18.73,27200.0,14.4315,14.5011,14.4237,14.5011,27200.0
2005-08-08 13:00:00,18.74,18.74,18.62,18.64,14300.0,14.5089,14.5089,14.416,14.4315,14300.0
2005-08-08 13:30:00,18.64,18.66,18.62,18.63,22100.0,14.4315,14.447,14.416,14.4237,22100.0
2005-08-08 14:00:00,18.63,18.65,18.6,18.62,32700.0,14.4237,14.4392,14.4005,14.416,32700.0
2005-08-08 14:30:00,18.62,18.64,18.6,18.61,21400.0,14.416,14.4315,14.4005,14.4082,21400.0
2005-08-08 15:00:00,18.61,18.64,18.56,18.6,30500.0,14.4082,14.4315,14.3695,14.4005,30500.0
2005-08-08 15:30:00,18.6,18.7,18.58,18.64,84600.0,14.4005,14.4779,14.385,14.4315,84600.0
2005-08-09 09:30:00,18.82,18.82,18.58,18.72,26900.0,14.5708,14.5708,14.385,14.4934,26900.0
2005-08-09 10:00:00,18.71,18.76,18.69,18.75,21000.0,14.4857,14.5244,14.4702,14.5166,21000.0
2005-08-09 10:30:00,18.75,18.9,18.74,18.86,48200.0,14.5166,14.6328,14.5089,14.6018,48200.0
2005-08-09 11:00:00,18.86,18.9,18.84,18.88,25800.0,14.6018,14.6328,14.5863,14.6173,25800.0
2005-08-09 11:30:00,18.88,18.96,18.87,18.95,23100.0,14.6173,14.6792,14.6095,14.6715,23100.0
2005-08-09 12:00:00,18.95,18.98,18.88,18.94,31300.0,14.6715,14.6947,14.6173,14.6637,31300.0
2005-08-09 12:30:00,18.96,19.0,18.95,18.99,22600.0,14.6792,14.7102,14.6715,14.7024,22600.0
2005-08-09 13:00:00,18.98,19.0,18.93,18.97,25800.0,14.6947,14.7102,14.656,14.687,25800.0
2005-08-09 13:30:00,18.97,19.03,18.96,19.03,32300.0,14.687,14.7334,14.6792,14.7334,32300.0
2005-08-09 14:00:00,19.02,19.17,18.97,19.16,70500.0,14.7257,14.8418,14.687,14.8341,70500.0
2005-08-09 14:30:00,19.16,19.22,19.12,19.18,77800.0,14.8341,14.8805,14.8031,14.8495,77800.0
2005-08-09 15:00:00,19.18,19.18,19.0,19.05,47900.0,14.8495,14.8495,14.7102,14.7489,47900.0
2005-08-09 15:30:00,19.04,19.14,19.0,19.14,70400.0,14.7412,14.8186,14.7102,14.8186,70400.0
2005-08-10 09:30:00,19.16,19.2,19.03,19.16,53400.0,14.8341,14.865,14.7334,14.8341,53400.0
2005-08-10 10:00:00,19.19,19.19,19.07,19.12,32000.0,14.8573,14.8573,14.7644,14.8031,32000.0
2005-08-10 10:30:00,19.12,19.12,19.03,19.08,40400.0,14.8031,14.8031,14.7334,14.7721,40400.0
2005-08-10 11:00:00,19.07,19.07,19.0,19.0,11900.0,14.7644,14.7644,14.7102,14.7102,11900.0
2005-08-10 11:30:00,19.02,19.03,18.92,18.94,46200.0,14.7257,14.7334,14.6483,14.6637,46200.0
2005-08-10 12:00:00,18.92,18.92,18.75,18.78,30200.0,14.6483,14.6483,14.5166,14.5399,30200.0
2005-08-10 12:30:00,18.76,18.77,18.57,18.6,46300.0,14.5244,14.5321,14.3773,14.4005,46300.0
2005-08-10 13:00:00,18.6,18.62,18.44,18.52,51100.0,14.4005,14.416,14.2766,14.3386,51100.0
2005-08-10 13:30:00,18.53,18.54,18.35,18.4,37400.0,14.3463,14.354,14.2069,14.2457,37400.0
2005-08-10 14:00:00,18.43,18.45,18.36,18.42,51700.0,14.2689,14.2844,14.2147,14.2611,51700.0
2005-08-10 14:30:00,18.42,18.51,18.36,18.51,39600.0,14.2611,14.3308,14.2147,14.3308,39600.0
2005-08-10 15:00:00,18.5,18.58,18.49,18.56,82100.0,14.3231,14.385,14.3153,14.3695,82100.0
2005-08-10 15:30:00,18.56,18.6,18.5,18.53,115800.0,14.3695,14.4005,14.3231,14.3463,115800.0
2005-08-11 09:30:00,18.5,18.68,18.5,18.62,14800.0,14.3231,14.4624,14.3231,14.416,14800.0
2005-08-11 10:00:00,18.68,19.02,18.68,19.0,34900.0,14.4624,14.7257,14.4624,14.7102,34900.0
2005-08-11 10:30:00,19.01,19.01,18.85,18.89,15700.0,14.7179,14.7179,14.5941,14.625,15700.0
2005-08-11 11:00:00,18.91,18.91,18.83,18.84,13600.0,14.6405,14.6405,14.5786,14.5863,13600.0
2005-08-11 11:30:00,18.85,18.86,18.83,18.84,20800.0,14.5941,14.6018,14.5786,14.5863,20800.0
2005-08-11 12:00:00,18.84,18.88,18.81,18.82,14300.0,14.5863,14.6173,14.5631,14.5708,14300.0
2005-08-11 12:30:00,18.82,18.83,18.78,18.83,17900.0,14.5708,14.5786,14.5399,14.5786,17900.0
2005-08-11 13:00:00,18.82,18.94,18.82,18.93,53800.0,14.5708,14.6637,14.5708,14.656,53800.0
2005-08-11 13:30:00,18.93,18.98,18.9,18.92,23300.0,14.656,14.6947,14.6328,14.6483,23300.0
2005-08-11 14:00:00,18.93,18.93,18.85,18.92,30000.0,14.656,14.656,14.5941,14.6483,30000.0
2005-08-11 14:30:00,18.92,19.04,18.91,19.0,98700.0,14.6483,14.7412,14.6405,14.7102,98700.0
2005-08-11 15:00:00,19.0,19.15,18.98,19.06,49800.0,14.7102,14.8263,14.6947,14.7566,49800.0
2005-08-11 15:30:00,19.07,19.13,19.06,19.11,53600.0,14.7644,14.8108,14.7566,14.7954,53600.0
2005-08-12 09:30:00,19.07,19.07,18.75,18.77,50500.0,14.7644,14.7644,14.5166,14.5321,50500.0
2005-08-12 10:00:00,18.76,18.93,18.75,18.93,52400.0,14.5244,14.656,14.5166,14.656,52400.0
2005-08-12 10:30:00,18.9,19.03,18.87,19.0,44000.0,14.6328,14.7334,14.6095,14.7102,44000.0
2005-08-12 11:00:00,19.01,19.07,18.95,18.95,25500.0,14.7179,14.7644,14.6715,14.6715,25500.0
2005-08-12 11:30:00,18.95,19.05,18.84,19.05,60100.0,14.6715,14.7489,14.5863,14.7489,60100.0
2005-08-12 12:00:00,19.07,19.07,18.86,18.89,22700.0,14.7644,14.7644,14.6018,14.625,22700.0
2005-08-12 12:30:00,18.88,18.94,18.88,18.91,11000.0,14.6173,14.6637,14.6173,14.6405,11000.0
2005-08-12 13:00:00,18.91,18.96,18.9,18.95,11400.0,14.6405,14.6792,14.6328,14.6715,11400.0
2005-08-12 13:30:00,18.95,18.99,18.93,18.99,27000.0,14.6715,14.7024,14.656,14.7024,27000.0
2005-08-12 14:00:00,18.96,19.08,18.96,19.08,29800.0,14.6792,14.7721,14.6792,14.7721,29800.0
2005-08-12 14:30:00,19.07,19.07,19.04,19.04,25400.0,14.7644,14.7644,14.7412,14.7412,25400.0
2005-08-12 15:00:00,19.04,19.19,19.03,19.16,66500.0,14.7412,14.8573,14.7334,14.8341,66500.0
2005-08-12 15:30:00,19.16,19.21,19.05,19.12,95600.0,14.8341,14.8728,14.7489,14.8031,95600.0
2005-08-15 09:30:00,19.19,19.2,18.94,18.98,33400.0,14.8573,14.865,14.6637,14.6947,33400.0
2005-08-15 10:00:00,18.96,18.98,18.75,18.82,30600.0,14.6792,14.6947,14.5166,14.5708,30600.0
2005-08-15 10:30:00,18.83,19.05,18.83,19.05,35800.0,14.5786,14.7489,14.5786,14.7489,35800.0
2005-08-15 11:00:00,19.04,19.08,18.95,19.03,27400.0,14.7412,14.7721,14.6715,14.7334,27400.0
2005-08-15 11:30:00,19.03,19.12,18.99,19.07,22300.0,14.7334,14.8031,14.7024,14.7644,22300.0
2005-08-15 12:00:00,19.06,19.19,19.05,19.18,21400.0,14.7566,14.8573,14.7489,14.8495,21400.0
2005-08-15 12:30:00,19.19,19.23,19.09,19.14,19500.0,14.8573,14.8883,14.7799,14.8186,19500.0
2005-08-15 13:00:00,19.13,19.25,19.13,19.23,10200.0,14.8108,14.9037,14.8108,14.8883,10200.0
2005-08-15 13:30:00,19.23,19.28,19.13,19.28,30400.0,14.8883,14.927,14.8108,14.927,30400.0
2005-08-15 14:00:00,19.25,19.26,19.18,19.19,15200.0,14.9037,14.9115,14.8495,14.8573,15200.0
2005-08-15 14:30:00,19.2,19.2,19.09,19.16,22900.0,14.865,14.865,14.7799,14.8341,22900.0
2005-08-15 15:00:00,19.16,19.16,19.08,19.12,22500.0,14.8341,14.8341,14.7721,14.8031,22500.0
2005-08-15 15:30:00,19.11,19.16,19.07,19.16,29100.0,14.7954,14.8341,14.7644,14.8341,29100.0
2005-08-16 09:30:00,19.0,19.08,18.9,18.99,54400.0,14.7102,14.7721,14.6328,14.7024,54400.0
2005-08-16 10:00:00,18.96,18.96,18.92,18.95,34500.0,14.6792,14.6792,14.6483,14.6715,34500.0
2005-08-16 10:30:00,18.95,18.95,18.8,18.85,56300.0,14.6715,14.6715,14.5553,14.5941,56300.0
2005-08-16 11:00:00,18.83,18.88,18.83,18.88,28500.0,14.5786,14.6173,14.5786,14.6173,28500.0
2005-08-16 11:30:00,18.87,18.96,18.87,18.9,19800.0,14.6095,14.6792,14.6095,14.6328,19800.0
2005-08-16 12:00:00,18.9,18.92,18.88,18.91,32500.0,14.6328,14.6483,14.6173,14.6405,32500.0
2005-08-16 12:30:00,18.91,18.93,18.9,18.9,14700.0,14.6405,14.656,14.6328,14.6328,14700.0
2005-08-16 13:00:00,18.91,18.95,18.91,18.95,15600.0,14.6405,14.6715,14.6405,14.6715,15600.0
2005-08-16 13:30:00,18.93,18.95,18.92,18.93,16100.0,14.656,14.6715,14.6483,14.656,16100.0
2005-08-16 14:00:00,18.93,18.96,18.92,18.96,34800.0,14.656,14.6792,14.6483,14.6792,34800.0
2005-08-16 14:30:00,18.95,18.97,18.94,18.95,48900.0,14.6715,14.687,14.6637,14.6715,48900.0
2005-08-16 15:00:00,18.95,18.97,18.9,18.93,60600.0,14.6715,14.687,14.6328,14.656,60600.0
2005-08-16 15:30:00,18.93,18.93,18.84,18.84,69100.0,14.656,14.656,14.5863,14.5863,69100.0
2005-08-17 09:30:00,18.8,18.9,18.8,18.88,23800.0,14.5553,14.6328,14.5553,14.6173,23800.0
2005-08-17 10:00:00,18.89,18.92,18.81,18.89,11400.0,14.625,14.6483,14.5631,14.625,11400.0
2005-08-17 10:30:00,18.85,18.99,18.81,18.96,18300.0,14.5941,14.7024,14.5631,14.6792,18300.0
2005-08-17 11:00:00,18.95,19.02,18.94,19.0,40500.0,14.6715,14.7257,14.6637,14.7102,40500.0
2005-08-17 11:30:00,19.0,19.04,19.0,19.04,15200.0,14.7102,14.7412,14.7102,14.7412,15200.0
2005-08-17 12:00:00,19.03,19.04,18.99,19.02,6200.0,14.7334,14.7412,14.7024,14.7257,6200.0
2005-08-17 12:30:00,19.03,19.1,19.03,19.03,11200.0,14.7334,14.7876,14.7334,14.7334,11200.0
2005-08-17 13:00:00,19.05,19.05,19.02,19.03,9700.0,14.7489,14.7489,14.7257,14.7334,9700.0
2005-08-17 13:30:00,19.02,19.04,18.99,19.01,13300.0,14.7257,14.7412,14.7024,14.7179,13300.0
2005-08-17 14:00:00,19.02,19.04,18.98,19.01,12900.0,14.7257,14.7412,14.6947,14.7179,12900.0
2005-08-17 14:30:00,19.01,19.01,18.98,18.98,43500.0,14.7179,14.7179,14.6947,14.6947,43500.0
2005-08-17 15:00:00,18.98,19.0,18.97,18.97,22800.0,14.6947,14.7102,14.687,14.687,22800.0
2005-08-17 15:30:00,18.97,18.97,18.86,18.86,32600.0,14.687,14.687,14.6018,14.6018,32600.0
2005-08-18 09:30:00,18.83,18.86,18.73,18.78,40300.0,14.5786,14.6018,14.5011,14.5399,40300.0
2005-08-18 10:00:00,18.78,18.9,18.76,18.9,16500.0,14.5399,14.6328,14.5244,14.6328,16500.0
2005-08-18 10:30:00,18.91,18.95,18.85,18.85,155300.0,14.6405,14.6715,14.5941,14.5941,155300.0
2005-08-18 11:00:00,18.85,18.92,18.85,18.87,30000.0,14.5941,14.6483,14.5941,14.6095,30000.0
2005-08-18 11:30:00,18.88,18.9,18.84,18.87,118900.0,14.6173,14.6328,14.5863,14.6095,118900.0
2005-08-18 12:00:00,18.86,18.93,18.85,18.9,32500.0,14.6018,14.656,14.5941,14.6328,32500.0
2005-08-18 12:30:00,18.9,18.9,18.85,18.85,17600.0,14.6328,14.6328,14.5941,14.5941,17600.0
2005-08-18 13:00:00,18.86,18.93,18.85,18.91,123100.0,14.6018,14.656,14.5941,14.6405,123100.0
2005-08-18 13:30:00,18.91,18.93,18.85,18.85,25900.0,14.6405,14.656,14.5941,14.5941,25900.0
2005-08-18 14:00:00,18.85,18.85,18.75,18.75,19700.0,14.5941,14.5941,14.5166,14.5166,19700.0
2005-08-18 14:30:00,18.75,18.81,18.65,18.68,160900.0,14.5166,14.5631,14.4392,14.4624,160900.0
2005-08-18 15:00:00,18.68,18.79,18.65,18.66,15500.0,14.4624,14.5476,14.4392,14.447,15500.0
2005-08-18 15:30:00,18.66,18.78,18.63,18.69,47900.0,14.447,14.5399,14.4237,14.4702,47900.0
2005-08-19 09:30:00,18.65,18.8,18.61,18.65,36500.0,14.4392,14.5553,14.4082,14.4392,36500.0
2005-08-19 10:00:00,18.67,18.81,18.67,18.75,24500.0,14.4547,14.5631,14.4547,14.5166,24500.0
2005-08-19 10:30:00,18.76,18.83,18.75,18.81,109900.0,14.5244,14.5786,14.5166,14.5631,109900.0
2005-08-19 11:00:00,18.84,18.84,18.78,18.78,32700.0,14.5863,14.5863,14.5399,14.5399,32700.0
2005-08-19 11:30:00,18.78,18.84,18.75,18.75,27800.0,14.5399,14.5863,14.5166,14.5166,27800.0
2005-08-19 12:00:00,18.75,18.76,18.73,18.75,15500.0,14.5166,14.5244,14.5011,14.5166,15500.0
2005-08-19 12:30:00,18.75,18.8,18.75,18.8,13300.0,14.5166,14.5553,14.5166,14.5553,13300.0
2005-08-19 13:00:00,18.79,18.81,18.75,18.79,13100.0,14.5476,14.5631,14.5166,14.5476,13100.0
2005-08-19 13:30:00,18.79,18.83,18.78,18.82,20400.0,14.5476,14.5786,14.5399,14.5708,20400.0
2005-08-19 14:00:00,18.82,18.85,18.77,18.77,18900.0,14.5708,14.5941,14.5321,14.5321,18900.0
2005-08-19 14:30:00,18.76,18.81,18.75,18.8,17300.0,14.5244,14.5631,14.5166,14.5553,17300.0
2005-08-19 15:00:00,18.8,18.83,18.78,18.81,94000.0,14.5553,14.5786,14.5399,14.5631,94000.0
2005-08-19 15:30:00,18.81,18.84,18.77,18.78,97000.0,14.5631,14.5863,14.5321,14.5399,97000.0
2005-08-22 09:30:00,18.9,19.06,18.76,18.99,56400.0,14.6328,14.7566,14.5244,14.7024,56400.0
2005-08-22 10:00:00,18.99,19.01,18.88,18.9,33000.0,14.7024,14.7179,14.6173,14.6328,33000.0
2005-08-22 10:30:00,18.94,18.94,18.88,18.91,18800.0,14.6637,14.6637,14.6173,14.6405,18800.0
2005-08-22 11:00:00,18.9,18.92,18.85,18.85,7500.0,14.6328,14.6483,14.5941,14.5941,7500.0
2005-08-22 11:30:00,18.85,18.92,18.85,18.9,16200.0,14.5941,14.6483,14.5941,14.6328,16200.0
2005-08-22 12:00:00,18.9,18.9,18.85,18.85,16800.0,14.6328,14.6328,14.5941,14.5941,16800.0
2005-08-22 12:30:00,18.85,18.86,18.8,18.81,20700.0,14.5941,14.6018,14.5553,14.5631,20700.0
2005-08-22 13:00:00,18.8,18.84,18.76,18.84,10900.0,14.5553,14.5863,14.5244,14.5863,10900.0
2005-08-22 13:30:00,18.84,18.95,18.83,18.85,27200.0,14.5863,14.6715,14.5786,14.5941,27200.0
2005-08-22 14:00:00,18.85,18.9,18.83,18.89,16600.0,14.5941,14.6328,14.5786,14.625,16600.0
2005-08-22 14:30:00,18.88,18.89,18.83,18.85,20700.0,14.6173,14.625,14.5786,14.5941,20700.0
2005-08-22 15:00:00,18.82,18.86,18.82,18.86,19500.0,14.5708,14.6018,14.5708,14.6018,19500.0
2005-08-22 15:30:00,18.84,18.93,18.84,18.92,58800.0,14.5863,14.656,14.5863,14.6483,58800.0
2005-08-23 09:30:00,18.85,18.89,18.76,18.77,27100.0,14.5941,14.625,14.5244,14.5321,27100.0
2005-08-23 10:00:00,18.77,18.85,18.76,18.83,29300.0,14.5321,14.5941,14.5244,14.5786,29300.0
2005-08-23 10:30:00,18.82,18.91,18.81,18.86,25700.0,14.5708,14.6405,14.5631,14.6018,25700.0
2005-08-23 11:00:00,18.86,18.87,18.8,18.82,22300.0,14.6018,14.6095,14.5553,14.5708,22300.0
2005-08-23 11:30:00,18.82,18.86,18.81,18.84,27900.0,14.5708,14.6018,14.5631,14.5863,27900.0
2005-08-23 12:00:00,18.83,18.85,18.78,18.78,31100.0,14.5786,14.5941,14.5399,14.5399,31100.0
2005-08-23 12:30:00,18.78,18.85,18.76,18.83,26500.0,14.5399,14.5941,14.5244,14.5786,26500.0
2005-08-23 13:00:00,18.84,18.86,18.81,18.81,23300.0,14.5863,14.6018,14.5631,14.5631,23300.0
2005-08-23 13:30:00,18.83,18.86,18.82,18.84,8100.0,14.5786,14.6018,14.5708,14.5863,8100.0
2005-08-23 14:00:00,18.84,18.85,18.83,18.85,13200.0,14.5863,14.5941,14.5786,14.5941,13200.0
2005-08-23 14:30:00,18.85,18.88,18.83,18.85,29000.0,14.5941,14.6173,14.5786,14.5941,29000.0
2005-08-23 15:00:00,18.88,18.88,18.83,18.85,41700.0,14.6173,14.6173,14.5786,14.5941,41700.0
2005-08-23 15:30:00,18.84,18.88,18.8,18.82,35000.0,14.5863,14.6173,14.5553,14.5708,35000.0
2005-08-24 09:30:00,18.88,18.98,18.75,18.82,34100.0,14.6173,14.6947,14.5166,14.5708,34100.0
2005-08-24 10:00:00,18.83,18.93,18.82,18.85,21400.0,14.5786,14.656,14.5708,14.5941,21400.0
2005-08-24 10:30:00,18.87,18.94,18.84,18.92,35200.0,14.6095,14.6637,14.5863,14.6483,35200.0
2005-08-24 11:00:00,18.91,18.92,18.86,18.89,14000.0,14.6405,14.6483,14.6018,14.625,14000.0
2005-08-24 11:30:00,18.87,18.89,18.86,18.86,13200.0,14.6095,14.625,14.6018,14.6018,13200.0
2005-08-24 12:00:00,18.86,18.95,18.85,18.95,17700.0,14.6018,14.6715,14.5941,14.6715,17700.0
2005-08-24 12:30:00,18.96,19.01,18.95,18.99,23900.0,14.6792,14.7179,14.6715,14.7024,23900.0
2005-08-24 13:00:00,19.02,19.03,18.95,18.97,26200.0,14.7257,14.7334,14.6715,14.687,26200.0
2005-08-24 13:30:00,18.98,18.98,18.95,18.96,12800.0,14.6947,14.6947,14.6715,14.6792,12800.0
2005-08-24 14:00:00,18.95,18.98,18.93,18.96,30000.0,14.6715,14.6947,14.656,14.6792,30000.0
2005-08-24 14:30:00,18.96,18.97,18.85,18.85,42100.0,14.6792,14.687,14.5941,14.5941,42100.0
2005-08-24 15:00:00,18.85,18.88,18.59,18.71,50400.0,14.5941,14.6173,14.3928,14.4857,50400.0
2005-08-24 15:30:00,18.71,18.83,18.67,18.7,53000.0,14.4857,14.5786,14.4547,14.4779,53000.0
2005-08-25 09:30:00,18.75,18.78,18.6,18.72,25800.0,14.5166,14.5399,14.4005,14.4934,25800.0
2005-08-25 10:00:00,18.78,18.84,18.75,18.84,17500.0,14.5399,14.5863,14.5166,14.5863,17500.0
2005-08-25 10:30:00,18.84,19.0,18.84,19.0,29700.0,14.5863,14.7102,14.5863,14.7102,29700.0
2005-08-25 11:00:00,19.0,19.02,18.98,19.0,20600.0,14.7102,14.7257,14.6947,14.7102,20600.0
2005-08-25 11:30:00,19.01,19.03,18.98,19.03,6600.0,14.7179,14.7334,14.6947,14.7334,6600.0
2005-08-25 12:00:00,19.03,19.04,19.0,19.01,10900.0,14.7334,14.7412,14.7102,14.7179,10900.0
2005-08-25 12:30:00,19.0,19.05,18.98,19.02,7800.0,14.7102,14.7489,14.6947,14.7257,7800.0
2005-08-25 13:00:00,19.04,19.07,19.03,19.05,15100.0,14.7412,14.7644,14.7334,14.7489,15100.0
2005-08-25 13:30:00,19.03,19.07,19.03,19.05,20200.0,14.7334,14.7644,14.7334,14.7489,20200.0
2005-08-25 14:00:00,19.05,19.1,19.03,19.09,20300.0,14.7489,14.7876,14.7334,14.7799,20300.0
2005-08-25 14:30:00,19.06,19.1,19.05,19.07,32700.0,14.7566,14.7876,14.7489,14.7644,32700.0
2005-08-25 15:00:00,19.06,19.09,19.04,19.04,51100.0,14.7566,14.7799,14.7412,14.7412,51100.0
2005-08-25 15:30:00,19.04,19.1,19.0,19.1,59100.0,14.7412,14.7876,14.7102,14.7876,59100.0
2005-08-26 09:30:00,19.11,19.13,18.61,18.76,40900.0,14.7954,14.8108,14.4082,14.5244,40900.0
2005-08-26 10:00:00,18.78,18.84,18.66,18.83,39700.0,14.5399,14.5863,14.447,14.5786,39700.0
2005-08-26 10:30:00,18.79,18.89,18.75,18.77,26300.0,14.5476,14.625,14.5166,14.5321,26300.0
2005-08-26 11:00:00,18.78,18.94,18.78,18.8,42600.0,14.5399,14.6637,14.5399,14.5553,42600.0
2005-08-26 11:30:00,18.8,18.86,18.8,18.8,37900.0,14.5553,14.6018,14.5553,14.5553,37900.0
2005-08-26 12:00:00,18.82,18.9,18.82,18.9,11700.0,14.5708,14.6328,14.5708,14.6328,11700.0
2005-08-26 12:30:00,18.9,18.94,18.89,18.92,11900.0,14.6328,14.6637,14.625,14.6483,11900.0
2005-08-26 13:00:00,18.92,18.96,18.89,18.93,8500.0,14.6483,14.6792,14.625,14.656,8500.0
2005-08-26 13:30:00,18.92,18.99,18.91,18.99,11700.0,14.6483,14.7024,14.6405,14.7024,11700.0
2005-08-26 14:00:00,18.96,19.03,18.89,19.0,20900.0,14.6792,14.7334,14.625,14.7102,20900.0
2005-08-26 14:30:00,19.0,19.01,18.92,18.98,20900.0,14.7102,14.7179,14.6483,14.6947,20900.0
2005-08-26 15:00:00,19.0,19.03,18.94,19.02,37100.0,14.7102,14.7334,14.6637,14.7257,37100.0
2005-08-26 15:30:00,19.02,19.09,18.9,18.92,58300.0,14.7257,14.7799,14.6328,14.6483,58300.0
2005-08-29 09:30:00,18.97,18.97,18.8,18.94,57200.0,14.687,14.687,14.5553,14.6637,57200.0
2005-08-29 10:00:00,18.97,19.0,18.89,18.94,12700.0,14.687,14.7102,14.625,14.6637,12700.0
2005-08-29 10:30:00,18.95,19.0,18.92,18.93,21700.0,14.6715,14.7102,14.6483,14.656,21700.0
2005-08-29 11:00:00,18.94,18.95,18.88,18.91,5500.0,14.6637,14.6715,14.6173,14.6405,5500.0
2005-08-29 11:30:00,18.92,18.95,18.88,18.89,14400.0,14.6483,14.6715,14.6173,14.625,14400.0
2005-08-29 12:00:00,18.88,18.94,18.86,18.88,12700.0,14.6173,14.6637,14.6018,14.6173,12700.0
2005-08-29 12:30:00,18.88,18.91,18.87,18.88,18500.0,14.6173,14.6405,14.6095,14.6173,18500.0
2005-08-29 13:00:00,18.88,18.99,18.88,18.93,20200.0,14.6173,14.7024,14.6173,14.656,20200.0
2005-08-29 13:30:00,18.94,19.0,18.92,18.98,21100.0,14.6637,14.7102,14.6483,14.6947,21100.0
2005-08-29 14:00:00,18.98,18.99,18.94,18.95,21300.0,14.6947,14.7024,14.6637,14.6715,21300.0
2005-08-29 14:30:00,18.95,18.97,18.94,18.95,7500.0,14.6715,14.687,14.6637,14.6715,7500.0
2005-08-29 15:00:00,18.96,18.98,18.95,18.97,21400.0,14.6792,14.6947,14.6715,14.687,21400.0
2005-08-29 15:30:00,18.96,19.0,18.95,19.0,54000.0,14.6792,14.7102,14.6715,14.7102,54000.0
2005-08-30 09:30:00,18.92,19.08,18.91,18.97,25900.0,14.6483,14.7721,14.6405,14.687,25900.0
2005-08-30 10:00:00,18.98,19.05,18.92,19.04,22500.0,14.6947,14.7489,14.6483,14.7412,22500.0
2005-08-30 10:30:00,19.0,19.04,18.96,18.98,18700.0,14.7102,14.7412,14.6792,14.6947,18700.0
2005-08-30 11:00:00,18.98,18.98,18.9,18.95,18700.0,14.6947,14.6947,14.6328,14.6715,18700.0
2005-08-30 11:30:00,18.94,18.97,18.92,18.95,10900.0,14.6637,14.687,14.6483,14.6715,10900.0
2005-08-30 12:00:00,18.96,19.09,18.95,19.01,14700.0,14.6792,14.7799,14.6715,14.7179,14700.0
2005-08-30 12:30:00,19.02,19.02,18.93,18.94,14000.0,14.7257,14.7257,14.656,14.6637,14000.0
2005-08-30 13:00:00,18.95,18.96,18.91,18.94,20400.0,14.6715,14.6792,14.6405,14.6637,20400.0
2005-08-30 13:30:00,18.94,19.0,18.93,18.96,13700.0,14.6637,14.7102,14.656,14.6792,13700.0
2005-08-30 14:00:00,18.94,18.94,18.79,18.87,21700.0,14.6637,14.6637,14.5476,14.6095,21700.0
2005-08-30 14:30:00,18.88,18.89,18.82,18.83,15300.0,14.6173,14.625,14.5708,14.5786,15300.0
2005-08-30 15:00:00,18.83,18.89,18.8,18.88,15300.0,14.5786,14.625,14.5553,14.6173,15300.0
2005-08-30 15:30:00,18.9,19.01,18.9,18.92,30400.0,14.6328,14.7179,14.6328,14.6483,30400.0
2005-08-31 09:30:00,19.0,19.01,18.85,18.85,20500.0,14.7102,14.7179,14.5941,14.5941,20500.0
2005-08-31 10:00:00,18.85,18.95,18.8,18.89,42300.0,14.5941,14.6715,14.5553,14.625,42300.0
2005-08-31 10:30:00,18.87,19.02,18.87,18.93,19700.0,14.6095,14.7257,14.6095,14.656,19700.0
2005-08-31 11:00:00,18.94,19.04,18.9,19.0,17900.0,14.6637,14.7412,14.6328,14.7102,17900.0
2005-08-31 11:30:00,19.01,19.15,19.01,19.1,28200.0,14.7179,14.8263,14.7179,14.7876,28200.0
2005-08-31 12:00:00,19.11,19.11,19.09,19.1,24100.0,14.7954,14.7954,14.7799,14.7876,24100.0
2005-08-31 12:30:00,19.1,19.12,19.07,19.1,49900.0,14.7876,14.8031,14.7644,14.7876,49900.0
2005-08-31 13:00:00,19.11,19.2,19.1,19.17,18600.0,14.7954,14.865,14.7876,14.8418,18600.0
2005-08-31 13:30:00,19.16,19.31,19.15,19.31,28700.0,14.8341,14.9502,14.8263,14.9502,28700.0
2005-08-31 14:00:00,19.3,19.37,19.26,19.35,74300.0,14.9425,14.9967,14.9115,14.9812,74300.0
2005-08-31 14:30:00,19.35,19.51,19.35,19.49,90100.0,14.9812,15.105,14.9812,15.0896,90100.0
2005-08-31 15:00:00,19.49,19.57,19.39,19.54,61300.0,15.0896,15.1515,15.0121,15.1283,61300.0
2005-08-31 15:30:00,19.55,19.58,19.45,19.58,88500.0,15.136,15.1592,15.0586,15.1592,88500.0
2005-09-01 09:30:00,19.6,19.69,19.52,19.62,68200.0,15.1747,15.2444,15.1128,15.1902,68200.0
2005-09-01 10:00:00,19.62,19.62,19.43,19.5,41200.0,15.1902,15.1902,15.0431,15.0973,41200.0
2005-09-01 10:30:00,19.49,19.49,19.39,19.4,22700.0,15.0896,15.0896,15.0121,15.0199,22700.0
2005-09-01 11:00:00,19.4,19.46,19.37,19.39,21100.0,15.0199,15.0663,14.9967,15.0121,21100.0
2005-09-01 11:30:00,19.4,19.48,19.39,19.44,17500.0,15.0199,15.0818,15.0121,15.0508,17500.0
2005-09-01 12:00:00,19.43,19.45,19.37,19.39,16400.0,15.0431,15.0586,14.9967,15.0121,16400.0
2005-09-01 12:30:00,19.39,19.39,19.3,19.35,28500.0,15.0121,15.0121,14.9425,14.9812,28500.0
2005-09-01 13:00:00,19.31,19.38,19.31,19.34,11900.0,14.9502,15.0044,14.9502,14.9734,11900.0
2005-09-01 13:30:00,19.35,19.35,19.25,19.25,18100.0,14.9812,14.9812,14.9037,14.9037,18100.0
2005-09-01 14:00:00,19.26,19.3,19.21,19.3,22700.0,14.9115,14.9425,14.8728,14.9425,22700.0
2005-09-01 14:30:00,19.28,19.36,19.28,19.31,23200.0,14.927,14.9889,14.927,14.9502,23200.0
2005-09-01 15:00:00,19.31,19.35,19.3,19.32,17900.0,14.9502,14.9812,14.9425,14.9579,17900.0
2005-09-01 15:30:00,19.32,19.36,19.31,19.32,45300.0,14.9579,14.9889,14.9502,14.9579,45300.0
2005-09-02 09:30:00,19.24,19.47,19.24,19.47,40700.0,14.896,15.0741,14.896,15.0741,40700.0
2005-09-02 10:00:00,19.44,19.5,19.38,19.38,54600.0,15.0508,15.0973,15.0044,15.0044,54600.0
2005-09-02 10:30:00,19.4,19.41,19.35,19.39,13900.0,15.0199,15.0276,14.9812,15.0121,13900.0
2005-09-02 11:00:00,19.39,19.47,19.37,19.38,16900.0,15.0121,15.0741,14.9967,15.0044,16900.0
2005-09-02 11:30:00,19.39,19.4,19.35,19.36,21900.0,15.0121,15.0199,14.9812,14.9889,21900.0
2005-09-02 12:00:00,19.38,19.44,19.36,19.42,16900.0,15.0044,15.0508,14.9889,15.0354,16900.0
2005-09-02 12:30:00,19.42,19.46,19.39,19.46,21300.0,15.0354,15.0663,15.0121,15.0663,21300.0
2005-09-02 13:00:00,19.46,19.46,19.41,19.42,14300.0,15.0663,15.0663,15.0276,15.0354,14300.0
2005-09-02 13:30:00,19.41,19.44,19.35,19.44,15300.0,15.0276,15.0508,14.9812,15.0508,15300.0
2005-09-02 14:00:00,19.43,19.46,19.4,19.45,19800.0,15.0431,15.0663,15.0199,15.0586,19800.0
2005-09-02 14:30:00,19.42,19.42,19.33,19.34,15000.0,15.0354,15.0354,14.9657,14.9734,15000.0
2005-09-02 15:00:00,19.35,19.38,19.34,19.34,23400.0,14.9812,15.0044,14.9734,14.9734,23400.0
2005-09-02 15:30:00,19.34,19.35,19.26,19.27,22100.0,14.9734,14.9812,14.9115,14.9192,22100.0
2005-09-06 09:30:00,19.31,19.47,19.31,19.37,31800.0,14.9843,15.1084,14.9843,15.0308,31800.0
2005-09-06 10:00:00,19.36,19.56,19.36,19.53,22000.0,15.0231,15.1783,15.0231,15.155,22000.0
2005-09-06 10:30:00,19.49,19.65,19.49,19.57,32700.0,15.1239,15.2481,15.1239,15.186,32700.0
2005-09-06 11:00:00,19.57,19.63,19.53,19.61,18900.0,15.186,15.2326,15.155,15.2171,18900.0
2005-09-06 11:30:00,19.59,19.6,19.53,19.57,16100.0,15.2015,15.2093,15.155,15.186,16100.0
2005-09-06 12:00:00,19.54,19.6,19.53,19.57,14000.0,15.1627,15.2093,15.155,15.186,14000.0
2005-09-06 12:30:00,19.59,19.67,19.56,19.67,18400.0,15.2015,15.2636,15.1783,15.2636,18400.0
2005-09-06 13:00:00,19.67,19.67,19.58,19.6,28200.0,15.2636,15.2636,15.1938,15.2093,28200.0
2005-09-06 13:30:00,19.6,19.64,19.59,19.64,29500.0,15.2093,15.2403,15.2015,15.2403,29500.0
2005-09-06 14:00:00,19.64,19.7,19.59,19.59,21300.0,15.2403,15.2869,15.2015,15.2015,21300.0
2005-09-06 14:30:00,19.61,19.65,19.59,19.61,41100.0,15.2171,15.2481,15.2015,15.2171,41100.0
2005-09-06 15:00:00,19.61,19.7,19.59,19.7,27500.0,15.2171,15.2869,15.2015,15.2869,27500.0
2005-09-06 15:30:00,19.69,19.75,19.68,19.75,57000.0,15.2791,15.3257,15.2714,15.3257,57000.0
2005-09-07 09:30:00,19.75,19.75,19.52,19.52,36100.0,15.3257,15.3257,15.1472,15.1472,36100.0
2005-09-07 10:00:00,19.52,19.62,19.51,19.55,30100.0,15.1472,15.2248,15.1395,15.1705,30100.0
2005-09-07 10:30:00,19.55,19.62,19.53,19.6,30900.0,15.1705,15.2248,15.155,15.2093,30900.0
2005-09-07 11:00:00,19.6,19.63,19.57,19.6,28100.0,15.2093,15.2326,15.186,15.2093,28100.0
2005-09-07 11:30:00,19.6,19.6,19.57,19.58,10800.0,15.2093,15.2093,15.186,15.1938,10800.0
2005-09-07 12:00:00,19.58,19.59,19.56,19.58,37400.0,15.1938,15.2015,15.1783,15.1938,37400.0
2005-09-07 12:30:00,19.58,19.66,19.58,19.65,16600.0,15.1938,15.2559,15.1938,15.2481,16600.0
2005-09-07 13:00:00,19.64,19.68,19.59,19.63,12900.0,15.2403,15.2714,15.2015,15.2326,12900.0
2005-09-07 13:30:00,19.63,19.67,19.63,19.65,13600.0,15.2326,15.2636,15.2326,15.2481,13600.0
2005-09-07 14:00:00,19.66,19.7,19.6,19.62,23600.0,15.2559,15.2869,15.2093,15.2248,23600.0
2005-09-07 14:30:00,19.61,19.67,19.6,19.64,11000.0,15.2171,15.2636,15.2093,15.2403,11000.0
2005-09-07 15:00:00,19.64,19.75,19.64,19.7,24100.0,15.2403,15.3257,15.2403,15.2869,24100.0
2005-09-07 15:30:00,19.7,19.74,19.65,19.74,27200.0,15.2869,15.3179,15.2481,15.3179,27200.0
2005-09-08 09:30:00,19.61,19.69,19.55,19.57,28900.0,15.2171,15.2791,15.1705,15.186,28900.0
2005-09-08 10:00:00,19.57,19.68,19.57,19.59,14400.0,15.186,15.2714,15.186,15.2015,14400.0
2005-09-08 10:30:00,19.6,19.73,19.58,19.64,52100.0,15.2093,15.3102,15.1938,15.2403,52100.0
2005-09-08 11:00:00,19.67,19.68,19.6,19.67,22000.0,15.2636,15.2714,15.2093,15.2636,22000.0
2005-09-08 11:30:00,19.65,19.7,19.65,19.68,6400.0,15.2481,15.2869,15.2481,15.2714,6400.0
2005-09-08 12:00:00,19.67,19.67,19.62,19.62,17300.0,15.2636,15.2636,15.2248,15.2248,17300.0
2005-09-08 12:30:00,19.61,19.65,19.6,19.61,6800.0,15.2171,15.2481,15.2093,15.2171,6800.0
2005-09-08 13:00:00,19.61,19.62,19.59,19.59,6900.0,15.2171,15.2248,15.2015,15.2015,6900.0
2005-09-08 13:30:00,19.59,19.6,19.55,19.55,7400.0,15.2015,15.2093,15.1705,15.1705,7400.0
2005-09-08 14:00:00,19.54,19.57,19.44,19.44,15100.0,15.1627,15.186,15.0851,15.0851,15100.0
2005-09-08 14:30:00,19.44,19.45,19.31,19.35,34400.0,15.0851,15.0929,14.9843,15.0153,34400.0
2005-09-08 15:00:00,19.34,19.34,19.26,19.29,21800.0,15.0075,15.0075,14.9455,14.9687,21800.0
2005-09-08 15:30:00,19.3,19.48,19.3,19.45,27600.0,14.9765,15.1162,14.9765,15.0929,27600.0
2005-09-09 09:30:00,19.38,19.5,19.38,19.42,39000.0,15.0386,15.1317,15.0386,15.0696,39000.0
2005-09-09 10:00:00,19.42,19.46,19.32,19.42,20800.0,15.0696,15.1007,14.992,15.0696,20800.0
2005-09-09 10:30:00,19.42,19.45,19.38,19.38,11900.0,15.0696,15.0929,15.0386,15.0386,11900.0
2005-09-09 11:00:00,19.39,19.4,19.35,19.36,14600.0,15.0463,15.0541,15.0153,15.0231,14600.0
2005-09-09 11:30:00,19.36,19.53,19.3,19.51,27700.0,15.0231,15.155,14.9765,15.1395,27700.0
2005-09-09 12:00:00,19.52,19.58,19.49,19.58,7900.0,15.1472,15.1938,15.1239,15.1938,7900.0
2005-09-09 12:30:00,19.58,19.59,19.57,19.58,10600.0,15.1938,15.2015,15.186,15.1938,10600.0
2005-09-09 13:00:00,19.59,19.59,19.55,19.58,20700.0,15.2015,15.2015,15.1705,15.1938,20700.0
2005-09-09 13:30:00,19.6,19.62,19.58,19.61,12800.0,15.2093,15.2248,15.1938,15.2171,12800.0
2005-09-09 14:00:00,19.61,19.68,19.6,19.67,14600.0,15.2171,15.2714,15.2093,15.2636,14600.0
2005-09-09 14:30:00,19.68,19.68,19.62,19.65,20900.0,15.2714,15.2714,15.2248,15.2481,20900.0
2005-09-09 15:00:00,19.65,19.69,19.64,19.68,10900.0,15.2481,15.2791,15.2403,15.2714,10900.0
2005-09-09 15:30:00,19.66,19.7,19.63,19.66,25200.0,15.2559,15.2869,15.2326,15.2559,25200.0
2005-09-12 09:30:00,19.63,19.66,19.43,19.56,53900.0,15.2326,15.2559,15.0774,15.1783,53900.0
2005-09-12 10:00:00,19.57,19.6,19.5,19.52,16000.0,15.186,15.2093,15.1317,15.1472,16000.0
2005-09-12 10:30:00,19.52,19.66,19.52,19.66,17200.0,15.1472,15.2559,15.1472,15.2559,17200.0
2005-09-12 11:00:00,19.64,19.75,19.64,19.72,16400.0,15.2403,15.3257,15.2403,15.3024,16400.0
2005-09-12 11:30:00,19.71,19.75,19.71,19.71,13600.0,15.2947,15.3257,15.2947,15.2947,13600.0
2005-09-12 12:00:00,19.71,19.77,19.71,19.74,18400.0,15.2947,15.3412,15.2947,15.3179,18400.0
2005-09-12 12:30:00,19.75,19.75,19.72,19.74,8600.0,15.3257,15.3257,15.3024,15.3179,8600.0
2005-09-12 13:00:00,19.74,19.75,19.73,19.74,5400.0,15.3179,15.3257,15.3102,15.3179,5400.0
2005-09-12 13:30:00,19.75,19.75,19.69,19.69,24900.0,15.3257,15.3257,15.2791,15.2791,24900.0
2005-09-12 14:00:00,19.69,19.79,19.67,19.75,34600.0,15.2791,15.3567,15.2636,15.3257,34600.0
2005-09-12 14:30:00,19.75,19.77,19.74,19.75,18700.0,15.3257,15.3412,15.3179,15.3257,18700.0
2005-09-12 15:00:00,19.75,19.76,19.71,19.74,25200.0,15.3257,15.3335,15.2947,15.3179,25200.0
2005-09-12 15:30:00,19.74,19.76,19.7,19.7,24400.0,15.3179,15.3335,15.2869,15.2869,24400.0
2005-09-13 09:30:00,19.66,19.69,19.5,19.57,27100.0,15.2559,15.2791,15.1317,15.186,27100.0
2005-09-13 10:00:00,19.58,19.7,19.54,19.69,25800.0,15.1938,15.2869,15.1627,15.2791,25800.0
2005-09-13 10:30:00,19.67,19.69,19.53,19.57,11700.0,15.2636,15.2791,15.155,15.186,11700.0
2005-09-13 11:00:00,19.54,19.56,19.39,19.53,26600.0,15.1627,15.1783,15.0463,15.155,26600.0
2005-09-13 11:30:00,19.55,19.57,19.53,19.55,23300.0,15.1705,15.186,15.155,15.1705,23300.0
2005-09-13 12:00:00,19.56,19.6,19.55,19.59,15100.0,15.1783,15.2093,15.1705,15.2015,15100.0
2005-09-13 12:30:00,19.6,19.63,19.59,19.63,16100.0,15.2093,15.2326,15.2015,15.2326,16100.0
2005-09-13 13:00:00,19.63,19.64,19.5,19.53,12300.0,15.2326,15.2403,15.1317,15.155,12300.0
2005-09-13 13:30:00,19.53,19.55,19.51,19.51,7800.0,15.155,15.1705,15.1395,15.1395,7800.0
2005-09-13 14:00:00,19.51,19.59,19.5,19.55,22800.0,15.1395,15.2015,15.1317,15.1705,22800.0
2005-09-13 14:30:00,19.55,19.56,19.5,19.5,11800.0,15.1705,15.1783,15.1317,15.1317,11800.0
2005-09-13 15:00:00,19.5,19.51,19.39,19.44,23800.0,15.1317,15.1395,15.0463,15.0851,23800.0
2005-09-13 15:30:00,19.45,19.5,19.41,19.45,35400.0,15.0929,15.1317,15.0619,15.0929,35400.0
2005-09-14 09:30:00,19.61,19.75,19.6,19.72,104500.0,15.2171,15.3257,15.2093,15.3024,104500.0
2005-09-14 10:00:00,19.72,19.75,19.51,19.52,35000.0,15.3024,15.3257,15.1395,15.1472,35000.0
2005-09-14 10:30:00,19.52,19.73,19.52,19.69,14300.0,15.1472,15.3102,15.1472,15.2791,14300.0
2005-09-14 11:00:00,19.71,19.73,19.64,19.68,16300.0,15.2947,15.3102,15.2403,15.2714,16300.0
2005-09-14 11:30:00,19.68,19.7,19.64,19.64,13700.0,15.2714,15.2869,15.2403,15.2403,13700.0
2005-09-14 12:00:00,19.66,19.66,19.47,19.52,16200.0,15.2559,15.2559,15.1084,15.1472,16200.0
2005-09-14 12:30:00,19.54,19.54,19.46,19.48,10700.0,15.1627,15.1627,15.1007,15.1162,10700.0
2005-09-14 13:00:00,19.5,19.52,19.47,19.47,4500.0,15.1317,15.1472,15.1084,15.1084,4500.0
2005-09-14 13:30:00,19.48,19.52,19.41,19.45,10700.0,15.1162,15.1472,15.0619,15.0929,10700.0
2005-09-14 14:00:00,19.46,19.5,19.35,19.37,19000.0,15.1007,15.1317,15.0153,15.0308,19000.0
2005-09-14 14:30:00,19.41,19.47,19.31,19.33,16700.0,15.0619,15.1084,14.9843,14.9998,16700.0
2005-09-14 15:00:00,19.34,19.34,19.24,19.32,27000.0,15.0075,15.0075,14.9299,14.992,27000.0
2005-09-14 15:30:00,19.33,19.43,19.28,19.28,42400.0,14.9998,15.0774,14.961,14.961,42400.0
2005-09-15 09:30:00,19.23,19.39,18.93,18.95,72500.0,14.9222,15.0463,14.6894,14.7049,72500.0
2005-09-15 10:00:00,18.98,19.14,18.97,19.1,33400.0,14.7282,14.8523,14.7204,14.8213,33400.0
2005-09-15 10:30:00,19.1,19.14,19.02,19.11,16200.0,14.8213,14.8523,14.7592,14.8291,16200.0
2005-09-15 11:00:00,19.12,19.18,19.08,19.14,26500.0,14.8368,14.8834,14.8058,14.8523,26500.0
2005-09-15 11:30:00,19.15,19.2,19.13,19.13,37900.0,14.8601,14.8989,14.8446,14.8446,37900.0
2005-09-15 12:00:00,19.13,19.13,19.0,19.04,38300.0,14.8446,14.8446,14.7437,14.7747,38300.0
2005-09-15 12:30:00,19.04,19.1,19.01,19.06,17500.0,14.7747,14.8213,14.7515,14.7903,17500.0
2005-09-15 13:00:00,19.05,19.11,19.05,19.06,20900.0,14.7825,14.8291,14.7825,14.7903,20900.0
2005-09-15 13:30:00,19.07,19.09,19.04,19.07,23900.0,14.798,14.8135,14.7747,14.798,23900.0
2005-09-15 14:00:00,19.05,19.06,18.96,19.0,20400.0,14.7825,14.7903,14.7127,14.7437,20400.0
2005-09-15 14:30:00,19.0,19.03,18.93,19.0,34900.0,14.7437,14.767,14.6894,14.7437,34900.0
2005-09-15 15:00:00,18.99,19.0,18.93,18.94,24800.0,14.7359,14.7437,14.6894,14.6971,24800.0
2005-09-15 15:30:00,19.0,19.03,18.95,18.99,97800.0,14.7437,14.767,14.7049,14.7359,97800.0
2005-09-16 09:30:00,19.17,19.27,19.08,19.23,690200.0,14.8756,14.9532,14.8058,14.9222,690200.0
2005-09-16 10:00:00,19.23,19.5,19.23,19.41,51500.0,14.9222,15.1317,14.9222,15.0619,51500.0
2005-09-16 10:30:00,19.42,19.44,19.29,19.42,19200.0,15.0696,15.0851,14.9687,15.0696,19200.0
2005-09-16 11:00:00,19.4,19.44,19.35,19.44,15200.0,15.0541,15.0851,15.0153,15.0851,15200.0
2005-09-16 11:30:00,19.43,19.5,19.41,19.49,12300.0,15.0774,15.1317,15.0619,15.1239,12300.0
2005-09-16 12:00:00,19.48,19.56,19.48,19.54,16600.0,15.1162,15.1783,15.1162,15.1627,16600.0
2005-09-16 12:30:00,19.52,19.58,19.48,19.57,15700.0,15.1472,15.1938,15.1162,15.186,15700.0
2005-09-16 13:00:00,19.57,19.57,19.51,19.54,14700.0,15.186,15.186,15.1395,15.1627,14700.0
2005-09-16 13:30:00,19.54,19.64,19.53,19.63,19600.0,15.1627,15.2403,15.155,15.2326,19600.0
2005-09-16 14:00:00,19.63,19.68,19.61,19.61,10900.0,15.2326,15.2714,15.2171,15.2171,10900.0
2005-09-16 14:30:00,19.61,19.7,19.58,19.7,31600.0,15.2171,15.2869,15.1938,15.2869,31600.0
2005-09-16 15:00:00,19.7,19.76,19.7,19.75,40800.0,15.2869,15.3335,15.2869,15.3257,40800.0
2005-09-16 15:30:00,19.74,19.75,19.44,19.53,186000.0,15.3179,15.3257,15.0851,15.155,186000.0
2005-09-19 09:30:00,19.59,19.59,19.41,19.46,23500.0,15.2015,15.2015,15.0619,15.1007,23500.0
2005-09-19 10:00:00,19.46,19.47,19.18,19.25,34200.0,15.1007,15.1084,14.8834,14.9377,34200.0
2005-09-19 10:30:00,19.25,19.4,19.22,19.37,14800.0,14.9377,15.0541,14.9144,15.0308,14800.0
2005-09-19 11:00:00,19.38,19.39,19.33,19.34,32700.0,15.0386,15.0463,14.9998,15.0075,32700.0
2005-09-19 11:30:00,19.35,19.35,19.21,19.26,14100.0,15.0153,15.0153,14.9067,14.9455,14100.0
2005-09-19 12:00:00,19.26,19.33,19.26,19.3,6400.0,14.9455,14.9998,14.9455,14.9765,6400.0
2005-09-19 12:30:00,19.31,19.33,19.29,19.32,6000.0,14.9843,14.9998,14.9687,14.992,6000.0
2005-09-19 13:00:00,19.33,19.35,19.28,19.28,15300.0,14.9998,15.0153,14.961,14.961,15300.0
2005-09-19 13:30:00,19.28,19.28,19.23,19.24,11700.0,14.961,14.961,14.9222,14.9299,11700.0
2005-09-19 14:00:00,19.25,19.32,19.21,19.22,23200.0,14.9377,14.992,14.9067,14.9144,23200.0
2005-09-19 14:30:00,19.23,19.25,19.21,19.21,12900.0,14.9222,14.9377,14.9067,14.9067,12900.0
2005-09-19 15:00:00,19.22,19.24,19.2,19.21,18400.0,14.9144,14.9299,14.8989,14.9067,18400.0
2005-09-19 15:30:00,19.21,19.29,19.2,19.26,26900.0,14.9067,14.9687,14.8989,14.9455,26900.0
2005-09-20 09:30:00,19.34,19.42,19.23,19.29,21000.0,15.0075,15.0696,14.9222,14.9687,21000.0
2005-09-20 10:00:00,19.27,19.35,19.25,19.32,27600.0,14.9532,15.0153,14.9377,14.992,27600.0
2005-09-20 10:30:00,19.31,19.34,19.24,19.33,15300.0,14.9843,15.0075,14.9299,14.9998,15300.0
2005-09-20 11:00:00,19.34,19.34,19.29,19.32,20600.0,15.0075,15.0075,14.9687,14.992,20600.0
2005-09-20 11:30:00,19.31,19.33,19.29,19.3,15000.0,14.9843,14.9998,14.9687,14.9765,15000.0
2005-09-20 12:00:00,19.3,19.31,19.28,19.3,11100.0,14.9765,14.9843,14.961,14.9765,11100.0
2005-09-20 12:30:00,19.3,19.33,19.29,19.33,15900.0,14.9765,14.9998,14.9687,14.9998,15900.0
2005-09-20 13:00:00,19.33,19.33,19.28,19.29,17200.0,14.9998,14.9998,14.961,14.9687,17200.0
2005-09-20 13:30:00,19.29,19.31,19.21,19.29,19600.0,14.9687,14.9843,14.9067,14.9687,19600.0
2005-09-20 14:00:00,19.29,19.31,19.14,19.18,33200.0,14.9687,14.9843,14.8523,14.8834,33200.0
2005-09-20 14:30:00,19.18,19.25,18.93,18.98,68900.0,14.8834,14.9377,14.6894,14.7282,68900.0
2005-09-20 15:00:00,18.99,18.99,18.86,18.97,58800.0,14.7359,14.7359,14.6351,14.7204,58800.0
2005-09-20 15:30:00,18.97,19.0,18.9,18.93,81100.0,14.7204,14.7437,14.6661,14.6894,81100.0
2005-09-21 09:30:00,18.87,18.95,18.59,18.69,42600.0,14.6428,14.7049,14.4256,14.5032,42600.0
2005-09-21 10:00:00,18.69,18.73,18.66,18.72,15300.0,14.5032,14.5342,14.4799,14.5264,15300.0
2005-09-21 10:30:00,18.73,18.84,18.73,18.81,30800.0,14.5342,14.6195,14.5342,14.5963,30800.0
2005-09-21 11:00:00,18.8,18.87,18.77,18.77,27700.0,14.5885,14.6428,14.5652,14.5652,27700.0
2005-09-21 11:30:00,18.77,18.79,18.66,18.67,23600.0,14.5652,14.5807,14.4799,14.4876,23600.0
2005-09-21 12:00:00,18.67,18.71,18.63,18.69,11600.0,14.4876,14.5187,14.4566,14.5032,11600.0
2005-09-21 12:30:00,18.7,18.73,18.67,18.73,12300.0,14.5109,14.5342,14.4876,14.5342,12300.0
2005-09-21 13:00:00,18.73,18.76,18.67,18.68,13400.0,14.5342,14.5575,14.4876,14.4954,13400.0
2005-09-21 13:30:00,18.69,18.7,18.54,18.58,41900.0,14.5032,14.5109,14.3868,14.4178,41900.0
2005-09-21 14:00:00,18.58,18.66,18.55,18.62,22300.0,14.4178,14.4799,14.3945,14.4488,22300.0
2005-09-21 14:30:00,18.62,18.72,18.6,18.67,41400.0,14.4488,14.5264,14.4333,14.4876,41400.0
2005-09-21 15:00:00,18.67,18.73,18.65,18.71,86100.0,14.4876,14.5342,14.4721,14.5187,86100.0
2005-09-21 15:30:00,18.72,18.72,18.62,18.64,45300.0,14.5264,14.5264,14.4488,14.4644,45300.0
2005-09-22 09:30:00,18.57,18.71,18.55,18.67,29800.0,14.41,14.5187,14.3945,14.4876,29800.0
2005-09-22 10:00:00,18.69,18.94,18.69,18.78,65300.0,14.5032,14.6971,14.5032,14.573,65300.0
2005-09-22 10:30:00,18.8,18.88,18.73,18.73,23500.0,14.5885,14.6506,14.5342,14.5342,23500.0
2005-09-22 11:00:00,18.74,18.78,18.71,18.76,20900.0,14.5419,14.573,14.5187,14.5575,20900.0
2005-09-22 11:30:00,18.76,18.82,18.73,18.8,22000.0,14.5575,14.604,14.5342,14.5885,22000.0
2005-09-22 12:00:00,18.8,18.91,18.79,18.88,20600.0,14.5885,14.6739,14.5807,14.6506,20600.0
2005-09-22 12:30:00,18.86,18.98,18.86,18.97,23500.0,14.6351,14.7282,14.6351,14.7204,23500.0
2005-09-22 13:00:00,18.97,19.09,18.93,19.0,23500.0,14.7204,14.8135,14.6894,14.7437,23500.0
2005-09-22 13:30:00,19.01,19.17,18.99,19.12,46400.0,14.7515,14.8756,14.7359,14.8368,46400.0
2005-09-22 14:00:00,19.11,19.13,18.95,18.95,43700.0,14.8291,14.8446,14.7049,14.7049,43700.0
2005-09-22 14:30:00,18.94,19.05,18.94,18.99,74000.0,14.6971,14.7825,14.6971,14.7359,74000.0
2005-09-22 15:00:00,19.01,19.1,18.97,19.02,129200.0,14.7515,14.8213,14.7204,14.7592,129200.0
2005-09-22 15:30:00,19.02,19.04,18.94,18.95,51100.0,14.7592,14.7747,14.6971,14.7049,51100.0
2005-09-23 09:30:00,18.82,18.85,18.61,18.82,68600.0,14.604,14.6273,14.4411,14.604,68600.0
2005-09-23 10:00:00,18.8,18.88,18.79,18.82,29100.0,14.5885,14.6506,14.5807,14.604,29100.0
2005-09-23 10:30:00,18.81,18.92,18.81,18.92,34700.0,14.5963,14.6816,14.5963,14.6816,34700.0
2005-09-23 11:00:00,18.93,19.05,18.92,19.02,30900.0,14.6894,14.7825,14.6816,14.7592,30900.0
2005-09-23 11:30:00,19.03,19.03,19.0,19.01,6400.0,14.767,14.767,14.7437,14.7515,6400.0
2005-09-23 12:00:00,19.01,19.05,19.0,19.05,14300.0,14.7515,14.7825,14.7437,14.7825,14300.0
2005-09-23 12:30:00,19.06,19.06,19.01,19.01,17300.0,14.7903,14.7903,14.7515,14.7515,17300.0
2005-09-23 13:00:00,19.03,19.04,19.0,19.01,15200.0,14.767,14.7747,14.7437,14.7515,15200.0
2005-09-23 13:30:00,19.02,19.14,19.01,19.1,48000.0,14.7592,14.8523,14.7515,14.8213,48000.0
2005-09-23 14:00:00,19.12,19.14,19.0,19.08,62400.0,14.8368,14.8523,14.7437,14.8058,62400.0
2005-09-23 14:30:00,19.08,19.08,18.99,19.0,49400.0,14.8058,14.8058,14.7359,14.7437,49400.0
2005-09-23 15:00:00,19.0,19.01,18.93,18.99,29600.0,14.7437,14.7515,14.6894,14.7359,29600.0
2005-09-23 15:30:00,18.98,19.01,18.87,18.93,96400.0,14.7282,14.7515,14.6428,14.6894,96400.0
2005-09-26 09:30:00,18.96,19.06,18.76,18.8,41500.0,14.7127,14.7903,14.5575,14.5885,41500.0
2005-09-26 10:00:00,18.8,18.94,18.77,18.91,33400.0,14.5885,14.6971,14.5652,14.6739,33400.0
2005-09-26 10:30:00,18.9,18.99,18.87,18.89,110600.0,14.6661,14.7359,14.6428,14.6583,110600.0
2005-09-26 11:00:00,18.89,18.89,18.79,18.8,12800.0,14.6583,14.6583,14.5807,14.5885,12800.0
2005-09-26 11:30:00,18.8,18.87,18.77,18.84,18700.0,14.5885,14.6428,14.5652,14.6195,18700.0
2005-09-26 12:00:00,18.83,18.99,18.83,18.96,16800.0,14.6118,14.7359,14.6118,14.7127,16800.0
2005-09-26 12:30:00,18.95,19.0,18.93,19.0,15700.0,14.7049,14.7437,14.6894,14.7437,15700.0
2005-09-26 13:00:00,19.0,19.0,18.95,18.96,15900.0,14.7437,14.7437,14.7049,14.7127,15900.0
2005-09-26 13:30:00,18.96,18.98,18.9,18.96,14100.0,14.7127,14.7282,14.6661,14.7127,14100.0
2005-09-26 14:00:00,18.97,18.97,18.85,18.86,33200.0,14.7204,14.7204,14.6273,14.6351,33200.0
2005-09-26 14:30:00,18.87,18.88,18.77,18.85,24500.0,14.6428,14.6506,14.5652,14.6273,24500.0
2005-09-26 15:00:00,18.85,18.91,18.85,18.87,27100.0,14.6273,14.6739,14.6273,14.6428,27100.0
2005-09-26 15:30:00,18.86,18.93,18.86,18.92,38300.0,14.6351,14.6894,14.6351,14.6816,38300.0
2005-09-27 09:30:00,18.99,19.06,18.76,18.86,141900.0,14.7359,14.7903,14.5575,14.6351,141900.0
2005-09-27 10:00:00,18.85,18.92,18.7,18.89,70800.0,14.6273,14.6816,14.5109,14.6583,70800.0
2005-09-27 10:30:00,18.89,18.96,18.86,18.91,28700.0,14.6583,14.7127,14.6351,14.6739,28700.0
2005-09-27 11:00:00,18.9,19.0,18.88,18.96,18800.0,14.6661,14.7437,14.6506,14.7127,18800.0
2005-09-27 11:30:00,18.96,19.0,18.94,18.98,12800.0,14.7127,14.7437,14.6971,14.7282,12800.0
2005-09-27 12:00:00,18.98,19.09,18.98,19.07,23300.0,14.7282,14.8135,14.7282,14.798,23300.0
2005-09-27 12:30:00,19.07,19.14,19.06,19.1,18700.0,14.798,14.8523,14.7903,14.8213,18700.0
2005-09-27 13:00:00,19.11,19.11,19.0,19.04,27100.0,14.8291,14.8291,14.7437,14.7747,27100.0
2005-09-27 13:30:00,19.03,19.12,19.0,19.12,15100.0,14.767,14.8368,14.7437,14.8368,15100.0
2005-09-27 14:00:00,19.11,19.22,19.11,19.17,29100.0,14.8291,14.9144,14.8291,14.8756,29100.0
2005-09-27 14:30:00,19.18,19.37,19.18,19.37,47400.0,14.8834,15.0308,14.8834,15.0308,47400.0
2005-09-27 15:00:00,19.36,19.42,19.33,19.35,55100.0,15.0231,15.0696,14.9998,15.0153,55100.0
2005-09-27 15:30:00,19.36,19.36,19.21,19.25,77600.0,15.0231,15.0231,14.9067,14.9377,77600.0
2005-09-28 09:30:00,19.37,19.38,18.98,19.0,132500.0,15.0308,15.0386,14.7282,14.7437,132500.0
2005-09-28 10:00:00,18.97,19.01,18.89,18.97,67300.0,14.7204,14.7515,14.6583,14.7204,67300.0
2005-09-28 10:30:00,18.97,19.13,18.97,19.03,76200.0,14.7204,14.8446,14.7204,14.767,76200.0
2005-09-28 11:00:00,19.02,19.05,18.97,19.0,27900.0,14.7592,14.7825,14.7204,14.7437,27900.0
2005-09-28 11:30:00,18.98,19.0,18.88,18.94,35100.0,14.7282,14.7437,14.6506,14.6971,35100.0
2005-09-28 12:00:00,18.91,18.97,18.85,18.86,32600.0,14.6739,14.7204,14.6273,14.6351,32600.0
2005-09-28 12:30:00,18.86,18.92,18.85,18.88,14000.0,14.6351,14.6816,14.6273,14.6506,14000.0
2005-09-28 13:00:00,18.87,18.89,18.75,18.75,40000.0,14.6428,14.6583,14.5497,14.5497,40000.0
2005-09-28 13:30:00,18.75,18.8,18.65,18.78,36800.0,14.5497,14.5885,14.4721,14.573,36800.0
2005-09-28 14:00:00,18.77,18.99,18.75,18.99,53300.0,14.5652,14.7359,14.5497,14.7359,53300.0
2005-09-28 14:30:00,18.96,19.04,18.86,18.9,28700.0,14.7127,14.7747,14.6351,14.6661,28700.0
2005-09-28 15:00:00,18.89,18.93,18.82,18.9,30200.0,14.6583,14.6894,14.604,14.6661,30200.0
2005-09-28 15:30:00,18.9,19.04,18.89,19.0,62000.0,14.6661,14.7747,14.6583,14.7437,62000.0
2005-09-29 09:30:00,19.02,19.02,18.71,18.71,31300.0,14.7592,14.7592,14.5187,14.5187,31300.0
2005-09-29 10:00:00,18.7,19.02,18.69,19.0,15600.0,14.5109,14.7592,14.5032,14.7437,15600.0
2005-09-29 10:30:00,18.95,19.02,18.88,18.89,38000.0,14.7049,14.7592,14.6506,14.6583,38000.0
2005-09-29 11:00:00,18.89,18.9,18.88,18.88,25100.0,14.6583,14.6661,14.6506,14.6506,25100.0
2005-09-29 11:30:00,18.87,18.96,18.86,18.94,88000.0,14.6428,14.7127,14.6351,14.6971,88000.0
2005-09-29 12:00:00,18.94,18.94,18.88,18.9,8600.0,14.6971,14.6971,14.6506,14.6661,8600.0
2005-09-29 12:30:00,18.89,18.92,18.89,18.92,10000.0,14.6583,14.6816,14.6583,14.6816,10000.0
2005-09-29 13:00:00,18.92,18.96,18.91,18.92,57600.0,14.6816,14.7127,14.6739,14.6816,57600.0
2005-09-29 13:30:00,18.92,18.99,18.91,18.95,63400.0,14.6816,14.7359,14.6739,14.7049,63400.0
2005-09-29 14:00:00,18.96,19.04,18.95,19.0,27000.0,14.7127,14.7747,14.7049,14.7437,27000.0
2005-09-29 14:30:00,19.0,19.17,19.0,19.15,30400.0,14.7437,14.8756,14.7437,14.8601,30400.0
2005-09-29 15:00:00,19.15,19.21,19.11,19.2,83300.0,14.8601,14.9067,14.8291,14.8989,83300.0
2005-09-29 15:30:00,19.19,19.3,19.16,19.3,96400.0,14.8911,14.9765,14.8679,14.9765,96400.0
2005-09-30 09:30:00,19.22,19.37,18.95,19.03,29400.0,14.9144,15.0308,14.7049,14.767,29400.0
2005-09-30 10:00:00,19.05,19.16,18.97,19.16,13200.0,14.7825,14.8679,14.7204,14.8679,13200.0
2005-09-30 10:30:00,19.18,19.5,19.17,19.39,48100.0,14.8834,15.1317,14.8756,15.0463,48100.0
2005-09-30 11:00:00,19.36,19.4,19.25,19.38,54500.0,15.0231,15.0541,14.9377,15.0386,54500.0
2005-09-30 11:30:00,19.38,19.39,19.35,19.39,17400.0,15.0386,15.0463,15.0153,15.0463,17400.0
2005-09-30 12:00:00,19.38,19.47,19.35,19.42,15100.0,15.0386,15.1084,15.0153,15.0696,15100.0
2005-09-30 12:30:00,19.44,19.47,19.38,19.45,27000.0,15.0851,15.1084,15.0386,15.0929,27000.0
2005-09-30 13:00:00,19.43,19.48,19.36,19.37,34000.0,15.0774,15.1162,15.0231,15.0308,34000.0
2005-09-30 13:30:00,19.37,19.43,19.37,19.4,5800.0,15.0308,15.0774,15.0308,15.0541,5800.0
2005-09-30 14:00:00,19.4,19.47,19.4,19.45,15500.0,15.0541,15.1084,15.0541,15.0929,15500.0
2005-09-30 14:30:00,19.46,19.49,19.43,19.43,13000.0,15.1007,15.1239,15.0774,15.0774,13000.0
2005-09-30 15:00:00,19.43,19.47,19.34,19.34,28700.0,15.0774,15.1084,15.0075,15.0075,28700.0
2005-09-30 15:30:00,19.34,19.4,19.31,19.4,60600.0,15.0075,15.0541,14.9843,15.0541,60600.0
2005-10-03 09:30:00,19.45,19.5,19.26,19.48,41600.0,15.0929,15.1317,14.9455,15.1162,41600.0
2005-10-03 10:00:00,19.48,19.5,19.21,19.31,32400.0,15.1162,15.1317,14.9067,14.9843,32400.0
2005-10-03 10:30:00,19.32,19.35,19.29,19.3,22400.0,14.992,15.0153,14.9687,14.9765,22400.0
2005-10-03 11:00:00,19.3,19.42,19.3,19.42,11200.0,14.9765,15.0696,14.9765,15.0696,11200.0
2005-10-03 11:30:00,19.42,19.42,19.35,19.36,9200.0,15.0696,15.0696,15.0153,15.0231,9200.0
2005-10-03 12:00:00,19.35,19.44,19.35,19.35,12400.0,15.0153,15.0851,15.0153,15.0153,12400.0
2005-10-03 12:30:00,19.35,19.36,19.2,19.25,38100.0,15.0153,15.0231,14.8989,14.9377,38100.0
2005-10-03 13:00:00,19.25,19.36,19.23,19.33,19900.0,14.9377,15.0231,14.9222,14.9998,19900.0
2005-10-03 13:30:00,19.33,19.36,19.31,19.32,25400.0,14.9998,15.0231,14.9843,14.992,25400.0
2005-10-03 14:00:00,19.31,19.31,19.24,19.25,24200.0,14.9843,14.9843,14.9299,14.9377,24200.0
2005-10-03 14:30:00,19.25,19.38,19.23,19.36,76200.0,14.9377,15.0386,14.9222,15.0231,76200.0
2005-10-03 15:00:00,19.36,19.44,19.34,19.36,30000.0,15.0231,15.0851,15.0075,15.0231,30000.0
2005-10-03 15:30:00,19.37,19.42,19.36,19.39,84100.0,15.0308,15.0696,15.0231,15.0463,84100.0
2005-10-04 09:30:00,19.4,19.5,19.24,19.48,24000.0,15.0541,15.1317,14.9299,15.1162,24000.0
2005-10-04 10:00:00,19.47,19.59,19.45,19.51,32700.0,15.1084,15.2015,15.0929,15.1395,32700.0
2005-10-04 10:30:00,19.51,19.52,19.4,19.45,52000.0,15.1395,15.1472,15.0541,15.0929,52000.0
2005-10-04 11:00:00,19.45,19.48,19.37,19.41,41100.0,15.0929,15.1162,15.0308,15.0619,41100.0
2005-10-04 11:30:00,19.41,19.46,19.39,19.43,15800.0,15.0619,15.1007,15.0463,15.0774,15800.0
2005-10-04 12:00:00,19.43,19.45,19.39,19.42,17200.0,15.0774,15.0929,15.0463,15.0696,17200.0
2005-10-04 12:30:00,19.42,19.44,19.39,19.42,8600.0,15.0696,15.0851,15.0463,15.0696,8600.0
2005-10-04 13:00:00,19.43,19.45,19.36,19.38,17400.0,15.0774,15.0929,15.0231,15.0386,17400.0
2005-10-04 13:30:00,19.38,19.39,19.3,19.3,23200.0,15.0386,15.0463,14.9765,14.9765,23200.0
2005-10-04 14:00:00,19.3,19.35,19.22,19.22,54400.0,14.9765,15.0153,14.9144,14.9144,54400.0
2005-10-04 14:30:00,19.25,19.32,19.17,19.21,19300.0,14.9377,14.992,14.8756,14.9067,19300.0
2005-10-04 15:00:00,19.17,19.23,19.08,19.12,32600.0,14.8756,14.9222,14.8058,14.8368,32600.0
2005-10-04 15:30:00,19.12,19.26,19.08,19.2,63800.0,14.8368,14.9455,14.8058,14.8989,63800.0
2005-10-05 09:30:00,19.17,19.2,18.96,19.14,79200.0,14.8756,14.8989,14.7127,14.8523,79200.0
2005-10-05 10:00:00,19.13,19.59,18.83,19.37,121200.0,14.8446,15.2015,14.6118,15.0308,121200.0
2005-10-05 10:30:00,19.37,19.37,19.13,19.15,87700.0,15.0308,15.0308,14.8446,14.8601,87700.0
2005-10-05 11:00:00,19.15,19.17,18.91,18.91,19800.0,14.8601,14.8756,14.6739,14.6739,19800.0
2005-10-05 11:30:00,18.91,19.02,18.91,18.96,14700.0,14.6739,14.7592,14.6739,14.7127,14700.0
2005-10-05 12:00:00,18.92,19.06,18.9,19.06,8700.0,14.6816,14.7903,14.6661,14.7903,8700.0
2005-10-05 12:30:00,19.05,19.13,19.02,19.06,22000.0,14.7825,14.8446,14.7592,14.7903,22000.0
2005-10-05 13:00:00,19.06,19.12,19.05,19.11,32000.0,14.7903,14.8368,14.7825,14.8291,32000.0
2005-10-05 13:30:00,19.11,19.11,19.02,19.05,23000.0,14.8291,14.8291,14.7592,14.7825,23000.0
2005-10-05 14:00:00,19.06,19.11,19.02,19.07,26100.0,14.7903,14.8291,14.7592,14.798,26100.0
2005-10-05 14:30:00,19.07,19.09,18.95,19.04,21800.0,14.798,14.8135,14.7049,14.7747,21800.0
2005-10-05 15:00:00,18.99,19.0,18.85,18.96,41700.0,14.7359,14.7437,14.6273,14.7127,41700.0
2005-10-05 15:30:00,18.96,19.06,18.95,18.97,154900.0,14.7127,14.7903,14.7049,14.7204,154900.0
2005-10-06 09:30:00,18.88,19.06,18.77,18.93,56700.0,14.6506,14.7903,14.5652,14.6894,56700.0
2005-10-06 10:00:00,18.92,19.01,18.84,18.98,56600.0,14.6816,14.7515,14.6195,14.7282,56600.0
2005-10-06 10:30:00,18.98,19.05,18.88,19.02,36800.0,14.7282,14.7825,14.6506,14.7592,36800.0
2005-10-06 11:00:00,19.04,19.1,18.96,18.96,113800.0,14.7747,14.8213,14.7127,14.7127,113800.0
2005-10-06 11:30:00,18.96,18.99,18.9,18.99,28900.0,14.7127,14.7359,14.6661,14.7359,28900.0
2005-10-06 12:00:00,18.98,18.99,18.81,18.82,16500.0,14.7282,14.7359,14.5963,14.604,16500.0
2005-10-06 12:30:00,18.81,18.89,18.78,18.82,34200.0,14.5963,14.6583,14.573,14.604,34200.0
2005-10-06 13:00:00,18.85,18.9,18.84,18.85,33400.0,14.6273,14.6661,14.6195,14.6273,33400.0
2005-10-06 13:30:00,18.88,18.9,18.69,18.7,55200.0,14.6506,14.6661,14.5032,14.5109,55200.0
2005-10-06 14:00:00,18.69,18.75,18.65,18.68,21900.0,14.5032,14.5497,14.4721,14.4954,21900.0
2005-10-06 14:30:00,18.68,18.68,18.5,18.57,94400.0,14.4954,14.4954,14.3557,14.41,94400.0
2005-10-06 15:00:00,18.57,18.61,18.45,18.45,178500.0,14.41,14.4411,14.3169,14.3169,178500.0
2005-10-06 15:30:00,18.45,18.56,18.4,18.49,80700.0,14.3169,14.4023,14.2781,14.348,80700.0
2005-10-07 09:30:00,18.44,18.6,18.43,18.55,38300.0,14.3092,14.4333,14.3014,14.3945,38300.0
2005-10-07 10:00:00,18.56,18.56,18.38,18.39,55400.0,14.4023,14.4023,14.2626,14.2704,55400.0
2005-10-07 10:30:00,18.41,18.47,18.32,18.33,66000.0,14.2859,14.3324,14.216,14.2238,66000.0
2005-10-07 11:00:00,18.33,18.38,18.31,18.38,23100.0,14.2238,14.2626,14.2083,14.2626,23100.0
2005-10-07 11:30:00,18.38,18.55,18.37,18.52,53300.0,14.2626,14.3945,14.2548,14.3712,53300.0
2005-10-07 12:00:00,18.53,18.54,18.39,18.4,65300.0,14.379,14.3868,14.2704,14.2781,65300.0
2005-10-07 12:30:00,18.41,18.44,18.4,18.43,21700.0,14.2859,14.3092,14.2781,14.3014,21700.0
2005-10-07 13:00:00,18.42,18.45,18.41,18.44,37200.0,14.2936,14.3169,14.2859,14.3092,37200.0
2005-10-07 13:30:00,18.45,18.47,18.42,18.45,32900.0,14.3169,14.3324,14.2936,14.3169,32900.0
2005-10-07 14:00:00,18.45,18.46,18.41,18.41,37900.0,14.3169,14.3247,14.2859,14.2859,37900.0
2005-10-07 14:30:00,18.42,18.48,18.39,18.43,34900.0,14.2936,14.3402,14.2704,14.3014,34900.0
2005-10-07 15:00:00,18.42,18.43,18.4,18.42,18600.0,14.2936,14.3014,14.2781,14.2936,18600.0
2005-10-07 15:30:00,18.42,18.43,18.35,18.42,62800.0,14.2936,14.3014,14.2393,14.2936,62800.0
2005-10-10 09:30:00,18.35,18.45,18.21,18.21,51000.0,14.2393,14.3169,14.1307,14.1307,51000.0
2005-10-10 10:00:00,18.25,18.3,18.13,18.3,62800.0,14.1617,14.2005,14.0686,14.2005,62800.0
2005-10-10 10:30:00,18.31,18.4,18.28,18.38,43900.0,14.2083,14.2781,14.185,14.2626,43900.0
2005-10-10 11:00:00,18.37,18.61,18.37,18.58,65600.0,14.2548,14.4411,14.2548,14.4178,65600.0
2005-10-10 11:30:00,18.59,18.62,18.54,18.54,127200.0,14.4256,14.4488,14.3868,14.3868,127200.0
2005-10-10 12:00:00,18.55,18.63,18.54,18.62,42700.0,14.3945,14.4566,14.3868,14.4488,42700.0
2005-10-10 12:30:00,18.62,18.65,18.57,18.63,55900.0,14.4488,14.4721,14.41,14.4566,55900.0
2005-10-10 13:00:00,18.64,18.68,18.61,18.65,12300.0,14.4644,14.4954,14.4411,14.4721,12300.0
2005-10-10 13:30:00,18.65,18.68,18.54,18.55,12700.0,14.4721,14.4954,14.3868,14.3945,12700.0
2005-10-10 14:00:00,18.54,18.57,18.45,18.48,28000.0,14.3868,14.41,14.3169,14.3402,28000.0
2005-10-10 14:30:00,18.47,18.49,18.37,18.39,12800.0,14.3324,14.348,14.2548,14.2704,12800.0
2005-10-10 15:00:00,18.4,18.43,18.31,18.36,34500.0,14.2781,14.3014,14.2083,14.2471,34500.0
2005-10-10 15:30:00,18.34,18.39,18.31,18.36,84300.0,14.2316,14.2704,14.2083,14.2471,84300.0
2005-10-11 09:30:00,18.28,18.47,18.16,18.18,35700.0,14.185,14.3324,14.0919,14.1074,35700.0
2005-10-11 10:00:00,18.18,18.3,18.13,18.3,77000.0,14.1074,14.2005,14.0686,14.2005,77000.0
2005-10-11 10:30:00,18.29,18.31,18.26,18.26,40300.0,14.1928,14.2083,14.1695,14.1695,40300.0
2005-10-11 11:00:00,18.25,18.28,18.2,18.23,63800.0,14.1617,14.185,14.1229,14.1462,63800.0
2005-10-11 11:30:00,18.23,18.23,18.12,18.16,57200.0,14.1462,14.1462,14.0608,14.0919,57200.0
2005-10-11 12:00:00,18.16,18.28,18.16,18.27,70900.0,14.0919,14.185,14.0919,14.1772,70900.0
2005-10-11 12:30:00,18.26,18.3,18.19,18.19,16800.0,14.1695,14.2005,14.1152,14.1152,16800.0
2005-10-11 13:00:00,18.18,18.3,18.18,18.22,33400.0,14.1074,14.2005,14.1074,14.1384,33400.0
2005-10-11 13:30:00,18.23,18.31,18.23,18.28,48000.0,14.1462,14.2083,14.1462,14.185,48000.0
2005-10-11 14:00:00,18.28,18.44,18.2,18.35,71500.0,14.185,14.3092,14.1229,14.2393,71500.0
2005-10-11 14:30:00,18.34,18.37,18.32,18.33,58600.0,14.2316,14.2548,14.216,14.2238,58600.0
2005-10-11 15:00:00,18.34,18.35,18.24,18.26,64500.0,14.2316,14.2393,14.154,14.1695,64500.0
2005-10-11 15:30:00,18.26,18.29,18.21,18.22,85700.0,14.1695,14.1928,14.1307,14.1384,85700.0
2005-10-12 09:30:00,18.12,18.38,18.0,18.22,45700.0,14.0608,14.2626,13.9677,14.1384,45700.0
2005-10-12 10:00:00,18.21,18.21,17.92,18.03,42300.0,14.1307,14.1307,13.9056,13.991,42300.0
2005-10-12 10:30:00,18.03,18.03,17.71,17.75,61900.0,13.991,13.991,13.7427,13.7737,61900.0
2005-10-12 11:00:00,17.76,17.81,17.72,17.75,177200.0,13.7815,13.8203,13.7504,13.7737,177200.0
2005-10-12 11:30:00,17.74,17.77,17.65,17.71,99300.0,13.766,13.7892,13.6961,13.7427,99300.0
2005-10-12 12:00:00,17.71,18.02,17.71,17.97,59100.0,13.7427,13.9832,13.7427,13.9444,59100.0
2005-10-12 12:30:00,17.97,17.98,17.85,17.9,19000.0,13.9444,13.9522,13.8513,13.8901,19000.0
2005-10-12 13:00:00,17.9,18.0,17.89,17.98,51600.0,13.8901,13.9677,13.8824,13.9522,51600.0
2005-10-12 13:30:00,17.98,17.98,17.83,17.92,47300.0,13.9522,13.9522,13.8358,13.9056,47300.0
2005-10-12 14:00:00,17.94,17.99,17.68,17.8,23500.0,13.9212,13.96,13.7194,13.8125,23500.0
2005-10-12 14:30:00,17.8,17.89,17.72,17.8,37300.0,13.8125,13.8824,13.7504,13.8125,37300.0
2005-10-12 15:00:00,17.79,17.89,17.76,17.84,65200.0,13.8048,13.8824,13.7815,13.8436,65200.0
2005-10-12 15:30:00,17.84,17.95,17.8,17.91,131000.0,13.8436,13.9289,13.8125,13.8979,131000.0
2005-10-13 09:30:00,17.8,17.85,17.65,17.85,94000.0,13.8125,13.8513,13.6961,13.8513,94000.0
2005-10-13 10:00:00,17.85,17.85,17.71,17.85,69600.0,13.8513,13.8513,13.7427,13.8513,69600.0
2005-10-13 10:30:00,17.86,17.96,17.77,17.89,36900.0,13.8591,13.9367,13.7892,13.8824,36900.0
2005-10-13 11:00:00,17.9,17.96,17.82,17.9,21700.0,13.8901,13.9367,13.828,13.8901,21700.0
2005-10-13 11:30:00,17.88,17.94,17.7,17.74,23500.0,13.8746,13.9212,13.7349,13.766,23500.0
2005-10-13 12:00:00,17.74,17.87,17.74,17.82,26100.0,13.766,13.8668,13.766,13.828,26100.0
2005-10-13 12:30:00,17.8,18.0,17.8,17.92,19400.0,13.8125,13.9677,13.8125,13.9056,19400.0
2005-10-13 13:00:00,17.94,17.95,17.86,17.86,15300.0,13.9212,13.9289,13.8591,13.8591,15300.0
2005-10-13 13:30:00,17.86,17.89,17.75,17.87,74000.0,13.8591,13.8824,13.7737,13.8668,74000.0
2005-10-13 14:00:00,17.86,18.04,17.86,17.96,30800.0,13.8591,13.9988,13.8591,13.9367,30800.0
2005-10-13 14:30:00,17.96,18.17,17.96,18.05,42700.0,13.9367,14.0996,13.9367,14.0065,42700.0
2005-10-13 15:00:00,18.04,18.12,17.92,17.95,29100.0,13.9988,14.0608,13.9056,13.9289,29100.0
2005-10-13 15:30:00,17.95,18.08,17.94,18.03,27800.0,13.9289,14.0298,13.9212,13.991,27800.0
2005-10-14 09:30:00,18.04,18.17,17.85,17.9,57900.0,13.9988,14.0996,13.8513,13.8901,57900.0
2005-10-14 10:00:00,17.91,17.91,17.63,17.78,73600.0,13.8979,13.8979,13.6806,13.797,73600.0
2005-10-14 10:30:00,17.78,17.9,17.74,17.84,33100.0,13.797,13.8901,13.766,13.8436,33100.0
2005-10-14 11:00:00,17.82,17.9,17.78,17.78,40300.0,13.828,13.8901,13.797,13.797,40300.0
2005-10-14 11:30:00,17.8,17.8,17.79,17.79,13500.0,13.8125,13.8125,13.8048,13.8048,13500.0
2005-10-14 12:00:00,17.8,17.91,17.8,17.85,21000.0,13.8125,13.8979,13.8125,13.8513,21000.0
2005-10-14 12:30:00,17.86,17.87,17.74,17.75,10700.0,13.8591,13.8668,13.766,13.7737,10700.0
2005-10-14 13:00:00,17.75,17.85,17.75,17.85,59700.0,13.7737,13.8513,13.7737,13.8513,59700.0
2005-10-14 13:30:00,17.85,17.88,17.81,17.87,97400.0,13.8513,13.8746,13.8203,13.8668,97400.0
2005-10-14 14:00:00,17.88,17.97,17.85,17.97,58700.0,13.8746,13.9444,13.8513,13.9444,58700.0
2005-10-14 14:30:00,17.96,18.01,17.91,18.01,53400.0,13.9367,13.9755,13.8979,13.9755,53400.0
2005-10-14 15:00:00,18.02,18.08,18.02,18.07,34100.0,13.9832,14.0298,13.9832,14.022,34100.0
2005-10-14 15:30:00,18.06,18.13,18.05,18.12,40300.0,14.0143,14.0686,14.0065,14.0608,40300.0
2005-10-17 09:30:00,18.09,18.09,17.86,18.07,28900.0,14.0376,14.0376,13.8591,14.022,28900.0
2005-10-17 10:00:00,18.08,18.2,17.97,18.0,55700.0,14.0298,14.1229,13.9444,13.9677,55700.0
2005-10-17 10:30:00,17.98,18.0,17.92,17.96,30800.0,13.9522,13.9677,13.9056,13.9367,30800.0
2005-10-17 11:00:00,17.93,17.97,17.92,17.94,17500.0,13.9134,13.9444,13.9056,13.9212,17500.0
2005-10-17 11:30:00,17.93,17.95,17.9,17.95,21100.0,13.9134,13.9289,13.8901,13.9289,21100.0
2005-10-17 12:00:00,17.95,17.95,17.84,17.87,21300.0,13.9289,13.9289,13.8436,13.8668,21300.0
2005-10-17 12:30:00,17.88,17.9,17.8,17.88,15000.0,13.8746,13.8901,13.8125,13.8746,15000.0
2005-10-17 13:00:00,17.88,17.92,17.82,17.82,20300.0,13.8746,13.9056,13.828,13.828,20300.0
2005-10-17 13:30:00,17.86,17.9,17.8,17.89,33400.0,13.8591,13.8901,13.8125,13.8824,33400.0
2005-10-17 14:00:00,17.89,17.89,17.8,17.8,36700.0,13.8824,13.8824,13.8125,13.8125,36700.0
2005-10-17 14:30:00,17.8,17.87,17.8,17.83,29400.0,13.8125,13.8668,13.8125,13.8358,29400.0
2005-10-17 15:00:00,17.81,17.98,17.81,17.97,22800.0,13.8203,13.9522,13.8203,13.9444,22800.0
2005-10-17 15:30:00,17.97,18.06,17.97,18.06,45800.0,13.9444,14.0143,13.9444,14.0143,45800.0
2005-10-18 09:30:00,18.09,18.17,17.93,17.98,23000.0,14.0376,14.0996,13.9134,13.9522,23000.0
2005-10-18 10:00:00,17.97,18.02,17.82,18.02,33700.0,13.9444,13.9832,13.828,13.9832,33700.0
2005-10-18 10:30:00,18.02,18.04,17.97,18.03,34000.0,13.9832,13.9988,13.9444,13.991,34000.0
2005-10-18 11:00:00,18.02,18.12,18.0,18.06,19300.0,13.9832,14.0608,13.9677,14.0143,19300.0
2005-10-18 11:30:00,18.06,18.13,18.03,18.07,25000.0,14.0143,14.0686,13.991,14.022,25000.0
2005-10-18 12:00:00,18.05,18.19,18.05,18.15,70700.0,14.0065,14.1152,14.0065,14.0841,70700.0
2005-10-18 12:30:00,18.16,18.19,18.16,18.19,9300.0,14.0919,14.1152,14.0919,14.1152,9300.0
2005-10-18 13:00:00,18.17,18.17,18.05,18.1,32000.0,14.0996,14.0996,14.0065,14.0453,32000.0
2005-10-18 13:30:00,18.1,18.12,18.04,18.12,23400.0,14.0453,14.0608,13.9988,14.0608,23400.0
2005-10-18 14:00:00,18.12,18.17,18.07,18.08,27600.0,14.0608,14.0996,14.022,14.0298,27600.0
2005-10-18 14:30:00,18.07,18.08,17.95,17.97,45300.0,14.022,14.0298,13.9289,13.9444,45300.0
2005-10-18 15:00:00,17.98,18.11,17.96,18.09,39100.0,13.9522,14.0531,13.9367,14.0376,39100.0
2005-10-18 15:30:00,18.1,18.12,17.99,17.99,55000.0,14.0453,14.0608,13.96,13.96,55000.0
2005-10-19 09:30:00,17.9,18.03,17.89,18.0,32800.0,13.8901,13.991,13.8824,13.9677,32800.0
2005-10-19 10:00:00,18.02,18.07,17.94,17.95,45000.0,13.9832,14.022,13.9212,13.9289,45000.0
2005-10-19 10:30:00,17.96,18.13,17.95,17.95,32300.0,13.9367,14.0686,13.9289,13.9289,32300.0
2005-10-19 11:00:00,17.95,17.97,17.75,17.82,78400.0,13.9289,13.9444,13.7737,13.828,78400.0
2005-10-19 11:30:00,17.81,17.88,17.79,17.82,20700.0,13.8203,13.8746,13.8048,13.828,20700.0
2005-10-19 12:00:00,17.83,17.93,17.83,17.93,18600.0,13.8358,13.9134,13.8358,13.9134,18600.0
2005-10-19 12:30:00,17.9,17.94,17.78,17.86,33200.0,13.8901,13.9212,13.797,13.8591,33200.0
2005-10-19 13:00:00,17.85,18.0,17.83,17.95,42800.0,13.8513,13.9677,13.8358,13.9289,42800.0
2005-10-19 13:30:00,17.95,17.96,17.88,17.9,42000.0,13.9289,13.9367,13.8746,13.8901,42000.0
2005-10-19 14:00:00,17.93,18.12,17.85,18.12,64900.0,13.9134,14.0608,13.8513,14.0608,64900.0
2005-10-19 14:30:00,18.12,18.25,18.1,18.19,42300.0,14.0608,14.1617,14.0453,14.1152,42300.0
2005-10-19 15:00:00,18.19,18.33,18.19,18.27,71500.0,14.1152,14.2238,14.1152,14.1772,71500.0
2005-10-19 15:30:00,18.29,18.38,18.23,18.28,70400.0,14.1928,14.2626,14.1462,14.185,70400.0
2005-10-20 09:30:00,17.45,17.53,17.05,17.12,236700.0,13.5409,13.603,13.2305,13.2849,236700.0
2005-10-20 10:00:00,17.12,17.13,16.56,17.06,529100.0,13.2849,13.2926,12.8503,13.2383,529100.0
2005-10-20 10:30:00,17.06,17.18,17.0,17.12,253100.0,13.2383,13.3314,13.1917,13.2849,253100.0
2005-10-20 11:00:00,17.11,17.13,17.01,17.05,196200.0,13.2771,13.2926,13.1995,13.2305,196200.0
2005-10-20 11:30:00,17.05,17.08,17.04,17.06,145600.0,13.2305,13.2538,13.2228,13.2383,145600.0
2005-10-20 12:00:00,17.07,17.08,16.87,17.0,171900.0,13.2461,13.2538,13.0909,13.1917,171900.0
2005-10-20 12:30:00,17.0,17.03,16.94,16.95,76100.0,13.1917,13.215,13.1452,13.1529,76100.0
2005-10-20 13:00:00,16.96,17.11,16.96,17.07,167500.0,13.1607,13.2771,13.1607,13.2461,167500.0
2005-10-20 13:30:00,17.07,17.13,17.06,17.1,105900.0,13.2461,13.2926,13.2383,13.2693,105900.0
2005-10-20 14:00:00,17.09,17.44,17.08,17.21,355700.0,13.2616,13.5332,13.2538,13.3547,355700.0
2005-10-20 14:30:00,17.2,17.29,17.2,17.25,202900.0,13.3469,13.4168,13.3469,13.3857,202900.0
2005-10-20 15:00:00,17.25,17.33,17.15,17.19,229400.0,13.3857,13.4478,13.3081,13.3392,229400.0
2005-10-20 15:30:00,17.19,17.36,17.19,17.32,243700.0,13.3392,13.4711,13.3392,13.4401,243700.0
2005-10-21 09:30:00,17.95,18.19,17.77,18.16,195100.0,13.9289,14.1152,13.7892,14.0919,195100.0
2005-10-21 10:00:00,18.18,18.24,18.1,18.11,115400.0,14.1074,14.154,14.0453,14.0531,115400.0
2005-10-21 10:30:00,18.12,18.13,17.97,17.98,186200.0,14.0608,14.0686,13.9444,13.9522,186200.0
2005-10-21 11:00:00,17.98,18.02,17.95,17.98,145000.0,13.9522,13.9832,13.9289,13.9522,145000.0
2005-10-21 11:30:00,17.98,17.98,17.8,17.89,109400.0,13.9522,13.9522,13.8125,13.8824,109400.0
2005-10-21 12:00:00,17.87,17.97,17.82,17.95,296000.0,13.8668,13.9444,13.828,13.9289,296000.0
2005-10-21 12:30:00,17.95,18.5,17.95,18.46,293100.0,13.9289,14.3557,13.9289,14.3247,293100.0
2005-10-21 13:00:00,18.47,18.47,18.11,18.11,95900.0,14.3324,14.3324,14.0531,14.0531,95900.0
2005-10-21 13:30:00,18.12,18.18,18.05,18.08,58400.0,14.0608,14.1074,14.0065,14.0298,58400.0
2005-10-21 14:00:00,18.08,18.17,18.05,18.13,48500.0,14.0298,14.0996,14.0065,14.0686,48500.0
2005-10-21 14:30:00,18.12,18.39,18.12,18.35,77100.0,14.0608,14.2704,14.0608,14.2393,77100.0
2005-10-21 15:00:00,18.34,18.36,18.17,18.28,106000.0,14.2316,14.2471,14.0996,14.185,106000.0
2005-10-21 15:30:00,18.29,18.38,18.0,18.23,142600.0,14.1928,14.2626,13.9677,14.1462,142600.0
2005-10-24 09:30:00,18.33,18.42,18.21,18.33,84200.0,14.2238,14.2936,14.1307,14.2238,84200.0
2005-10-24 10:00:00,18.32,18.36,18.12,18.12,76400.0,14.216,14.2471,14.0608,14.0608,76400.0
2005-10-24 10:30:00,18.13,18.19,17.75,17.88,147700.0,14.0686,14.1152,13.7737,13.8746,147700.0
2005-10-24 11:00:00,17.87,17.89,17.8,17.88,96900.0,13.8668,13.8824,13.8125,13.8746,96900.0
2005-10-24 11:30:00,17.89,17.93,17.85,17.9,73400.0,13.8824,13.9134,13.8513,13.8901,73400.0
2005-10-24 12:00:00,17.91,17.91,17.86,17.9,42700.0,13.8979,13.8979,13.8591,13.8901,42700.0
2005-10-24 12:30:00,17.9,17.93,17.89,17.93,66100.0,13.8901,13.9134,13.8824,13.9134,66100.0
2005-10-24 13:00:00,17.93,17.95,17.84,17.85,104700.0,13.9134,13.9289,13.8436,13.8513,104700.0
2005-10-24 13:30:00,17.84,17.87,17.8,17.87,50300.0,13.8436,13.8668,13.8125,13.8668,50300.0
2005-10-24 14:00:00,17.87,17.91,17.86,17.88,37800.0,13.8668,13.8979,13.8591,13.8746,37800.0
2005-10-24 14:30:00,17.88,17.91,17.85,17.9,74000.0,13.8746,13.8979,13.8513,13.8901,74000.0
2005-10-24 15:00:00,17.9,18.09,17.89,17.95,90400.0,13.8901,14.0376,13.8824,13.9289,90400.0
2005-10-24 15:30:00,17.96,17.99,17.86,17.9,122800.0,13.9367,13.96,13.8591,13.8901,122800.0
2005-10-25 09:30:00,17.88,17.93,17.8,17.87,28800.0,13.8746,13.9134,13.8125,13.8668,28800.0
2005-10-25 10:00:00,17.9,17.95,17.83,17.95,38300.0,13.8901,13.9289,13.8358,13.9289,38300.0
2005-10-25 10:30:00,17.94,17.94,17.8,17.82,28800.0,13.9212,13.9212,13.8125,13.828,28800.0
2005-10-25 11:00:00,17.83,17.84,17.68,17.78,92300.0,13.8358,13.8436,13.7194,13.797,92300.0
2005-10-25 11:30:00,17.78,17.84,17.71,17.84,40100.0,13.797,13.8436,13.7427,13.8436,40100.0
2005-10-25 12:00:00,17.84,17.88,17.82,17.83,29900.0,13.8436,13.8746,13.828,13.8358,29900.0
2005-10-25 12:30:00,17.83,17.85,17.78,17.8,29100.0,13.8358,13.8513,13.797,13.8125,29100.0
2005-10-25 13:00:00,17.79,17.83,17.78,17.79,26300.0,13.8048,13.8358,13.797,13.8048,26300.0
2005-10-25 13:30:00,17.8,17.81,17.74,17.78,32900.0,13.8125,13.8203,13.766,13.797,32900.0
2005-10-25 14:00:00,17.78,17.79,17.72,17.75,34800.0,13.797,13.8048,13.7504,13.7737,34800.0
2005-10-25 14:30:00,17.74,17.78,17.71,17.71,44500.0,13.766,13.797,13.7427,13.7427,44500.0
2005-10-25 15:00:00,17.7,17.72,17.66,17.7,70300.0,13.7349,13.7504,13.7039,13.7349,70300.0
2005-10-25 15:30:00,17.7,17.87,17.68,17.83,94000.0,13.7349,13.8668,13.7194,13.8358,94000.0
2005-10-26 09:30:00,17.74,18.04,17.71,17.89,45000.0,13.766,13.9988,13.7427,13.8824,45000.0
2005-10-26 10:00:00,17.89,17.91,17.8,17.9,70400.0,13.8824,13.8979,13.8125,13.8901,70400.0
2005-10-26 10:30:00,17.9,17.91,17.79,17.87,51300.0,13.8901,13.8979,13.8048,13.8668,51300.0
2005-10-26 11:00:00,17.87,17.87,17.8,17.85,52200.0,13.8668,13.8668,13.8125,13.8513,52200.0
2005-10-26 11:30:00,17.85,17.91,17.83,17.9,54500.0,13.8513,13.8979,13.8358,13.8901,54500.0
2005-10-26 12:00:00,17.91,17.91,17.82,17.82,36000.0,13.8979,13.8979,13.828,13.828,36000.0
2005-10-26 12:30:00,17.83,17.88,17.8,17.87,38100.0,13.8358,13.8746,13.8125,13.8668,38100.0
2005-10-26 13:00:00,17.86,17.87,17.75,17.79,84800.0,13.8591,13.8668,13.7737,13.8048,84800.0
2005-10-26 13:30:00,17.79,17.8,17.7,17.72,53100.0,13.8048,13.8125,13.7349,13.7504,53100.0
2005-10-26 14:00:00,17.72,17.77,17.66,17.72,51800.0,13.7504,13.7892,13.7039,13.7504,51800.0
2005-10-26 14:30:00,17.71,17.73,17.67,17.7,51800.0,13.7427,13.7582,13.7116,13.7349,51800.0
2005-10-26 15:00:00,17.71,17.8,17.69,17.77,74600.0,13.7427,13.8125,13.7272,13.7892,74600.0
2005-10-26 15:30:00,17.77,17.8,17.69,17.75,109300.0,13.7892,13.8125,13.7272,13.7737,109300.0
2005-10-27 09:30:00,17.65,17.72,17.63,17.69,40200.0,13.6961,13.7504,13.6806,13.7272,40200.0
2005-10-27 10:00:00,17.68,17.72,17.64,17.71,48100.0,13.7194,13.7504,13.6884,13.7427,48100.0
2005-10-27 10:30:00,17.72,17.8,17.68,17.79,50000.0,13.7504,13.8125,13.7194,13.8048,50000.0
2005-10-27 11:00:00,17.77,17.8,17.69,17.72,31200.0,13.7892,13.8125,13.7272,13.7504,31200.0
2005-10-27 11:30:00,17.7,17.75,17.69,17.72,25600.0,13.7349,13.7737,13.7272,13.7504,25600.0
2005-10-27 12:00:00,17.73,17.75,17.72,17.72,14300.0,13.7582,13.7737,13.7504,13.7504,14300.0
2005-10-27 12:30:00,17.73,17.77,17.73,17.73,24400.0,13.7582,13.7892,13.7582,13.7582,24400.0
2005-10-27 13:00:00,17.74,17.74,17.68,17.68,51300.0,13.766,13.766,13.7194,13.7194,51300.0
2005-10-27 13:30:00,17.68,17.78,17.61,17.69,161100.0,13.7194,13.797,13.6651,13.7272,161100.0
2005-10-27 14:00:00,17.69,17.7,17.62,17.62,80400.0,13.7272,13.7349,13.6728,13.6728,80400.0
2005-10-27 14:30:00,17.61,17.62,17.49,17.52,52400.0,13.6651,13.6728,13.572,13.5952,52400.0
2005-10-27 15:00:00,17.51,17.55,17.49,17.5,66800.0,13.5875,13.6185,13.572,13.5797,66800.0
2005-10-27 15:30:00,17.49,17.51,17.43,17.43,82600.0,13.572,13.5875,13.5254,13.5254,82600.0
2005-10-28 09:30:00,17.56,17.8,17.48,17.52,45200.0,13.6263,13.8125,13.5642,13.5952,45200.0
2005-10-28 10:00:00,17.52,17.62,17.5,17.62,10300.0,13.5952,13.6728,13.5797,13.6728,10300.0
2005-10-28 10:30:00,17.62,17.62,17.5,17.57,21100.0,13.6728,13.6728,13.5797,13.634,21100.0
2005-10-28 11:00:00,17.61,17.66,17.55,17.66,36000.0,13.6651,13.7039,13.6185,13.7039,36000.0
2005-10-28 11:30:00,17.67,17.75,17.63,17.71,17600.0,13.7116,13.7737,13.6806,13.7427,17600.0
2005-10-28 12:00:00,17.69,17.76,17.67,17.7,19800.0,13.7272,13.7815,13.7116,13.7349,19800.0
2005-10-28 12:30:00,17.7,17.71,17.6,17.6,11000.0,13.7349,13.7427,13.6573,13.6573,11000.0
2005-10-28 13:00:00,17.62,17.75,17.62,17.66,20000.0,13.6728,13.7737,13.6728,13.7039,20000.0
2005-10-28 13:30:00,17.66,17.68,17.61,17.66,18400.0,13.7039,13.7194,13.6651,13.7039,18400.0
2005-10-28 14:00:00,17.67,17.74,17.64,17.7,41300.0,13.7116,13.766,13.6884,13.7349,41300.0
2005-10-28 14:30:00,17.7,17.72,17.68,17.7,23200.0,13.7349,13.7504,13.7194,13.7349,23200.0
2005-10-28 15:00:00,17.71,17.72,17.68,17.69,27600.0,13.7427,13.7504,13.7194,13.7272,27600.0
2005-10-28 15:30:00,17.68,17.83,17.65,17.78,73800.0,13.7194,13.8358,13.6961,13.797,73800.0
2005-10-31 09:30:00,17.77,18.0,17.67,17.93,91800.0,13.7892,13.9677,13.7116,13.9134,91800.0
2005-10-31 10:00:00,17.93,17.98,17.85,17.95,19500.0,13.9134,13.9522,13.8513,13.9289,19500.0
2005-10-31 10:30:00,17.95,18.0,17.84,17.95,40700.0,13.9289,13.9677,13.8436,13.9289,40700.0
2005-10-31 11:00:00,17.95,17.95,17.86,17.95,37600.0,13.9289,13.9289,13.8591,13.9289,37600.0
2005-10-31 11:30:00,17.95,17.99,17.89,17.92,14200.0,13.9289,13.96,13.8824,13.9056,14200.0
2005-10-31 12:00:00,17.91,17.95,17.89,17.92,14400.0,13.8979,13.9289,13.8824,13.9056,14400.0
2005-10-31 12:30:00,17.91,17.94,17.89,17.91,14400.0,13.8979,13.9212,13.8824,13.8979,14400.0
2005-10-31 13:00:00,17.91,17.98,17.89,17.96,20800.0,13.8979,13.9522,13.8824,13.9367,20800.0
2005-10-31 13:30:00,17.94,17.95,17.83,17.88,22000.0,13.9212,13.9289,13.8358,13.8746,22000.0
2005-10-31 14:00:00,17.86,18.0,17.86,17.98,22800.0,13.8591,13.9677,13.8591,13.9522,22800.0
2005-10-31 14:30:00,17.98,18.0,17.96,18.0,63300.0,13.9522,13.9677,13.9367,13.9677,63300.0
2005-10-31 15:00:00,17.99,18.01,17.96,17.96,27400.0,13.96,13.9755,13.9367,13.9367,27400.0
2005-10-31 15:30:00,17.97,18.0,17.94,17.98,90700.0,13.9444,13.9677,13.9212,13.9522,90700.0
2005-11-01 09:30:00,17.88,17.95,17.79,17.79,38700.0,13.8746,13.9289,13.8048,13.8048,38700.0
2005-11-01 10:00:00,17.79,17.88,17.7,17.82,42300.0,13.8048,13.8746,13.7349,13.828,42300.0
2005-11-01 10:30:00,17.85,17.89,17.76,17.87,17400.0,13.8513,13.8824,13.7815,13.8668,17400.0
2005-11-01 11:00:00,17.89,17.89,17.8,17.8,14700.0,13.8824,13.8824,13.8125,13.8125,14700.0
2005-11-01 11:30:00,17.81,17.85,17.81,17.84,6600.0,13.8203,13.8513,13.8203,13.8436,6600.0
2005-11-01 12:00:00,17.85,17.85,17.81,17.82,26900.0,13.8513,13.8513,13.8203,13.828,26900.0
2005-11-01 12:30:00,17.82,17.84,17.81,17.84,10800.0,13.828,13.8436,13.8203,13.8436,10800.0
2005-11-01 13:00:00,17.84,17.86,17.83,17.86,10600.0,13.8436,13.8591,13.8358,13.8591,10600.0
2005-11-01 13:30:00,17.86,17.92,17.86,17.92,19800.0,13.8591,13.9056,13.8591,13.9056,19800.0
2005-11-01 14:00:00,17.92,18.0,17.85,18.0,48500.0,13.9056,13.9677,13.8513,13.9677,48500.0
2005-11-01 14:30:00,18.0,18.0,17.84,17.85,50700.0,13.9677,13.9677,13.8436,13.8513,50700.0
2005-11-01 15:00:00,17.85,17.88,17.79,17.83,33900.0,13.8513,13.8746,13.8048,13.8358,33900.0
2005-11-01 15:30:00,17.86,17.9,17.81,17.88,35100.0,13.8591,13.8901,13.8203,13.8746,35100.0
2005-11-02 09:30:00,17.91,18.01,17.9,17.95,37300.0,13.8979,13.9755,13.8901,13.9289,37300.0
2005-11-02 10:00:00,17.95,17.99,17.93,17.96,10400.0,13.9289,13.96,13.9134,13.9367,10400.0
2005-11-02 10:30:00,17.97,18.0,17.97,17.98,27900.0,13.9444,13.9677,13.9444,13.9522,27900.0
2005-11-02 11:00:00,17.99,18.03,17.96,17.98,47400.0,13.96,13.991,13.9367,13.9522,47400.0
2005-11-02 11:30:00,18.0,18.01,17.96,18.0,124900.0,13.9677,13.9755,13.9367,13.9677,124900.0
2005-11-02 12:00:00,17.98,18.01,17.97,18.0,159900.0,13.9522,13.9755,13.9444,13.9677,159900.0
2005-11-02 12:30:00,18.0,18.02,17.99,18.01,48200.0,13.9677,13.9832,13.96,13.9755,48200.0
2005-11-02 13:00:00,18.01,18.02,17.98,17.98,41700.0,13.9755,13.9832,13.9522,13.9522,41700.0
2005-11-02 13:30:00,18.0,18.03,18.0,18.0,63000.0,13.9677,13.991,13.9677,13.9677,63000.0
2005-11-02 14:00:00,18.01,18.05,18.01,18.03,20900.0,13.9755,14.0065,13.9755,13.991,20900.0
2005-11-02 14:30:00,18.05,18.06,17.98,18.02,22300.0,14.0065,14.0143,13.9522,13.9832,22300.0
2005-11-02 15:00:00,18.01,18.03,17.97,18.02,110900.0,13.9755,13.991,13.9444,13.9832,110900.0
2005-11-02 15:30:00,18.0,18.05,17.98,18.01,76200.0,13.9677,14.0065,13.9522,13.9755,76200.0
2005-11-03 09:30:00,18.0,18.16,17.95,18.14,65200.0,13.9677,14.0919,13.9289,14.0764,65200.0
2005-11-03 10:00:00,18.15,18.16,18.01,18.05,22200.0,14.0841,14.0919,13.9755,14.0065,22200.0
2005-11-03 10:30:00,18.08,18.19,18.01,18.04,30200.0,14.0298,14.1152,13.9755,13.9988,30200.0
2005-11-03 11:00:00,18.05,18.12,18.03,18.09,19800.0,14.0065,14.0608,13.991,14.0376,19800.0
2005-11-03 11:30:00,18.1,18.13,18.06,18.06,17300.0,14.0453,14.0686,14.0143,14.0143,17300.0
2005-11-03 12:00:00,18.08,18.12,18.06,18.11,10100.0,14.0298,14.0608,14.0143,14.0531,10100.0
2005-11-03 12:30:00,18.09,18.12,18.0,18.0,8900.0,14.0376,14.0608,13.9677,13.9677,8900.0
2005-11-03 13:00:00,18.01,18.07,18.01,18.07,20100.0,13.9755,14.022,13.9755,14.022,20100.0
2005-11-03 13:30:00,18.07,18.11,18.04,18.11,46000.0,14.022,14.0531,13.9988,14.0531,46000.0
2005-11-03 14:00:00,18.1,18.11,18.08,18.09,35000.0,14.0453,14.0531,14.0298,14.0376,35000.0
2005-11-03 14:30:00,18.09,18.12,18.07,18.11,32700.0,14.0376,14.0608,14.022,14.0531,32700.0
2005-11-03 15:00:00,18.11,18.12,18.01,18.04,20400.0,14.0531,14.0608,13.9755,13.9988,20400.0
2005-11-03 15:30:00,18.03,18.23,18.02,18.19,124600.0,13.991,14.1462,13.9832,14.1152,124600.0
2005-11-04 09:30:00,18.22,18.22,17.88,18.04,39400.0,14.1384,14.1384,13.8746,13.9988,39400.0
2005-11-04 10:00:00,18.05,18.25,18.05,18.21,27200.0,14.0065,14.1617,14.0065,14.1307,27200.0
2005-11-04 10:30:00,18.22,18.27,18.2,18.22,72700.0,14.1384,14.1772,14.1229,14.1384,72700.0
2005-11-04 11:00:00,18.22,18.25,18.22,18.24,25500.0,14.1384,14.1617,14.1384,14.154,25500.0
2005-11-04 11:30:00,18.24,18.28,18.23,18.26,23200.0,14.154,14.185,14.1462,14.1695,23200.0
2005-11-04 12:00:00,18.24,18.33,18.23,18.29,39600.0,14.154,14.2238,14.1462,14.1928,39600.0
2005-11-04 12:30:00,18.28,18.35,18.28,18.35,12700.0,14.185,14.2393,14.185,14.2393,12700.0
2005-11-04 13:00:00,18.34,18.35,18.24,18.27,16700.0,14.2316,14.2393,14.154,14.1772,16700.0
2005-11-04 13:30:00,18.27,18.29,18.27,18.27,31400.0,14.1772,14.1928,14.1772,14.1772,31400.0
2005-11-04 14:00:00,18.27,18.31,18.27,18.31,20400.0,14.1772,14.2083,14.1772,14.2083,20400.0
2005-11-04 14:30:00,18.3,18.31,18.25,18.27,58800.0,14.2005,14.2083,14.1617,14.1772,58800.0
2005-11-04 15:00:00,18.29,18.29,18.27,18.28,20700.0,14.1928,14.1928,14.1772,14.185,20700.0
2005-11-04 15:30:00,18.28,18.46,18.28,18.46,79300.0,14.185,14.3247,14.185,14.3247,79300.0
2005-11-07 09:30:00,18.5,18.63,18.4,18.58,76100.0,14.3557,14.4566,14.2781,14.4178,76100.0
2005-11-07 10:00:00,18.55,18.62,18.4,18.4,61500.0,14.3945,14.4488,14.2781,14.2781,61500.0
2005-11-07 10:30:00,18.4,18.4,18.3,18.4,22900.0,14.2781,14.2781,14.2005,14.2781,22900.0
2005-11-07 11:00:00,18.38,18.38,18.3,18.34,18000.0,14.2626,14.2626,14.2005,14.2316,18000.0
2005-11-07 11:30:00,18.34,18.39,18.3,18.31,16700.0,14.2316,14.2704,14.2005,14.2083,16700.0
2005-11-07 12:00:00,18.34,18.38,18.29,18.35,25500.0,14.2316,14.2626,14.1928,14.2393,25500.0
2005-11-07 12:30:00,18.35,18.39,18.3,18.35,42500.0,14.2393,14.2704,14.2005,14.2393,42500.0
2005-11-07 13:00:00,18.35,18.45,18.34,18.41,31200.0,14.2393,14.3169,14.2316,14.2859,31200.0
2005-11-07 13:30:00,18.43,18.51,18.41,18.48,12500.0,14.3014,14.3635,14.2859,14.3402,12500.0
2005-11-07 14:00:00,18.47,18.5,18.39,18.49,50300.0,14.3324,14.3557,14.2704,14.348,50300.0
2005-11-07 14:30:00,18.49,18.62,18.4,18.61,82300.0,14.348,14.4488,14.2781,14.4411,82300.0
2005-11-07 15:00:00,18.61,18.61,18.5,18.5,48700.0,14.4411,14.4411,14.3557,14.3557,48700.0
2005-11-07 15:30:00,18.5,18.61,18.5,18.58,84900.0,14.3557,14.4411,14.3557,14.4178,84900.0
2005-11-08 09:30:00,18.6,18.7,18.44,18.57,80700.0,14.4333,14.5109,14.3092,14.41,80700.0
2005-11-08 10:00:00,18.56,18.58,18.47,18.51,83200.0,14.4023,14.4178,14.3324,14.3635,83200.0
2005-11-08 10:30:00,18.57,18.61,18.5,18.61,43800.0,14.41,14.4411,14.3557,14.4411,43800.0
2005-11-08 11:00:00,18.58,18.64,18.55,18.56,55700.0,14.4178,14.4644,14.3945,14.4023,55700.0
2005-11-08 11:30:00,18.55,18.61,18.5,18.6,33900.0,14.3945,14.4411,14.3557,14.4333,33900.0
2005-11-08 12:00:00,18.61,18.61,18.55,18.6,45500.0,14.4411,14.4411,14.3945,14.4333,45500.0
2005-11-08 12:30:00,18.59,18.61,18.52,18.55,50700.0,14.4256,14.4411,14.3712,14.3945,50700.0
2005-11-08 13:00:00,18.55,18.64,18.49,18.64,22400.0,14.3945,14.4644,14.348,14.4644,22400.0
2005-11-08 13:30:00,18.62,18.63,18.49,18.49,39600.0,14.4488,14.4566,14.348,14.348,39600.0
2005-11-08 14:00:00,18.51,18.56,18.49,18.5,30700.0,14.3635,14.4023,14.348,14.3557,30700.0
2005-11-08 14:30:00,18.5,18.51,18.38,18.39,48600.0,14.3557,14.3635,14.2626,14.2704,48600.0
2005-11-08 15:00:00,18.39,18.49,18.39,18.46,29700.0,14.2704,14.348,14.2704,14.3247,29700.0
2005-11-08 15:30:00,18.44,18.53,18.44,18.52,85500.0,14.3092,14.379,14.3092,14.3712,85500.0
2005-11-09 09:30:00,18.52,18.57,18.3,18.3,35600.0,14.3712,14.41,14.2005,14.2005,35600.0
2005-11-09 10:00:00,18.3,18.5,18.25,18.45,18300.0,14.2005,14.3557,14.1617,14.3169,18300.0
2005-11-09 10:30:00,18.47,18.6,18.46,18.5,19600.0,14.3324,14.4333,14.3247,14.3557,19600.0
2005-11-09 11:00:00,18.5,18.53,18.5,18.5,26800.0,14.3557,14.379,14.3557,14.3557,26800.0
2005-11-09 11:30:00,18.5,18.58,18.5,18.56,19100.0,14.3557,14.4178,14.3557,14.4023,19100.0
2005-11-09 12:00:00,18.57,18.67,18.51,18.67,28200.0,14.41,14.4876,14.3635,14.4876,28200.0
2005-11-09 12:30:00,18.67,18.81,18.64,18.8,137800.0,14.4876,14.5963,14.4644,14.5885,137800.0
2005-11-09 13:00:00,18.75,18.79,18.73,18.73,44900.0,14.5497,14.5807,14.5342,14.5342,44900.0
2005-11-09 13:30:00,18.73,18.78,18.67,18.67,25600.0,14.5342,14.573,14.4876,14.4876,25600.0
2005-11-09 14:00:00,18.68,18.69,18.61,18.62,16400.0,14.4954,14.5032,14.4411,14.4488,16400.0
2005-11-09 14:30:00,18.62,18.69,18.58,18.64,67000.0,14.4488,14.5032,14.4178,14.4644,67000.0
2005-11-09 15:00:00,18.64,18.73,18.64,18.7,69800.0,14.4644,14.5342,14.4644,14.5109,69800.0
2005-11-09 15:30:00,18.7,18.7,18.63,18.65,77100.0,14.5109,14.5109,14.4566,14.4721,77100.0
2005-11-10 09:30:00,18.65,18.7,18.6,18.66,49100.0,14.4721,14.5109,14.4333,14.4799,49100.0
2005-11-10 10:00:00,18.63,18.65,18.52,18.56,40900.0,14.4566,14.4721,14.3712,14.4023,40900.0
2005-11-10 10:30:00,18.57,18.6,18.5,18.6,39600.0,14.41,14.4333,14.3557,14.4333,39600.0
2005-11-10 11:00:00,18.6,18.64,18.54,18.57,21300.0,14.4333,14.4644,14.3868,14.41,21300.0
2005-11-10 11:30:00,18.59,18.63,18.54,18.6,48300.0,14.4256,14.4566,14.3868,14.4333,48300.0
2005-11-10 12:00:00,18.62,18.62,18.57,18.62,21900.0,14.4488,14.4488,14.41,14.4488,21900.0
2005-11-10 12:30:00,18.61,18.63,18.55,18.58,46100.0,14.4411,14.4566,14.3945,14.4178,46100.0
2005-11-10 13:00:00,18.58,18.78,18.58,18.77,36500.0,14.4178,14.573,14.4178,14.5652,36500.0
2005-11-10 13:30:00,18.77,18.89,18.77,18.89,111100.0,14.5652,14.6583,14.5652,14.6583,111100.0
2005-11-10 14:00:00,18.9,18.94,18.8,18.85,43000.0,14.6661,14.6971,14.5885,14.6273,43000.0
2005-11-10 14:30:00,18.85,18.88,18.74,18.81,42600.0,14.6273,14.6506,14.5419,14.5963,42600.0
2005-11-10 15:00:00,18.82,18.85,18.77,18.85,40500.0,14.604,14.6273,14.5652,14.6273,40500.0
2005-11-10 15:30:00,18.85,18.91,18.76,18.88,122900.0,14.6273,14.6739,14.5575,14.6506,122900.0
2005-11-11 09:30:00,18.83,18.95,18.79,18.8,24400.0,14.6118,14.7049,14.5807,14.5885,24400.0
2005-11-11 10:00:00,18.78,18.78,18.61,18.77,27400.0,14.573,14.573,14.4411,14.5652,27400.0
2005-11-11 10:30:00,18.77,18.88,18.77,18.88,27300.0,14.5652,14.6506,14.5652,14.6506,27300.0
2005-11-11 11:00:00,18.9,18.94,18.87,18.88,29900.0,14.6661,14.6971,14.6428,14.6506,29900.0
2005-11-11 11:30:00,18.88,18.91,18.84,18.86,24500.0,14.6506,14.6739,14.6195,14.6351,24500.0
2005-11-11 12:00:00,18.84,18.91,18.84,18.86,16500.0,14.6195,14.6739,14.6195,14.6351,16500.0
2005-11-11 12:30:00,18.86,18.92,18.85,18.9,10700.0,14.6351,14.6816,14.6273,14.6661,10700.0
2005-11-11 13:00:00,18.91,18.91,18.87,18.9,18500.0,14.6739,14.6739,14.6428,14.6661,18500.0
2005-11-11 13:30:00,18.9,18.94,18.9,18.93,16700.0,14.6661,14.6971,14.6661,14.6894,16700.0
2005-11-11 14:00:00,18.93,18.99,18.93,18.95,28900.0,14.6894,14.7359,14.6894,14.7049,28900.0
2005-11-11 14:30:00,18.98,19.0,18.97,18.97,22700.0,14.7282,14.7437,14.7204,14.7204,22700.0
2005-11-11 15:00:00,18.97,18.97,18.83,18.86,47500.0,14.7204,14.7204,14.6118,14.6351,47500.0
2005-11-11 15:30:00,18.87,19.02,18.87,18.96,98400.0,14.6428,14.7592,14.6428,14.7127,98400.0
2005-11-14 09:30:00,19.05,19.05,18.75,18.77,41200.0,14.8173,14.8173,14.584,14.5995,41200.0
2005-11-14 10:00:00,18.76,18.88,18.7,18.72,38200.0,14.5917,14.6851,14.5451,14.5606,38200.0
2005-11-14 10:30:00,18.71,18.86,18.71,18.75,20700.0,14.5528,14.6695,14.5528,14.584,20700.0
2005-11-14 11:00:00,18.75,18.89,18.75,18.86,25500.0,14.584,14.6928,14.584,14.6695,25500.0
2005-11-14 11:30:00,18.86,18.91,18.85,18.9,23100.0,14.6695,14.7084,14.6617,14.7006,23100.0
2005-11-14 12:00:00,18.87,18.99,18.86,18.99,66400.0,14.6773,14.7706,14.6695,14.7706,66400.0
2005-11-14 12:30:00,18.98,19.01,18.97,18.98,14200.0,14.7628,14.7862,14.7551,14.7628,14200.0
2005-11-14 13:00:00,18.98,19.01,18.94,19.01,32700.0,14.7628,14.7862,14.7317,14.7862,32700.0
2005-11-14 13:30:00,19.0,19.01,18.94,18.99,19200.0,14.7784,14.7862,14.7317,14.7706,19200.0
2005-11-14 14:00:00,19.0,19.08,18.99,19.01,35000.0,14.7784,14.8406,14.7706,14.7862,35000.0
2005-11-14 14:30:00,19.01,19.05,19.0,19.0,58100.0,14.7862,14.8173,14.7784,14.7784,58100.0
2005-11-14 15:00:00,19.0,19.02,18.95,19.0,128500.0,14.7784,14.794,14.7395,14.7784,128500.0
2005-11-14 15:30:00,18.99,19.13,18.99,19.12,75000.0,14.7706,14.8795,14.7706,14.8717,75000.0
2005-11-15 09:30:00,19.07,19.15,18.95,18.96,33200.0,14.8329,14.8951,14.7395,14.7473,33200.0
2005-11-15 10:00:00,18.96,19.02,18.9,18.92,52200.0,14.7473,14.794,14.7006,14.7162,52200.0
2005-11-15 10:30:00,18.91,18.96,18.86,18.86,42800.0,14.7084,14.7473,14.6695,14.6695,42800.0
2005-11-15 11:00:00,18.86,18.91,18.85,18.9,22100.0,14.6695,14.7084,14.6617,14.7006,22100.0
2005-11-15 11:30:00,18.9,19.0,18.89,18.99,21400.0,14.7006,14.7784,14.6928,14.7706,21400.0
2005-11-15 12:00:00,19.0,19.05,18.94,19.05,18500.0,14.7784,14.8173,14.7317,14.8173,18500.0
2005-11-15 12:30:00,19.02,19.05,18.94,19.01,35800.0,14.794,14.8173,14.7317,14.7862,35800.0
2005-11-15 13:00:00,19.02,19.03,18.97,18.97,24900.0,14.794,14.8017,14.7551,14.7551,24900.0
2005-11-15 13:30:00,18.97,18.99,18.91,18.96,53700.0,14.7551,14.7706,14.7084,14.7473,53700.0
2005-11-15 14:00:00,18.95,18.98,18.92,18.94,41600.0,14.7395,14.7628,14.7162,14.7317,41600.0
2005-11-15 14:30:00,18.94,18.97,18.88,18.88,45100.0,14.7317,14.7551,14.6851,14.6851,45100.0
2005-11-15 15:00:00,18.88,18.94,18.88,18.9,31900.0,14.6851,14.7317,14.6851,14.7006,31900.0
2005-11-15 15:30:00,18.89,18.99,18.86,18.96,79900.0,14.6928,14.7706,14.6695,14.7473,79900.0
2005-11-16 09:30:00,18.99,19.0,18.76,18.89,25900.0,14.7706,14.7784,14.5917,14.6928,25900.0
2005-11-16 10:00:00,18.9,18.96,18.83,18.88,49100.0,14.7006,14.7473,14.6462,14.6851,49100.0
2005-11-16 10:30:00,18.87,18.87,18.78,18.81,38700.0,14.6773,14.6773,14.6073,14.6306,38700.0
2005-11-16 11:00:00,18.77,18.77,18.54,18.76,28600.0,14.5995,14.5995,14.4206,14.5917,28600.0
2005-11-16 11:30:00,18.78,18.9,18.7,18.87,14900.0,14.6073,14.7006,14.5451,14.6773,14900.0
2005-11-16 12:00:00,18.85,18.87,18.8,18.82,5000.0,14.6617,14.6773,14.6228,14.6384,5000.0
2005-11-16 12:30:00,18.83,18.89,18.82,18.87,10400.0,14.6462,14.6928,14.6384,14.6773,10400.0
2005-11-16 13:00:00,18.87,18.91,18.86,18.89,39600.0,14.6773,14.7084,14.6695,14.6928,39600.0
2005-11-16 13:30:00,18.89,18.97,18.86,18.86,47500.0,14.6928,14.7551,14.6695,14.6695,47500.0
2005-11-16 14:00:00,18.86,18.86,18.8,18.85,127400.0,14.6695,14.6695,14.6228,14.6617,127400.0
2005-11-16 14:30:00,18.85,18.86,18.77,18.86,31100.0,14.6617,14.6695,14.5995,14.6695,31100.0
2005-11-16 15:00:00,18.86,18.92,18.85,18.85,28800.0,14.6695,14.7162,14.6617,14.6617,28800.0
2005-11-16 15:30:00,18.85,18.97,18.84,18.96,66800.0,14.6617,14.7551,14.654,14.7473,66800.0
2005-11-17 09:30:00,18.88,19.1,18.88,19.04,35000.0,14.6851,14.8562,14.6851,14.8095,35000.0
2005-11-17 10:00:00,19.04,19.09,18.9,18.98,17900.0,14.8095,14.8484,14.7006,14.7628,17900.0
2005-11-17 10:30:00,19.0,19.0,18.9,18.93,15200.0,14.7784,14.7784,14.7006,14.724,15200.0
2005-11-17 11:00:00,18.93,19.11,18.93,19.11,27700.0,14.724,14.864,14.724,14.864,27700.0
2005-11-17 11:30:00,19.12,19.14,19.0,19.01,188700.0,14.8717,14.8873,14.7784,14.7862,188700.0
2005-11-17 12:00:00,19.0,19.03,19.0,19.0,18900.0,14.7784,14.8017,14.7784,14.7784,18900.0
2005-11-17 12:30:00,19.02,19.14,19.01,19.11,28200.0,14.794,14.8873,14.7862,14.864,28200.0
2005-11-17 13:00:00,19.11,19.19,19.1,19.18,62100.0,14.864,14.9262,14.8562,14.9184,62100.0
2005-11-17 13:30:00,19.18,19.23,19.18,19.22,24800.0,14.9184,14.9573,14.9184,14.9495,24800.0
2005-11-17 14:00:00,19.22,19.31,19.21,19.31,21500.0,14.9495,15.0195,14.9417,15.0195,21500.0
2005-11-17 14:30:00,19.3,19.3,19.25,19.29,22500.0,15.0117,15.0117,14.9729,15.004,22500.0
2005-11-17 15:00:00,19.28,19.37,19.24,19.25,49600.0,14.9962,15.0662,14.9651,14.9729,49600.0
2005-11-17 15:30:00,19.25,19.29,19.18,19.28,47800.0,14.9729,15.004,14.9184,14.9962,47800.0
2005-11-18 09:30:00,19.4,19.4,19.23,19.34,97900.0,15.0895,15.0895,14.9573,15.0429,97900.0
2005-11-18 10:00:00,19.32,19.34,19.25,19.25,18300.0,15.0273,15.0429,14.9729,14.9729,18300.0
2005-11-18 10:30:00,19.25,19.26,19.2,19.2,32500.0,14.9729,14.9806,14.934,14.934,32500.0
2005-11-18 11:00:00,19.21,19.35,19.2,19.33,27400.0,14.9417,15.0506,14.934,15.0351,27400.0
2005-11-18 11:30:00,19.33,19.34,19.25,19.27,48600.0,15.0351,15.0429,14.9729,14.9884,48600.0
2005-11-18 12:00:00,19.27,19.27,19.22,19.25,54100.0,14.9884,14.9884,14.9495,14.9729,54100.0
2005-11-18 12:30:00,19.25,19.25,19.2,19.25,22700.0,14.9729,14.9729,14.934,14.9729,22700.0
2005-11-18 13:00:00,19.25,19.3,19.24,19.29,38500.0,14.9729,15.0117,14.9651,15.004,38500.0
2005-11-18 13:30:00,19.29,19.3,19.28,19.29,31900.0,15.004,15.0117,14.9962,15.004,31900.0
2005-11-18 14:00:00,19.28,19.3,19.22,19.22,75600.0,14.9962,15.0117,14.9495,14.9495,75600.0
2005-11-18 14:30:00,19.22,19.25,19.19,19.2,32500.0,14.9495,14.9729,14.9262,14.934,32500.0
2005-11-18 15:00:00,19.21,19.23,19.06,19.08,68800.0,14.9417,14.9573,14.8251,14.8406,68800.0
2005-11-18 15:30:00,19.07,19.12,19.06,19.11,64000.0,14.8329,14.8717,14.8251,14.864,64000.0
2005-11-21 09:30:00,19.1,19.23,18.86,18.91,44000.0,14.8562,14.9573,14.6695,14.7084,44000.0
2005-11-21 10:00:00,18.91,18.97,18.78,18.85,38000.0,14.7084,14.7551,14.6073,14.6617,38000.0
2005-11-21 10:30:00,18.88,18.99,18.8,18.98,30000.0,14.6851,14.7706,14.6228,14.7628,30000.0
2005-11-21 11:00:00,18.99,19.02,18.93,19.0,134400.0,14.7706,14.794,14.724,14.7784,134400.0
2005-11-21 11:30:00,18.99,19.0,18.91,18.95,24100.0,14.7706,14.7784,14.7084,14.7395,24100.0
2005-11-21 12:00:00,18.95,18.98,18.91,18.97,27000.0,14.7395,14.7628,14.7084,14.7551,27000.0
2005-11-21 12:30:00,18.98,19.0,18.92,18.95,26400.0,14.7628,14.7784,14.7162,14.7395,26400.0
2005-11-21 13:00:00,18.95,18.98,18.92,18.94,19600.0,14.7395,14.7628,14.7162,14.7317,19600.0
2005-11-21 13:30:00,18.93,19.0,18.92,18.99,32700.0,14.724,14.7784,14.7162,14.7706,32700.0
2005-11-21 14:00:00,18.99,18.99,18.95,18.98,19200.0,14.7706,14.7706,14.7395,14.7628,19200.0
2005-11-21 14:30:00,18.96,18.97,18.91,18.94,30900.0,14.7473,14.7551,14.7084,14.7317,30900.0
2005-11-21 15:00:00,18.96,19.0,18.92,19.0,44900.0,14.7473,14.7784,14.7162,14.7784,44900.0
2005-11-21 15:30:00,19.0,19.07,18.97,19.0,100500.0,14.7784,14.8329,14.7551,14.7784,100500.0
2005-11-22 09:30:00,18.9,19.0,18.87,18.95,36700.0,14.7006,14.7784,14.6773,14.7395,36700.0
2005-11-22 10:00:00,18.97,19.0,18.9,19.0,20300.0,14.7551,14.7784,14.7006,14.7784,20300.0
2005-11-22 10:30:00,19.0,19.02,18.96,18.98,16700.0,14.7784,14.794,14.7473,14.7628,16700.0
2005-11-22 11:00:00,18.98,19.01,18.97,19.0,22900.0,14.7628,14.7862,14.7551,14.7784,22900.0
2005-11-22 11:30:00,18.98,19.0,18.97,18.97,8700.0,14.7628,14.7784,14.7551,14.7551,8700.0
2005-11-22 12:00:00,18.99,19.0,18.97,19.0,8300.0,14.7706,14.7784,14.7551,14.7784,8300.0
2005-11-22 12:30:00,18.99,19.0,18.97,19.0,9200.0,14.7706,14.7784,14.7551,14.7784,9200.0
2005-11-22 13:00:00,19.0,19.01,18.97,19.0,17200.0,14.7784,14.7862,14.7551,14.7784,17200.0
2005-11-22 13:30:00,18.98,19.0,18.92,18.92,10200.0,14.7628,14.7784,14.7162,14.7162,10200.0
2005-11-22 14:00:00,18.94,19.01,18.94,19.0,36000.0,14.7317,14.7862,14.7317,14.7784,36000.0
2005-11-22 14:30:00,19.0,19.0,18.97,19.0,22100.0,14.7784,14.7784,14.7551,14.7784,22100.0
2005-11-22 15:00:00,19.0,19.0,18.97,19.0,28900.0,14.7784,14.7784,14.7551,14.7784,28900.0
2005-11-22 15:30:00,19.0,19.01,18.95,18.99,51100.0,14.7784,14.7862,14.7395,14.7706,51100.0
2005-11-23 09:30:00,18.91,19.0,18.89,19.0,19700.0,14.7084,14.7784,14.6928,14.7784,19700.0
2005-11-23 10:00:00,18.98,19.0,18.94,19.0,21000.0,14.7628,14.7784,14.7317,14.7784,21000.0
2005-11-23 10:30:00,19.0,19.01,18.96,18.99,23200.0,14.7784,14.7862,14.7473,14.7706,23200.0
2005-11-23 11:00:00,18.98,19.05,18.98,19.05,28400.0,14.7628,14.8173,14.7628,14.8173,28400.0
2005-11-23 11:30:00,19.05,19.09,19.03,19.07,17200.0,14.8173,14.8484,14.8017,14.8329,17200.0
2005-11-23 12:00:00,19.07,19.07,19.03,19.04,15700.0,14.8329,14.8329,14.8017,14.8095,15700.0
2005-11-23 12:30:00,19.05,19.11,19.04,19.08,21800.0,14.8173,14.864,14.8095,14.8406,21800.0
2005-11-23 13:00:00,19.1,19.11,19.04,19.1,18000.0,14.8562,14.864,14.8095,14.8562,18000.0
2005-11-23 13:30:00,19.09,19.15,19.09,19.15,22200.0,14.8484,14.8951,14.8484,14.8951,22200.0
2005-11-23 14:00:00,19.14,19.14,19.07,19.09,31800.0,14.8873,14.8873,14.8329,14.8484,31800.0
2005-11-23 14:30:00,19.08,19.1,19.01,19.04,23700.0,14.8406,14.8562,14.7862,14.8095,23700.0
2005-11-23 15:00:00,19.03,19.03,18.91,19.0,26500.0,14.8017,14.8017,14.7084,14.7784,26500.0
2005-11-23 15:30:00,19.0,19.0,18.97,19.0,24900.0,14.7784,14.7784,14.7551,14.7784,24900.0
2005-11-25 09:30:00,18.93,18.98,18.86,18.93,16000.0,14.724,14.7628,14.6695,14.724,16000.0
2005-11-25 10:00:00,18.93,18.97,18.91,18.93,12100.0,14.724,14.7551,14.7084,14.724,12100.0
2005-11-25 10:30:00,18.93,18.93,18.87,18.87,17700.0,14.724,14.724,14.6773,14.6773,17700.0
2005-11-25 11:00:00,18.88,18.95,18.88,18.95,11900.0,14.6851,14.7395,14.6851,14.7395,11900.0
2005-11-25 11:30:00,18.95,19.0,18.94,19.0,36100.0,14.7395,14.7784,14.7317,14.7784,36100.0
2005-11-25 12:00:00,19.0,19.0,18.94,18.94,13800.0,14.7784,14.7784,14.7317,14.7317,13800.0
2005-11-25 12:30:00,18.96,18.98,18.91,18.96,14300.0,14.7473,14.7628,14.7084,14.7473,14300.0
2005-11-25 13:00:00,18.94,18.94,18.94,18.94,1500.0,14.7317,14.7317,14.7317,14.7317,1500.0
2005-11-25 13:30:00,18.94,18.94,18.94,18.94,0.0,14.7317,14.7317,14.7317,14.7317,0.0
2005-11-25 14:00:00,18.94,18.94,18.94,18.94,0.0,14.7317,14.7317,14.7317,14.7317,0.0
2005-11-25 14:30:00,18.94,18.94,18.94,18.94,0.0,14.7317,14.7317,14.7317,14.7317,0.0
2005-11-25 15:00:00,18.94,18.94,18.94,18.94,0.0,14.7317,14.7317,14.7317,14.7317,0.0
2005-11-28 09:30:00,18.94,19.0,18.8,18.85,28200.0,14.7317,14.7784,14.6228,14.6617,28200.0
2005-11-28 10:00:00,18.85,18.9,18.85,18.85,15100.0,14.6617,14.7006,14.6617,14.6617,15100.0
2005-11-28 10:30:00,18.85,18.92,18.84,18.9,15300.0,14.6617,14.7162,14.654,14.7006,15300.0
2005-11-28 11:00:00,18.92,18.99,18.89,18.96,22500.0,14.7162,14.7706,14.6928,14.7473,22500.0
2005-11-28 11:30:00,18.97,19.1,18.97,19.01,77100.0,14.7551,14.8562,14.7551,14.7862,77100.0
2005-11-28 12:00:00,19.01,19.05,19.0,19.02,22700.0,14.7862,14.8173,14.7784,14.794,22700.0
2005-11-28 12:30:00,19.01,19.04,18.95,19.0,39900.0,14.7862,14.8095,14.7395,14.7784,39900.0
2005-11-28 13:00:00,19.0,19.03,18.97,19.01,16300.0,14.7784,14.8017,14.7551,14.7862,16300.0
2005-11-28 13:30:00,19.01,19.06,19.0,19.05,14500.0,14.7862,14.8251,14.7784,14.8173,14500.0
2005-11-28 14:00:00,19.03,19.05,19.0,19.02,22400.0,14.8017,14.8173,14.7784,14.794,22400.0
2005-11-28 14:30:00,19.03,19.06,19.0,19.0,35100.0,14.8017,14.8251,14.7784,14.7784,35100.0
2005-11-28 15:00:00,19.01,19.14,19.0,19.14,61500.0,14.7862,14.8873,14.7784,14.8873,61500.0
2005-11-28 15:30:00,19.14,19.18,19.07,19.17,92000.0,14.8873,14.9184,14.8329,14.9106,92000.0
2005-11-29 09:30:00,19.24,19.44,19.2,19.42,37300.0,14.9651,15.1206,14.934,15.1051,37300.0
2005-11-29 10:00:00,19.39,19.46,19.33,19.38,30000.0,15.0818,15.1362,15.0351,15.074,30000.0
2005-11-29 10:30:00,19.38,19.43,19.26,19.28,29200.0,15.074,15.1129,14.9806,14.9962,29200.0
2005-11-29 11:00:00,19.27,19.31,19.24,19.31,22400.0,14.9884,15.0195,14.9651,15.0195,22400.0
2005-11-29 11:30:00,19.31,19.34,19.25,19.33,13500.0,15.0195,15.0429,14.9729,15.0351,13500.0
2005-11-29 12:00:00,19.32,19.32,19.28,19.3,14700.0,15.0273,15.0273,14.9962,15.0117,14700.0
2005-11-29 12:30:00,19.3,19.37,19.29,19.32,16400.0,15.0117,15.0662,15.004,15.0273,16400.0
2005-11-29 13:00:00,19.32,19.32,19.28,19.29,15700.0,15.0273,15.0273,14.9962,15.004,15700.0
2005-11-29 13:30:00,19.29,19.29,19.13,19.14,21300.0,15.004,15.004,14.8795,14.8873,21300.0
2005-11-29 14:00:00,19.16,19.19,19.14,19.17,7200.0,14.9029,14.9262,14.8873,14.9106,7200.0
2005-11-29 14:30:00,19.15,19.34,19.15,19.31,42000.0,14.8951,15.0429,14.8951,15.0195,42000.0
2005-11-29 15:00:00,19.31,19.33,19.25,19.27,17600.0,15.0195,15.0351,14.9729,14.9884,17600.0
2005-11-29 15:30:00,19.25,19.26,19.15,19.22,52700.0,14.9729,14.9806,14.8951,14.9495,52700.0
2005-11-30 09:30:00,19.19,19.3,19.19,19.21,36000.0,14.9262,15.0117,14.9262,14.9417,36000.0
2005-11-30 10:00:00,19.23,19.23,19.09,19.2,13700.0,14.9573,14.9573,14.8484,14.934,13700.0
2005-11-30 10:30:00,19.19,19.62,19.1,19.4,126200.0,14.9262,15.2606,14.8562,15.0895,126200.0
2005-11-30 11:00:00,19.4,19.4,19.2,19.21,26700.0,15.0895,15.0895,14.934,14.9417,26700.0
2005-11-30 11:30:00,19.24,19.24,19.08,19.11,14400.0,14.9651,14.9651,14.8406,14.864,14400.0
2005-11-30 12:00:00,19.12,19.15,19.11,19.13,6000.0,14.8717,14.8951,14.864,14.8795,6000.0
2005-11-30 12:30:00,19.13,19.15,19.07,19.14,19100.0,14.8795,14.8951,14.8329,14.8873,19100.0
2005-11-30 13:00:00,19.14,19.16,19.09,19.12,15300.0,14.8873,14.9029,14.8484,14.8717,15300.0
2005-11-30 13:30:00,19.12,19.17,19.09,19.1,12300.0,14.8717,14.9106,14.8484,14.8562,12300.0
2005-11-30 14:00:00,19.1,19.14,19.09,19.14,11600.0,14.8562,14.8873,14.8484,14.8873,11600.0
2005-11-30 14:30:00,19.14,19.17,19.1,19.15,21100.0,14.8873,14.9106,14.8562,14.8951,21100.0
2005-11-30 15:00:00,19.14,19.17,19.04,19.1,20600.0,14.8873,14.9106,14.8095,14.8562,20600.0
2005-11-30 15:30:00,19.12,19.15,19.02,19.14,63100.0,14.8717,14.8951,14.794,14.8873,63100.0
2005-12-01 09:30:00,19.11,19.25,19.08,19.17,41200.0,14.864,14.9729,14.8406,14.9106,41200.0
2005-12-01 10:00:00,19.17,19.17,19.0,19.01,75200.0,14.9106,14.9106,14.7784,14.7862,75200.0
2005-12-01 10:30:00,19.01,19.17,18.93,19.16,50700.0,14.7862,14.9106,14.724,14.9029,50700.0
2005-12-01 11:00:00,19.15,19.18,19.13,19.16,34000.0,14.8951,14.9184,14.8795,14.9029,34000.0
2005-12-01 11:30:00,19.16,19.19,19.09,19.1,21900.0,14.9029,14.9262,14.8484,14.8562,21900.0
2005-12-01 12:00:00,19.1,19.16,19.09,19.13,20000.0,14.8562,14.9029,14.8484,14.8795,20000.0
2005-12-01 12:30:00,19.13,19.17,19.13,19.17,13200.0,14.8795,14.9106,14.8795,14.9106,13200.0
2005-12-01 13:00:00,19.17,19.25,19.12,19.21,42500.0,14.9106,14.9729,14.8717,14.9417,42500.0
2005-12-01 13:30:00,19.21,19.21,19.17,19.19,24800.0,14.9417,14.9417,14.9106,14.9262,24800.0
2005-12-01 14:00:00,19.2,19.2,19.17,19.19,17700.0,14.934,14.934,14.9106,14.9262,17700.0
2005-12-01 14:30:00,19.2,19.21,19.18,19.2,105400.0,14.934,14.9417,14.9184,14.934,105400.0
2005-12-01 15:00:00,19.2,19.22,19.18,19.19,21000.0,14.934,14.9495,14.9184,14.9262,21000.0
2005-12-01 15:30:00,19.2,19.2,19.1,19.17,60700.0,14.934,14.934,14.8562,14.9106,60700.0
2005-12-02 09:30:00,19.2,19.2,19.0,19.0,18400.0,14.934,14.934,14.7784,14.7784,18400.0
2005-12-02 10:00:00,19.03,19.09,19.02,19.08,8500.0,14.8017,14.8484,14.794,14.8406,8500.0
2005-12-02 10:30:00,19.1,19.15,19.0,19.0,26200.0,14.8562,14.8951,14.7784,14.7784,26200.0
2005-12-02 11:00:00,19.01,19.14,19.0,19.12,22100.0,14.7862,14.8873,14.7784,14.8717,22100.0
2005-12-02 11:30:00,19.12,19.18,19.1,19.15,13300.0,14.8717,14.9184,14.8562,14.8951,13300.0
2005-12-02 12:00:00,19.15,19.16,19.07,19.07,12100.0,14.8951,14.9029,14.8329,14.8329,12100.0
2005-12-02 12:30:00,19.07,19.1,19.0,19.0,23500.0,14.8329,14.8562,14.7784,14.7784,23500.0
2005-12-02 13:00:00,19.01,19.01,18.95,19.0,27900.0,14.7862,14.7862,14.7395,14.7784,27900.0
2005-12-02 13:30:00,19.0,19.03,18.99,19.0,21600.0,14.7784,14.8017,14.7706,14.7784,21600.0
2005-12-02 14:00:00,19.0,19.05,19.0,19.05,24900.0,14.7784,14.8173,14.7784,14.8173,24900.0
2005-12-02 14:30:00,19.08,19.11,19.06,19.1,70800.0,14.8406,14.864,14.8251,14.8562,70800.0
2005-12-02 15:00:00,19.1,19.15,19.1,19.15,55600.0,14.8562,14.8951,14.8562,14.8951,55600.0
2005-12-02 15:30:00,19.14,19.19,19.1,19.18,38000.0,14.8873,14.9262,14.8562,14.9184,38000.0
2005-12-05 09:30:00,19.08,19.21,19.08,19.16,22500.0,14.8406,14.9417,14.8406,14.9029,22500.0
2005-12-05 10:00:00,19.15,19.17,19.0,19.0,54400.0,14.8951,14.9106,14.7784,14.7784,54400.0
2005-12-05 10:30:00,19.01,19.07,18.95,18.98,62600.0,14.7862,14.8329,14.7395,14.7628,62600.0
2005-12-05 11:00:00,18.99,19.02,18.95,19.0,34900.0,14.7706,14.794,14.7395,14.7784,34900.0
2005-12-05 11:30:00,19.0,19.02,18.98,19.0,29800.0,14.7784,14.794,14.7628,14.7784,29800.0
2005-12-05 12:00:00,18.98,19.01,18.96,19.0,29800.0,14.7628,14.7862,14.7473,14.7784,29800.0
2005-12-05 12:30:00,19.0,19.04,18.99,19.01,30400.0,14.7784,14.8095,14.7706,14.7862,30400.0
2005-12-05 13:00:00,19.0,19.02,18.99,19.0,71000.0,14.7784,14.794,14.7706,14.7784,71000.0
2005-12-05 13:30:00,19.0,19.0,18.96,18.97,47500.0,14.7784,14.7784,14.7473,14.7551,47500.0
2005-12-05 14:00:00,18.98,19.0,18.96,18.99,64200.0,14.7628,14.7784,14.7473,14.7706,64200.0
2005-12-05 14:30:00,18.99,19.0,18.98,19.0,38100.0,14.7706,14.7784,14.7628,14.7784,38100.0
2005-12-05 15:00:00,18.99,19.04,18.98,19.02,91600.0,14.7706,14.8095,14.7628,14.794,91600.0
2005-12-05 15:30:00,19.01,19.15,19.01,19.14,62800.0,14.7862,14.8951,14.7862,14.8873,62800.0
2005-12-06 09:30:00,19.2,19.39,19.15,19.38,45300.0,14.934,15.0818,14.8951,15.074,45300.0
2005-12-06 10:00:00,19.37,19.43,19.33,19.43,19800.0,15.0662,15.1129,15.0351,15.1129,19800.0
2005-12-06 10:30:00,19.42,19.47,19.33,19.37,30700.0,15.1051,15.144,15.0351,15.0662,30700.0
2005-12-06 11:00:00,19.37,19.4,19.35,19.38,18100.0,15.0662,15.0895,15.0506,15.074,18100.0
2005-12-06 11:30:00,19.36,19.49,19.36,19.48,36100.0,15.0584,15.1595,15.0584,15.1518,36100.0
2005-12-06 12:00:00,19.46,19.48,19.41,19.44,61300.0,15.1362,15.1518,15.0973,15.1206,61300.0
2005-12-06 12:30:00,19.45,19.48,19.41,19.44,21300.0,15.1284,15.1518,15.0973,15.1206,21300.0
2005-12-06 13:00:00,19.45,19.48,19.39,19.4,18900.0,15.1284,15.1518,15.0818,15.0895,18900.0
2005-12-06 13:30:00,19.4,19.44,19.39,19.44,13300.0,15.0895,15.1206,15.0818,15.1206,13300.0
2005-12-06 14:00:00,19.43,19.46,19.37,19.4,16300.0,15.1129,15.1362,15.0662,15.0895,16300.0
2005-12-06 14:30:00,19.4,19.43,19.39,19.41,46800.0,15.0895,15.1129,15.0818,15.0973,46800.0
2005-12-06 15:00:00,19.43,19.45,19.35,19.41,57600.0,15.1129,15.1284,15.0506,15.0973,57600.0
2005-12-06 15:30:00,19.4,19.42,19.34,19.38,105400.0,15.0895,15.1051,15.0429,15.074,105400.0
2005-12-07 09:30:00,19.42,19.48,19.29,19.43,32800.0,15.1051,15.1518,15.004,15.1129,32800.0
2005-12-07 10:00:00,19.43,19.47,19.41,19.45,15500.0,15.1129,15.144,15.0973,15.1284,15500.0
2005-12-07 10:30:00,19.46,19.48,19.26,19.26,32800.0,15.1362,15.1518,14.9806,14.9806,32800.0
2005-12-07 11:00:00,19.26,19.45,19.26,19.43,76700.0,14.9806,15.1284,14.9806,15.1129,76700.0
2005-12-07 11:30:00,19.41,19.47,19.4,19.4,8400.0,15.0973,15.144,15.0895,15.0895,8400.0
2005-12-07 12:00:00,19.42,19.43,19.4,19.41,8800.0,15.1051,15.1129,15.0895,15.0973,8800.0
2005-12-07 12:30:00,19.42,19.45,19.4,19.4,10600.0,15.1051,15.1284,15.0895,15.0895,10600.0
2005-12-07 13:00:00,19.41,19.41,19.24,19.25,11800.0,15.0973,15.0973,14.9651,14.9729,11800.0
2005-12-07 13:30:00,19.25,19.48,19.22,19.43,39600.0,14.9729,15.1518,14.9495,15.1129,39600.0
2005-12-07 14:00:00,19.42,19.49,19.38,19.38,51100.0,15.1051,15.1595,15.074,15.074,51100.0
2005-12-07 14:30:00,19.38,19.47,19.37,19.44,43700.0,15.074,15.144,15.0662,15.1206,43700.0
2005-12-07 15:00:00,19.44,19.48,19.44,19.47,41000.0,15.1206,15.1518,15.1206,15.144,41000.0
2005-12-07 15:30:00,19.46,19.54,18.52,19.5,94400.0,15.1362,15.1984,14.4051,15.1673,94400.0
2005-12-08 09:30:00,19.57,19.59,19.42,19.44,19300.0,15.2218,15.2373,15.1051,15.1206,19300.0
2005-12-08 10:00:00,19.46,19.58,19.44,19.5,11100.0,15.1362,15.2295,15.1206,15.1673,11100.0
2005-12-08 10:30:00,19.5,19.57,19.49,19.54,18100.0,15.1673,15.2218,15.1595,15.1984,18100.0
2005-12-08 11:00:00,19.54,19.62,19.54,19.58,21300.0,15.1984,15.2606,15.1984,15.2295,21300.0
2005-12-08 11:30:00,19.58,19.62,19.56,19.62,8900.0,15.2295,15.2606,15.214,15.2606,8900.0
2005-12-08 12:00:00,19.6,19.6,19.51,19.52,7900.0,15.2451,15.2451,15.1751,15.1829,7900.0
2005-12-08 12:30:00,19.52,19.56,19.41,19.44,13800.0,15.1829,15.214,15.0973,15.1206,13800.0
2005-12-08 13:00:00,19.43,19.43,19.31,19.33,11200.0,15.1129,15.1129,15.0195,15.0351,11200.0
2005-12-08 13:30:00,19.36,19.39,19.33,19.36,11700.0,15.0584,15.0818,15.0351,15.0584,11700.0
2005-12-08 14:00:00,19.38,19.38,19.14,19.16,36300.0,15.074,15.074,14.8873,14.9029,36300.0
2005-12-08 14:30:00,19.16,19.19,19.07,19.1,34600.0,14.9029,14.9262,14.8329,14.8562,34600.0
2005-12-08 15:00:00,19.12,19.17,19.1,19.12,27500.0,14.8717,14.9106,14.8562,14.8717,27500.0
2005-12-08 15:30:00,19.12,19.21,19.12,19.16,68300.0,14.8717,14.9417,14.8717,14.9029,68300.0
2005-12-09 09:30:00,19.1,19.24,19.07,19.18,13900.0,14.8562,14.9651,14.8329,14.9184,13900.0
2005-12-09 10:00:00,19.21,19.24,19.1,19.14,15400.0,14.9417,14.9651,14.8562,14.8873,15400.0
2005-12-09 10:30:00,19.11,19.17,19.1,19.13,15800.0,14.864,14.9106,14.8562,14.8795,15800.0
2005-12-09 11:00:00,19.13,19.19,19.07,19.08,33200.0,14.8795,14.9262,14.8329,14.8406,33200.0
2005-12-09 11:30:00,19.08,19.12,19.02,19.05,18100.0,14.8406,14.8717,14.794,14.8173,18100.0
2005-12-09 12:00:00,19.04,19.08,19.02,19.05,18100.0,14.8095,14.8406,14.794,14.8173,18100.0
2005-12-09 12:30:00,19.05,19.1,19.04,19.1,18100.0,14.8173,14.8562,14.8095,14.8562,18100.0
2005-12-09 13:00:00,19.1,19.2,19.1,19.2,17300.0,14.8562,14.934,14.8562,14.934,17300.0
2005-12-09 13:30:00,19.2,19.28,19.19,19.19,33600.0,14.934,14.9962,14.9262,14.9262,33600.0
2005-12-09 14:00:00,19.21,19.25,19.19,19.25,15900.0,14.9417,14.9729,14.9262,14.9729,15900.0
2005-12-09 14:30:00,19.25,19.25,19.14,19.22,22800.0,14.9729,14.9729,14.8873,14.9495,22800.0
2005-12-09 15:00:00,19.21,19.24,19.14,19.24,22400.0,14.9417,14.9651,14.8873,14.9651,22400.0
2005-12-09 15:30:00,19.23,19.24,19.1,19.18,33400.0,14.9573,14.9651,14.8562,14.9184,33400.0
2005-12-12 09:30:00,19.22,19.22,19.12,19.17,25200.0,14.9495,14.9495,14.8717,14.9106,25200.0
2005-12-12 10:00:00,19.14,19.2,19.09,19.15,32100.0,14.8873,14.934,14.8484,14.8951,32100.0
2005-12-12 10:30:00,19.16,19.2,19.06,19.17,15900.0,14.9029,14.934,14.8251,14.9106,15900.0
2005-12-12 11:00:00,19.18,19.2,19.17,19.2,23200.0,14.9184,14.934,14.9106,14.934,23200.0
2005-12-12 11:30:00,19.2,19.2,19.16,19.16,10600.0,14.934,14.934,14.9029,14.9029,10600.0
2005-12-12 12:00:00,19.16,19.18,19.11,19.11,10100.0,14.9029,14.9184,14.864,14.864,10100.0
2005-12-12 12:30:00,19.1,19.1,19.01,19.09,15700.0,14.8562,14.8562,14.7862,14.8484,15700.0
2005-12-12 13:00:00,19.09,19.09,19.0,19.03,21300.0,14.8484,14.8484,14.7784,14.8017,21300.0
2005-12-12 13:30:00,19.04,19.05,19.0,19.03,13000.0,14.8095,14.8173,14.7784,14.8017,13000.0
2005-12-12 14:00:00,19.03,19.04,19.0,19.02,33700.0,14.8017,14.8095,14.7784,14.794,33700.0
2005-12-12 14:30:00,19.01,19.05,19.0,19.05,26300.0,14.7862,14.8173,14.7784,14.8173,26300.0
2005-12-12 15:00:00,19.05,19.1,19.04,19.08,40700.0,14.8173,14.8562,14.8095,14.8406,40700.0
2005-12-12 15:30:00,19.07,19.07,19.02,19.06,61900.0,14.8329,14.8329,14.794,14.8251,61900.0
2005-12-13 09:30:00,18.96,19.18,18.96,19.1,27500.0,14.7473,14.9184,14.7473,14.8562,27500.0
2005-12-13 10:00:00,19.09,19.18,19.09,19.17,13800.0,14.8484,14.9184,14.8484,14.9106,13800.0
2005-12-13 10:30:00,19.16,19.17,19.06,19.09,26700.0,14.9029,14.9106,14.8251,14.8484,26700.0
2005-12-13 11:00:00,19.12,19.12,19.07,19.09,10800.0,14.8717,14.8717,14.8329,14.8484,10800.0
2005-12-13 11:30:00,19.08,19.09,19.04,19.04,36300.0,14.8406,14.8484,14.8095,14.8095,36300.0
2005-12-13 12:00:00,19.04,19.04,18.99,19.01,22900.0,14.8095,14.8095,14.7706,14.7862,22900.0
2005-12-13 12:30:00,19.01,19.06,19.01,19.03,20300.0,14.7862,14.8251,14.7862,14.8017,20300.0
2005-12-13 13:00:00,19.01,19.07,19.01,19.07,22900.0,14.7862,14.8329,14.7862,14.8329,22900.0
2005-12-13 13:30:00,19.07,19.07,18.99,18.99,18700.0,14.8329,14.8329,14.7706,14.7706,18700.0
2005-12-13 14:00:00,18.98,19.11,18.95,19.05,43200.0,14.7628,14.864,14.7395,14.8173,43200.0
2005-12-13 14:30:00,19.05,19.09,19.04,19.07,41500.0,14.8173,14.8484,14.8095,14.8329,41500.0
2005-12-13 15:00:00,19.07,19.07,19.0,19.04,38200.0,14.8329,14.8329,14.7784,14.8095,38200.0
2005-12-13 15:30:00,19.05,19.09,19.01,19.02,78800.0,14.8173,14.8484,14.7862,14.794,78800.0
2005-12-14 09:30:00,19.0,19.1,19.0,19.01,39100.0,14.7784,14.8562,14.7784,14.7862,39100.0
2005-12-14 10:00:00,18.99,19.05,18.96,19.0,36000.0,14.7706,14.8173,14.7473,14.7784,36000.0
2005-12-14 10:30:00,18.99,19.03,18.97,18.97,73900.0,14.7706,14.8017,14.7551,14.7551,73900.0
2005-12-14 11:00:00,18.99,19.03,18.93,18.98,28100.0,14.7706,14.8017,14.724,14.7628,28100.0
2005-12-14 11:30:00,18.98,19.03,18.95,19.0,39300.0,14.7628,14.8017,14.7395,14.7784,39300.0
2005-12-14 12:00:00,18.99,19.01,18.99,19.01,41200.0,14.7706,14.7862,14.7706,14.7862,41200.0
2005-12-14 12:30:00,19.0,19.03,19.0,19.03,32000.0,14.7784,14.8017,14.7784,14.8017,32000.0
2005-12-14 13:00:00,19.03,19.06,19.03,19.04,17500.0,14.8017,14.8251,14.8017,14.8095,17500.0
2005-12-14 13:30:00,19.05,19.14,19.04,19.09,35500.0,14.8173,14.8873,14.8095,14.8484,35500.0
2005-12-14 14:00:00,19.1,19.1,19.0,19.08,33300.0,14.8562,14.8562,14.7784,14.8406,33300.0
2005-12-14 14:30:00,19.07,19.08,18.98,18.98,58000.0,14.8329,14.8406,14.7628,14.7628,58000.0
2005-12-14 15:00:00,18.99,19.06,18.98,19.01,27200.0,14.7706,14.8251,14.7628,14.7862,27200.0
2005-12-14 15:30:00,19.0,19.08,18.99,19.07,68400.0,14.7784,14.8406,14.7706,14.8329,68400.0
2005-12-15 09:30:00,19.04,19.06,18.72,18.74,35500.0,14.8095,14.8251,14.5606,14.5762,35500.0
2005-12-15 10:00:00,18.74,19.01,18.69,18.77,55700.0,14.5762,14.7862,14.5373,14.5995,55700.0
2005-12-15 10:30:00,18.77,18.91,18.77,18.84,15200.0,14.5995,14.7084,14.5995,14.654,15200.0
2005-12-15 11:00:00,18.85,18.95,18.77,18.84,17100.0,14.6617,14.7395,14.5995,14.654,17100.0
2005-12-15 11:30:00,18.84,18.97,18.84,18.95,9100.0,14.654,14.7551,14.654,14.7395,9100.0
2005-12-15 12:00:00,18.97,18.99,18.95,18.97,14900.0,14.7551,14.7706,14.7395,14.7551,14900.0
2005-12-15 12:30:00,18.96,18.96,18.85,18.87,24400.0,14.7473,14.7473,14.6617,14.6773,24400.0
2005-12-15 13:00:00,18.86,18.9,18.84,18.89,21800.0,14.6695,14.7006,14.654,14.6928,21800.0
2005-12-15 13:30:00,18.89,18.96,18.89,18.96,15200.0,14.6928,14.7473,14.6928,14.7473,15200.0
2005-12-15 14:00:00,18.96,18.99,18.95,18.95,11000.0,14.7473,14.7706,14.7395,14.7395,11000.0
2005-12-15 14:30:00,18.96,18.97,18.93,18.96,13000.0,14.7473,14.7551,14.724,14.7473,13000.0
2005-12-15 15:00:00,18.96,19.0,18.93,18.97,29500.0,14.7473,14.7784,14.724,14.7551,29500.0
2005-12-15 15:30:00,18.97,19.02,18.96,19.0,66000.0,14.7551,14.794,14.7473,14.7784,66000.0
2005-12-16 09:30:00,19.06,19.15,19.03,19.04,787600.0,14.8251,14.8951,14.8017,14.8095,787600.0
2005-12-16 10:00:00,19.03,19.05,18.98,18.98,11600.0,14.8017,14.8173,14.7628,14.7628,11600.0
2005-12-16 10:30:00,18.98,19.09,18.98,19.07,21500.0,14.7628,14.8484,14.7628,14.8329,21500.0
2005-12-16 11:00:00,19.09,19.13,19.05,19.13,24200.0,14.8484,14.8795,14.8173,14.8795,24200.0
2005-12-16 11:30:00,19.11,19.14,19.05,19.06,17100.0,14.864,14.8873,14.8173,14.8251,17100.0
2005-12-16 12:00:00,19.08,19.11,19.05,19.09,20200.0,14.8406,14.864,14.8173,14.8484,20200.0
2005-12-16 12:30:00,19.11,19.12,19.05,19.05,37800.0,14.864,14.8717,14.8173,14.8173,37800.0
2005-12-16 13:00:00,19.05,19.09,19.05,19.06,27100.0,14.8173,14.8484,14.8173,14.8251,27100.0
2005-12-16 13:30:00,19.06,19.07,19.0,19.06,35300.0,14.8251,14.8329,14.7784,14.8251,35300.0
2005-12-16 14:00:00,19.06,19.09,19.05,19.08,32600.0,14.8251,14.8484,14.8173,14.8406,32600.0
2005-12-16 14:30:00,19.08,19.1,19.05,19.06,19000.0,14.8406,14.8562,14.8173,14.8251,19000.0
2005-12-16 15:00:00,19.06,19.1,19.05,19.1,35200.0,14.8251,14.8562,14.8173,14.8562,35200.0
2005-12-16 15:30:00,19.1,19.13,19.06,19.1,178000.0,14.8562,14.8795,14.8251,14.8562,178000.0
2005-12-19 09:30:00,19.07,19.11,19.0,19.04,60900.0,14.8329,14.864,14.7784,14.8095,60900.0
2005-12-19 10:00:00,19.06,19.1,19.05,19.08,46100.0,14.8251,14.8562,14.8173,14.8406,46100.0
2005-12-19 10:30:00,19.07,19.11,19.07,19.09,27700.0,14.8329,14.864,14.8329,14.8484,27700.0
2005-12-19 11:00:00,19.09,19.17,19.08,19.17,21300.0,14.8484,14.9106,14.8406,14.9106,21300.0
2005-12-19 11:30:00,19.16,19.2,19.12,19.2,20400.0,14.9029,14.934,14.8717,14.934,20400.0
2005-12-19 12:00:00,19.19,19.28,19.19,19.23,13700.0,14.9262,14.9962,14.9262,14.9573,13700.0
2005-12-19 12:30:00,19.24,19.27,19.23,19.25,15000.0,14.9651,14.9884,14.9573,14.9729,15000.0
2005-12-19 13:00:00,19.26,19.26,19.19,19.24,23200.0,14.9806,14.9806,14.9262,14.9651,23200.0
2005-12-19 13:30:00,19.25,19.25,19.16,19.16,22100.0,14.9729,14.9729,14.9029,14.9029,22100.0
2005-12-19 14:00:00,19.15,19.22,19.11,19.18,56800.0,14.8951,14.9495,14.864,14.9184,56800.0
2005-12-19 14:30:00,19.18,19.19,19.15,19.15,14300.0,14.9184,14.9262,14.8951,14.8951,14300.0
2005-12-19 15:00:00,19.15,19.16,19.1,19.13,58300.0,14.8951,14.9029,14.8562,14.8795,58300.0
2005-12-19 15:30:00,19.13,19.22,19.11,19.18,118200.0,14.8795,14.9495,14.864,14.9184,118200.0
2005-12-20 09:30:00,19.2,19.23,19.08,19.11,19900.0,14.934,14.9573,14.8406,14.864,19900.0
2005-12-20 10:00:00,19.11,19.11,19.05,19.07,10800.0,14.864,14.864,14.8173,14.8329,10800.0
2005-12-20 10:30:00,19.07,19.16,19.07,19.11,16100.0,14.8329,14.9029,14.8329,14.864,16100.0
2005-12-20 11:00:00,19.11,19.12,19.1,19.11,20600.0,14.864,14.8717,14.8562,14.864,20600.0
2005-12-20 11:30:00,19.11,19.14,19.11,19.13,8900.0,14.864,14.8873,14.864,14.8795,8900.0
2005-12-20 12:00:00,19.13,19.23,19.12,19.21,18700.0,14.8795,14.9573,14.8717,14.9417,18700.0
2005-12-20 12:30:00,19.22,19.23,19.15,19.23,15100.0,14.9495,14.9573,14.8951,14.9573,15100.0
2005-12-20 13:00:00,19.21,19.24,19.17,19.21,8900.0,14.9417,14.9651,14.9106,14.9417,8900.0
2005-12-20 13:30:00,19.21,19.34,19.17,19.27,41800.0,14.9417,15.0429,14.9106,14.9884,41800.0
2005-12-20 14:00:00,19.25,19.29,19.2,19.22,22700.0,14.9729,15.004,14.934,14.9495,22700.0
2005-12-20 14:30:00,19.21,19.22,19.19,19.19,18500.0,14.9417,14.9495,14.9262,14.9262,18500.0
2005-12-20 15:00:00,19.19,19.24,19.15,19.19,37500.0,14.9262,14.9651,14.8951,14.9262,37500.0
2005-12-20 15:30:00,19.19,19.25,19.16,19.21,51800.0,14.9262,14.9729,14.9029,14.9417,51800.0
2005-12-21 09:30:00,19.18,19.4,19.18,19.31,37700.0,14.9184,15.0895,14.9184,15.0195,37700.0
2005-12-21 10:00:00,19.3,19.48,19.3,19.46,18600.0,15.0117,15.1518,15.0117,15.1362,18600.0
2005-12-21 10:30:00,19.45,19.46,19.35,19.36,12000.0,15.1284,15.1362,15.0506,15.0584,12000.0
2005-12-21 11:00:00,19.36,19.46,19.36,19.41,23500.0,15.0584,15.1362,15.0584,15.0973,23500.0
2005-12-21 11:30:00,19.42,19.47,19.36,19.36,10000.0,15.1051,15.144,15.0584,15.0584,10000.0
2005-12-21 12:00:00,19.36,19.4,19.23,19.23,18100.0,15.0584,15.0895,14.9573,14.9573,18100.0
2005-12-21 12:30:00,19.23,19.28,19.18,19.18,29600.0,14.9573,14.9962,14.9184,14.9184,29600.0
2005-12-21 13:00:00,19.19,19.19,19.09,19.09,56800.0,14.9262,14.9262,14.8484,14.8484,56800.0
2005-12-21 13:30:00,19.09,19.09,19.05,19.06,21400.0,14.8484,14.8484,14.8173,14.8251,21400.0
2005-12-21 14:00:00,19.07,19.1,19.06,19.08,21400.0,14.8329,14.8562,14.8251,14.8406,21400.0
2005-12-21 14:30:00,19.07,19.07,18.99,19.0,43500.0,14.8329,14.8329,14.7706,14.7784,43500.0
2005-12-21 15:00:00,19.0,19.03,18.97,18.98,80900.0,14.7784,14.8017,14.7551,14.7628,80900.0
2005-12-21 15:30:00,18.97,19.07,18.93,19.06,74000.0,14.7551,14.8329,14.724,14.8251,74000.0
2005-12-22 09:30:00,19.0,19.11,18.97,19.03,25900.0,14.7784,14.864,14.7551,14.8017,25900.0
2005-12-22 10:00:00,19.03,19.1,18.99,19.02,26500.0,14.8017,14.8562,14.7706,14.794,26500.0
2005-12-22 10:30:00,19.01,19.05,18.95,19.02,33100.0,14.7862,14.8173,14.7395,14.794,33100.0
2005-12-22 11:00:00,19.0,19.05,18.99,19.03,17200.0,14.7784,14.8173,14.7706,14.8017,17200.0
2005-12-22 11:30:00,19.05,19.09,18.99,19.04,26400.0,14.8173,14.8484,14.7706,14.8095,26400.0
2005-12-22 12:00:00,19.04,19.04,19.0,19.01,8000.0,14.8095,14.8095,14.7784,14.7862,8000.0
2005-12-22 12:30:00,19.01,19.03,19.01,19.03,7700.0,14.7862,14.8017,14.7862,14.8017,7700.0
2005-12-22 13:00:00,19.02,19.03,19.01,19.02,5700.0,14.794,14.8017,14.7862,14.794,5700.0
2005-12-22 13:30:00,19.03,19.05,19.02,19.03,10800.0,14.8017,14.8173,14.794,14.8017,10800.0
2005-12-22 14:00:00,19.05,19.09,19.03,19.05,22200.0,14.8173,14.8484,14.8017,14.8173,22200.0
2005-12-22 14:30:00,19.05,19.07,19.01,19.02,29600.0,14.8173,14.8329,14.7862,14.794,29600.0
2005-12-22 15:00:00,19.02,19.04,18.98,19.01,43200.0,14.794,14.8095,14.7628,14.7862,43200.0
2005-12-22 15:30:00,19.0,19.08,18.99,19.08,50500.0,14.7784,14.8406,14.7706,14.8406,50500.0
2005-12-23 09:30:00,19.05,19.2,19.02,19.2,32100.0,14.8173,14.934,14.794,14.934,32100.0
2005-12-23 10:00:00,19.2,19.24,19.18,19.23,19200.0,14.934,14.9651,14.9184,14.9573,19200.0
2005-12-23 10:30:00,19.22,19.28,19.1,19.27,22400.0,14.9495,14.9962,14.8562,14.9884,22400.0
2005-12-23 11:00:00,19.27,19.34,19.26,19.34,20900.0,14.9884,15.0429,14.9806,15.0429,20900.0
2005-12-23 11:30:00,19.33,19.33,19.27,19.3,13900.0,15.0351,15.0351,14.9884,15.0117,13900.0
2005-12-23 12:00:00,19.3,19.32,19.27,19.29,11800.0,15.0117,15.0273,14.9884,15.004,11800.0
2005-12-23 12:30:00,19.28,19.28,19.26,19.27,4700.0,14.9962,14.9962,14.9806,14.9884,4700.0
2005-12-23 13:00:00,19.27,19.28,19.26,19.28,8200.0,14.9884,14.9962,14.9806,14.9962,8200.0
2005-12-23 13:30:00,19.28,19.35,19.28,19.35,15700.0,14.9962,15.0506,14.9962,15.0506,15700.0
2005-12-23 14:00:00,19.34,19.34,19.31,19.32,3900.0,15.0429,15.0429,15.0195,15.0273,3900.0
2005-12-23 14:30:00,19.31,19.32,19.24,19.26,10200.0,15.0195,15.0273,14.9651,14.9806,10200.0
2005-12-23 15:00:00,19.27,19.27,19.25,19.27,8400.0,14.9884,14.9884,14.9729,14.9884,8400.0
2005-12-23 15:30:00,19.27,19.31,19.26,19.31,21000.0,14.9884,15.0195,14.9806,15.0195,21000.0
2005-12-27 09:30:00,19.26,19.45,19.25,19.39,21700.0,14.9806,15.1284,14.9729,15.0818,21700.0
2005-12-27 10:00:00,19.38,19.39,19.26,19.29,11700.0,15.074,15.0818,14.9806,15.004,11700.0
2005-12-27 10:30:00,19.28,19.4,19.27,19.35,11200.0,14.9962,15.0895,14.9884,15.0506,11200.0
2005-12-27 11:00:00,19.35,19.39,19.3,19.34,23500.0,15.0506,15.0818,15.0117,15.0429,23500.0
2005-12-27 11:30:00,19.35,19.4,19.17,19.17,37400.0,15.0506,15.0895,14.9106,14.9106,37400.0
2005-12-27 12:00:00,19.15,19.15,19.05,19.1,17500.0,14.8951,14.8951,14.8173,14.8562,17500.0
2005-12-27 12:30:00,19.09,19.1,19.02,19.07,10100.0,14.8484,14.8562,14.794,14.8329,10100.0
2005-12-27 13:00:00,19.07,19.11,19.0,19.04,7500.0,14.8329,14.864,14.7784,14.8095,7500.0
2005-12-27 13:30:00,19.03,19.03,18.96,19.0,17600.0,14.8017,14.8017,14.7473,14.7784,17600.0
2005-12-27 14:00:00,19.0,19.17,19.0,19.17,17100.0,14.7784,14.9106,14.7784,14.9106,17100.0
2005-12-27 14:30:00,19.18,19.21,19.16,19.16,22200.0,14.9184,14.9417,14.9029,14.9029,22200.0
2005-12-27 15:00:00,19.16,19.2,19.15,19.19,19800.0,14.9029,14.934,14.8951,14.9262,19800.0
2005-12-27 15:30:00,19.19,19.19,19.07,19.1,45200.0,14.9262,14.9262,14.8329,14.8562,45200.0
2005-12-28 09:30:00,19.24,19.27,19.13,19.13,24600.0,14.9651,14.9884,14.8795,14.8795,24600.0
2005-12-28 10:00:00,19.13,19.16,19.0,19.0,10400.0,14.8795,14.9029,14.7784,14.7784,10400.0
2005-12-28 10:30:00,19.01,19.12,19.01,19.1,35300.0,14.7862,14.8717,14.7862,14.8562,35300.0
2005-12-28 11:00:00,19.11,19.23,19.11,19.23,14600.0,14.864,14.9573,14.864,14.9573,14600.0
2005-12-28 11:30:00,19.22,19.25,19.21,19.25,5400.0,14.9495,14.9729,14.9417,14.9729,5400.0
2005-12-28 12:00:00,19.25,19.25,19.23,19.23,4500.0,14.9729,14.9729,14.9573,14.9573,4500.0
2005-12-28 12:30:00,19.23,19.23,19.12,19.15,13500.0,14.9573,14.9573,14.8717,14.8951,13500.0
2005-12-28 13:00:00,19.14,19.22,19.14,19.2,9300.0,14.8873,14.9495,14.8873,14.934,9300.0
2005-12-28 13:30:00,19.19,19.27,19.18,19.27,8600.0,14.9262,14.9884,14.9184,14.9884,8600.0
2005-12-28 14:00:00,19.26,19.35,19.24,19.35,12400.0,14.9806,15.0506,14.9651,15.0506,12400.0
2005-12-28 14:30:00,19.34,19.35,19.3,19.32,8900.0,15.0429,15.0506,15.0117,15.0273,8900.0
2005-12-28 15:00:00,19.32,19.36,19.29,19.31,17000.0,15.0273,15.0584,15.004,15.0195,17000.0
2005-12-28 15:30:00,19.33,19.33,19.25,19.3,18900.0,15.0351,15.0351,14.9729,15.0117,18900.0
2005-12-29 09:30:00,19.23,19.3,19.2,19.25,28500.0,14.9573,15.0117,14.934,14.9729,28500.0
2005-12-29 10:00:00,19.25,19.31,19.24,19.31,17700.0,14.9729,15.0195,14.9651,15.0195,17700.0
2005-12-29 10:30:00,19.31,19.35,19.26,19.27,13600.0,15.0195,15.0506,14.9806,14.9884,13600.0
2005-12-29 11:00:00,19.26,19.3,19.25,19.26,15200.0,14.9806,15.0117,14.9729,14.9806,15200.0
2005-12-29 11:30:00,19.27,19.3,19.25,19.25,8800.0,14.9884,15.0117,14.9729,14.9729,8800.0
2005-12-29 12:00:00,19.25,19.29,19.23,19.27,15800.0,14.9729,15.004,14.9573,14.9884,15800.0
2005-12-29 12:30:00,19.26,19.49,19.26,19.39,50800.0,14.9806,15.1595,14.9806,15.0818,50800.0
2005-12-29 13:00:00,19.4,19.4,19.35,19.36,4600.0,15.0895,15.0895,15.0506,15.0584,4600.0
2005-12-29 13:30:00,19.35,19.37,19.34,19.34,7300.0,15.0506,15.0662,15.0429,15.0429,7300.0
2005-12-29 14:00:00,19.34,19.36,19.34,19.34,13000.0,15.0429,15.0584,15.0429,15.0429,13000.0
2005-12-29 14:30:00,19.34,19.35,19.3,19.34,18900.0,15.0429,15.0506,15.0117,15.0429,18900.0
2005-12-29 15:00:00,19.34,19.35,19.22,19.27,86900.0,15.0429,15.0506,14.9495,14.9884,86900.0
2005-12-29 15:30:00,19.26,19.27,19.17,19.17,96800.0,14.9806,14.9884,14.9106,14.9106,96800.0
2005-12-30 09:30:00,19.06,19.13,18.98,19.04,25800.0,14.8251,14.8795,14.7628,14.8095,25800.0
2005-12-30 10:00:00,19.04,19.14,19.04,19.11,35700.0,14.8095,14.8873,14.8095,14.864,35700.0
2005-12-30 10:30:00,19.11,19.17,19.08,19.08,24900.0,14.864,14.9106,14.8406,14.8406,24900.0
2005-12-30 11:00:00,19.09,19.16,19.08,19.13,19800.0,14.8484,14.9029,14.8406,14.8795,19800.0
2005-12-30 11:30:00,19.14,19.15,19.11,19.13,7400.0,14.8873,14.8951,14.864,14.8795,7400.0
2005-12-30 12:00:00,19.13,19.21,19.13,19.14,14100.0,14.8795,14.9417,14.8795,14.8873,14100.0
2005-12-30 12:30:00,19.14,19.16,19.1,19.11,10000.0,14.8873,14.9029,14.8562,14.864,10000.0
2005-12-30 13:00:00,19.11,19.14,19.07,19.12,13100.0,14.864,14.8873,14.8329,14.8717,13100.0
2005-12-30 13:30:00,19.1,19.13,19.04,19.1,26200.0,14.8562,14.8795,14.8095,14.8562,26200.0
2005-12-30 14:00:00,19.11,19.12,19.07,19.12,12900.0,14.864,14.8717,14.8329,14.8717,12900.0
2005-12-30 14:30:00,19.08,19.15,19.07,19.15,15600.0,14.8406,14.8951,14.8329,14.8951,15600.0
2005-12-30 15:00:00,19.12,19.18,19.09,19.18,17700.0,14.8717,14.9184,14.8484,14.9184,17700.0
2005-12-30 15:30:00,19.19,19.25,19.06,19.06,64800.0,14.9262,14.9729,14.8251,14.8251,64800.0
2006-01-03 09:30:00,19.1,19.3,19.09,19.3,87500.0,14.8562,15.0117,14.8484,15.0117,87500.0
2006-01-03 10:00:00,19.29,19.35,19.13,19.15,91300.0,15.004,15.0506,14.8795,14.8951,91300.0
2006-01-03 10:30:00,19.16,19.2,19.11,19.16,83300.0,14.9029,14.934,14.864,14.9029,83300.0
2006-01-03 11:00:00,19.15,19.17,19.14,19.15,25600.0,14.8951,14.9106,14.8873,14.8951,25600.0
2006-01-03 11:30:00,19.16,19.24,19.1,19.15,43900.0,14.9029,14.9651,14.8562,14.8951,43900.0
2006-01-03 12:00:00,19.15,19.2,19.13,19.13,12500.0,14.8951,14.934,14.8795,14.8795,12500.0
2006-01-03 12:30:00,19.15,19.2,19.14,19.18,6800.0,14.8951,14.934,14.8873,14.9184,6800.0
2006-01-03 13:00:00,19.2,19.2,19.15,19.19,7300.0,14.934,14.934,14.8951,14.9262,7300.0
2006-01-03 13:30:00,19.19,19.2,19.15,19.2,31200.0,14.9262,14.934,14.8951,14.934,31200.0
2006-01-03 14:00:00,19.2,19.32,19.16,19.26,48300.0,14.934,15.0273,14.9029,14.9806,48300.0
2006-01-03 14:30:00,19.26,19.34,19.26,19.29,37500.0,14.9806,15.0429,14.9806,15.004,37500.0
2006-01-03 15:00:00,19.3,19.4,19.3,19.4,43900.0,15.0117,15.0895,15.0117,15.0895,43900.0
2006-01-03 15:30:00,19.4,19.43,19.35,19.37,53400.0,15.0895,15.1129,15.0506,15.0662,53400.0
2006-01-04 09:30:00,19.45,19.45,19.26,19.29,37900.0,15.1284,15.1284,14.9806,15.004,37900.0
2006-01-04 10:00:00,19.29,19.5,19.29,19.44,41700.0,15.004,15.1673,15.004,15.1206,41700.0
2006-01-04 10:30:00,19.4,19.55,19.35,19.48,52900.0,15.0895,15.2062,15.0506,15.1518,52900.0
2006-01-04 11:00:00,19.52,19.56,19.45,19.51,143900.0,15.1829,15.214,15.1284,15.1751,143900.0
2006-01-04 11:30:00,19.53,19.69,19.49,19.65,33200.0,15.1906,15.3151,15.1595,15.284,33200.0
2006-01-04 12:00:00,19.65,19.71,19.64,19.65,33000.0,15.284,15.3307,15.2762,15.284,33000.0
2006-01-04 12:30:00,19.66,19.73,19.63,19.63,22800.0,15.2918,15.3462,15.2684,15.2684,22800.0
2006-01-04 13:00:00,19.63,19.64,19.62,19.64,7200.0,15.2684,15.2762,15.2606,15.2762,7200.0
2006-01-04 13:30:00,19.64,19.64,19.5,19.5,22800.0,15.2762,15.2762,15.1673,15.1673,22800.0
2006-01-04 14:00:00,19.5,19.53,19.49,19.51,31000.0,15.1673,15.1906,15.1595,15.1751,31000.0
2006-01-04 14:30:00,19.5,19.57,19.5,19.51,16800.0,15.1673,15.2218,15.1673,15.1751,16800.0
2006-01-04 15:00:00,19.5,19.61,19.5,19.58,23000.0,15.1673,15.2529,15.1673,15.2295,23000.0
2006-01-04 15:30:00,19.59,19.63,19.5,19.62,26600.0,15.2373,15.2684,15.1673,15.2606,26600.0
2006-01-05 09:30:00,19.65,19.95,19.31,19.78,68800.0,15.284,15.5173,15.0195,15.3851,68800.0
2006-01-05 10:00:00,19.76,19.89,19.75,19.83,64100.0,15.3695,15.4707,15.3618,15.424,64100.0
2006-01-05 10:30:00,19.82,19.85,19.75,19.79,28200.0,15.4162,15.4395,15.3618,15.3929,28200.0
2006-01-05 11:00:00,19.79,19.95,19.77,19.87,36300.0,15.3929,15.5173,15.3773,15.4551,36300.0
2006-01-05 11:30:00,19.86,19.9,19.85,19.85,14800.0,15.4473,15.4784,15.4395,15.4395,14800.0
2006-01-05 12:00:00,19.85,19.94,19.84,19.94,24800.0,15.4395,15.5095,15.4318,15.5095,24800.0
2006-01-05 12:30:00,19.93,19.94,19.88,19.89,10500.0,15.5018,15.5095,15.4629,15.4707,10500.0
2006-01-05 13:00:00,19.9,19.93,19.88,19.89,13300.0,15.4784,15.5018,15.4629,15.4707,13300.0
2006-01-05 13:30:00,19.89,19.9,19.82,19.86,20200.0,15.4707,15.4784,15.4162,15.4473,20200.0
2006-01-05 14:00:00,19.85,19.87,19.78,19.85,29900.0,15.4395,15.4551,15.3851,15.4395,29900.0
2006-01-05 14:30:00,19.84,19.85,19.82,19.85,16200.0,15.4318,15.4395,15.4162,15.4395,16200.0
2006-01-05 15:00:00,19.85,19.86,19.8,19.86,22600.0,15.4395,15.4473,15.4007,15.4473,22600.0
2006-01-05 15:30:00,19.86,19.86,19.72,19.74,162000.0,15.4473,15.4473,15.3384,15.354,162000.0
2006-01-06 09:30:00,19.77,19.97,19.77,19.9,47700.0,15.3773,15.5329,15.3773,15.4784,47700.0
2006-01-06 10:00:00,19.9,19.9,19.75,19.84,21400.0,15.4784,15.4784,15.3618,15.4318,21400.0
2006-01-06 10:30:00,19.83,19.89,19.8,19.82,22300.0,15.424,15.4707,15.4007,15.4162,22300.0
2006-01-06 11:00:00,19.84,19.99,19.77,19.95,30300.0,15.4318,15.5484,15.3773,15.5173,30300.0
2006-01-06 11:30:00,19.94,19.94,19.83,19.9,29500.0,15.5095,15.5095,15.424,15.4784,29500.0
2006-01-06 12:00:00,19.89,19.93,19.89,19.89,28200.0,15.4707,15.5018,15.4707,15.4707,28200.0
2006-01-06 12:30:00,19.89,20.0,19.89,19.96,46200.0,15.4707,15.5562,15.4707,15.5251,46200.0
2006-01-06 13:00:00,19.97,19.98,19.91,19.92,31600.0,15.5329,15.5407,15.4862,15.494,31600.0
2006-01-06 13:30:00,19.91,20.0,19.91,19.98,81300.0,15.4862,15.5562,15.4862,15.5407,81300.0
2006-01-06 14:00:00,19.98,20.01,19.96,20.0,28600.0,15.5407,15.564,15.5251,15.5562,28600.0
2006-01-06 14:30:00,20.0,20.03,19.98,20.0,36500.0,15.5562,15.5796,15.5407,15.5562,36500.0
2006-01-06 15:00:00,19.98,20.04,19.98,20.03,27100.0,15.5407,15.5873,15.5407,15.5796,27100.0
2006-01-06 15:30:00,20.03,20.2,20.02,20.17,185100.0,15.5796,15.7118,15.5718,15.6884,185100.0
2006-01-09 09:30:00,20.25,20.27,20.1,20.12,169500.0,15.7507,15.7662,15.634,15.6496,169500.0
2006-01-09 10:00:00,20.12,20.14,19.99,20.1,59900.0,15.6496,15.6651,15.5484,15.634,59900.0
2006-01-09 10:30:00,20.09,20.13,20.06,20.12,55800.0,15.6262,15.6573,15.6029,15.6496,55800.0
2006-01-09 11:00:00,20.12,20.14,20.07,20.08,18400.0,15.6496,15.6651,15.6107,15.6184,18400.0
2006-01-09 11:30:00,20.09,20.25,20.06,20.25,43400.0,15.6262,15.7507,15.6029,15.7507,43400.0
2006-01-09 12:00:00,20.25,20.25,20.18,20.22,45400.0,15.7507,15.7507,15.6962,15.7273,45400.0
2006-01-09 12:30:00,20.22,20.25,20.2,20.25,69700.0,15.7273,15.7507,15.7118,15.7507,69700.0
2006-01-09 13:00:00,20.25,20.27,20.21,20.25,49900.0,15.7507,15.7662,15.7196,15.7507,49900.0
2006-01-09 13:30:00,20.25,20.31,20.24,20.3,37600.0,15.7507,15.7973,15.7429,15.7896,37600.0
2006-01-09 14:00:00,20.3,20.31,20.21,20.29,51600.0,15.7896,15.7973,15.7196,15.7818,51600.0
2006-01-09 14:30:00,20.29,20.35,20.28,20.33,80900.0,15.7818,15.8285,15.774,15.8129,80900.0
2006-01-09 15:00:00,20.34,20.39,20.3,20.34,96900.0,15.8207,15.8596,15.7896,15.8207,96900.0
2006-01-09 15:30:00,20.33,20.36,20.27,20.35,137200.0,15.8129,15.8362,15.7662,15.8285,137200.0
2006-01-10 09:30:00,20.3,20.38,20.2,20.26,108000.0,15.7896,15.8518,15.7118,15.7584,108000.0
2006-01-10 10:00:00,20.26,20.5,20.25,20.46,56400.0,15.7584,15.9451,15.7507,15.914,56400.0
2006-01-10 10:30:00,20.47,20.5,20.45,20.45,43700.0,15.9218,15.9451,15.9062,15.9062,43700.0
2006-01-10 11:00:00,20.46,20.49,20.42,20.48,45400.0,15.914,15.9373,15.8829,15.9296,45400.0
2006-01-10 11:30:00,20.49,20.51,20.47,20.49,46200.0,15.9373,15.9529,15.9218,15.9373,46200.0
2006-01-10 12:00:00,20.49,20.57,20.48,20.5,44200.0,15.9373,15.9996,15.9296,15.9451,44200.0
2006-01-10 12:30:00,20.51,20.53,20.5,20.5,14500.0,15.9529,15.9685,15.9451,15.9451,14500.0
2006-01-10 13:00:00,20.5,20.57,20.49,20.55,16000.0,15.9451,15.9996,15.9373,15.984,16000.0
2006-01-10 13:30:00,20.56,20.57,20.54,20.56,22100.0,15.9918,15.9996,15.9762,15.9918,22100.0
2006-01-10 14:00:00,20.55,20.56,20.48,20.48,42900.0,15.984,15.9918,15.9296,15.9296,42900.0
2006-01-10 14:30:00,20.46,20.6,20.46,20.53,42400.0,15.914,16.0229,15.914,15.9685,42400.0
2006-01-10 15:00:00,20.54,20.56,20.43,20.47,43300.0,15.9762,15.9918,15.8907,15.9218,43300.0
2006-01-10 15:30:00,20.47,20.56,20.46,20.54,48700.0,15.9218,15.9918,15.914,15.9762,48700.0
2006-01-11 09:30:00,20.7,20.7,20.52,20.59,104300.0,16.1007,16.1007,15.9607,16.0151,104300.0
2006-01-11 10:00:00,20.6,20.68,20.59,20.63,27900.0,16.0229,16.0851,16.0151,16.0462,27900.0
2006-01-11 10:30:00,20.63,20.66,20.53,20.58,91600.0,16.0462,16.0696,15.9685,16.0073,91600.0
2006-01-11 11:00:00,20.58,20.65,20.56,20.63,37600.0,16.0073,16.0618,15.9918,16.0462,37600.0
2006-01-11 11:30:00,20.63,20.67,20.62,20.64,44300.0,16.0462,16.0774,16.0385,16.054,44300.0
2006-01-11 12:00:00,20.63,20.7,20.62,20.69,41300.0,16.0462,16.1007,16.0385,16.0929,41300.0
2006-01-11 12:30:00,20.69,20.7,20.65,20.69,25400.0,16.0929,16.1007,16.0618,16.0929,25400.0
2006-01-11 13:00:00,20.69,20.69,20.62,20.68,40600.0,16.0929,16.0929,16.0385,16.0851,40600.0
2006-01-11 13:30:00,20.68,20.74,20.68,20.72,47800.0,16.0851,16.1318,16.0851,16.1162,47800.0
2006-01-11 14:00:00,20.72,20.75,20.67,20.74,27800.0,16.1162,16.1396,16.0774,16.1318,27800.0
2006-01-11 14:30:00,20.74,20.85,20.73,20.82,149700.0,16.1318,16.2174,16.124,16.194,149700.0
2006-01-11 15:00:00,20.82,20.82,20.74,20.74,19800.0,16.194,16.194,16.1318,16.1318,19800.0
2006-01-11 15:30:00,20.74,20.81,20.72,20.8,81300.0,16.1318,16.1862,16.1162,16.1785,81300.0
2006-01-12 09:30:00,20.67,20.89,20.59,20.89,43200.0,16.0774,16.2485,16.0151,16.2485,43200.0
2006-01-12 10:00:00,20.87,20.92,20.77,20.81,42900.0,16.2329,16.2718,16.1551,16.1862,42900.0
2006-01-12 10:30:00,20.81,20.85,20.76,20.85,30700.0,16.1862,16.2174,16.1474,16.2174,30700.0
2006-01-12 11:00:00,20.84,20.85,20.73,20.73,39100.0,16.2096,16.2174,16.124,16.124,39100.0
2006-01-12 11:30:00,20.74,20.76,20.69,20.69,36800.0,16.1318,16.1474,16.0929,16.0929,36800.0
2006-01-12 12:00:00,20.69,20.7,20.65,20.65,21900.0,16.0929,16.1007,16.0618,16.0618,21900.0
2006-01-12 12:30:00,20.65,20.68,20.61,20.67,31900.0,16.0618,16.0851,16.0307,16.0774,31900.0
2006-01-12 13:00:00,20.67,20.71,20.65,20.69,17300.0,16.0774,16.1085,16.0618,16.0929,17300.0
2006-01-12 13:30:00,20.71,20.72,20.61,20.63,18600.0,16.1085,16.1162,16.0307,16.0462,18600.0
2006-01-12 14:00:00,20.64,20.72,20.63,20.71,46000.0,16.054,16.1162,16.0462,16.1085,46000.0
2006-01-12 14:30:00,20.71,20.73,20.7,20.71,34700.0,16.1085,16.124,16.1007,16.1085,34700.0
2006-01-12 15:00:00,20.71,20.75,20.7,20.74,26900.0,16.1085,16.1396,16.1007,16.1318,26900.0
2006-01-12 15:30:00,20.74,20.85,20.74,20.79,69500.0,16.1318,16.2174,16.1318,16.1707,69500.0
2006-01-13 09:30:00,20.75,20.93,20.71,20.74,28900.0,16.1396,16.2796,16.1085,16.1318,28900.0
2006-01-13 10:00:00,20.73,20.76,20.55,20.57,25100.0,16.124,16.1474,15.984,15.9996,25100.0
2006-01-13 10:30:00,20.57,20.57,20.42,20.55,30800.0,15.9996,15.9996,15.8829,15.984,30800.0
2006-01-13 11:00:00,20.57,20.76,20.56,20.7,16600.0,15.9996,16.1474,15.9918,16.1007,16600.0
2006-01-13 11:30:00,20.71,20.86,20.71,20.82,43300.0,16.1085,16.2251,16.1085,16.194,43300.0
2006-01-13 12:00:00,20.82,20.92,20.81,20.85,27600.0,16.194,16.2718,16.1862,16.2174,27600.0
2006-01-13 12:30:00,20.85,20.85,20.69,20.79,34000.0,16.2174,16.2174,16.0929,16.1707,34000.0
2006-01-13 13:00:00,20.79,20.81,20.77,20.78,21100.0,16.1707,16.1862,16.1551,16.1629,21100.0
2006-01-13 13:30:00,20.77,20.87,20.76,20.86,27100.0,16.1551,16.2329,16.1474,16.2251,27100.0
2006-01-13 14:00:00,20.86,20.86,20.77,20.77,25500.0,16.2251,16.2251,16.1551,16.1551,25500.0
2006-01-13 14:30:00,20.78,20.9,20.76,20.88,45500.0,16.1629,16.2562,16.1474,16.2407,45500.0
2006-01-13 15:00:00,20.87,20.91,20.87,20.9,60600.0,16.2329,16.264,16.2329,16.2562,60600.0
2006-01-13 15:30:00,20.9,20.94,20.88,20.9,58400.0,16.2562,16.2874,16.2407,16.2562,58400.0
2006-01-17 09:30:00,20.74,20.9,20.68,20.81,40600.0,16.1318,16.2562,16.0851,16.1862,40600.0
2006-01-17 10:00:00,20.84,20.88,20.74,20.88,31100.0,16.2096,16.2407,16.1318,16.2407,31100.0
2006-01-17 10:30:00,20.89,20.89,20.76,20.83,36000.0,16.2485,16.2485,16.1474,16.2018,36000.0
2006-01-17 11:00:00,20.88,20.9,20.8,20.88,23800.0,16.2407,16.2562,16.1785,16.2407,23800.0
2006-01-17 11:30:00,20.87,20.88,20.84,20.84,17800.0,16.2329,16.2407,16.2096,16.2096,17800.0
2006-01-17 12:00:00,20.86,20.89,20.82,20.85,21800.0,16.2251,16.2485,16.194,16.2174,21800.0
2006-01-17 12:30:00,20.84,20.87,20.81,20.84,33600.0,16.2096,16.2329,16.1862,16.2096,33600.0
2006-01-17 13:00:00,20.82,20.84,20.77,20.77,130600.0,16.194,16.2096,16.1551,16.1551,130600.0
2006-01-17 13:30:00,20.78,20.78,20.7,20.71,70300.0,16.1629,16.1629,16.1007,16.1085,70300.0
2006-01-17 14:00:00,20.74,20.79,20.69,20.69,46500.0,16.1318,16.1707,16.0929,16.0929,46500.0
2006-01-17 14:30:00,20.71,20.74,20.66,20.71,86800.0,16.1085,16.1318,16.0696,16.1085,86800.0
2006-01-17 15:00:00,20.72,20.78,20.69,20.78,55900.0,16.1162,16.1629,16.0929,16.1629,55900.0
2006-01-17 15:30:00,20.78,20.82,20.69,20.77,47300.0,16.1629,16.194,16.0929,16.1551,47300.0
2006-01-18 09:30:00,20.5,20.94,20.4,20.86,73500.0,15.9451,16.2874,15.8673,16.2251,73500.0
2006-01-18 10:00:00,20.88,20.99,20.76,20.95,55800.0,16.2407,16.3262,16.1474,16.2951,55800.0
2006-01-18 10:30:00,20.97,21.0,20.92,20.92,25600.0,16.3107,16.334,16.2718,16.2718,25600.0
2006-01-18 11:00:00,20.93,20.95,20.78,20.94,20700.0,16.2796,16.2951,16.1629,16.2874,20700.0
2006-01-18 11:30:00,20.93,20.96,20.89,20.96,20800.0,16.2796,16.3029,16.2485,16.3029,20800.0
2006-01-18 12:00:00,20.95,21.0,20.92,20.94,39300.0,16.2951,16.334,16.2718,16.2874,39300.0
2006-01-18 12:30:00,20.93,20.97,20.9,20.96,173700.0,16.2796,16.3107,16.2562,16.3029,173700.0
2006-01-18 13:00:00,20.96,20.96,20.84,20.84,18800.0,16.3029,16.3029,16.2096,16.2096,18800.0
2006-01-18 13:30:00,20.85,20.93,20.84,20.89,76900.0,16.2174,16.2796,16.2096,16.2485,76900.0
2006-01-18 14:00:00,20.89,20.93,20.86,20.92,11100.0,16.2485,16.2796,16.2251,16.2718,11100.0
2006-01-18 14:30:00,20.9,20.92,20.83,20.84,12100.0,16.2562,16.2718,16.2018,16.2096,12100.0
2006-01-18 15:00:00,20.85,20.94,20.83,20.94,31100.0,16.2174,16.2874,16.2018,16.2874,31100.0
2006-01-18 15:30:00,20.92,20.98,20.88,20.88,29800.0,16.2718,16.3185,16.2407,16.2407,29800.0
2006-01-19 09:30:00,20.99,20.99,20.69,20.75,34300.0,16.3262,16.3262,16.0929,16.1396,34300.0
2006-01-19 10:00:00,20.77,20.96,20.74,20.96,41000.0,16.1551,16.3029,16.1318,16.3029,41000.0
2006-01-19 10:30:00,20.96,21.0,20.84,20.85,21000.0,16.3029,16.334,16.2096,16.2174,21000.0
2006-01-19 11:00:00,20.88,20.97,20.88,20.97,10300.0,16.2407,16.3107,16.2407,16.3107,10300.0
2006-01-19 11:30:00,20.96,21.02,20.96,21.01,19900.0,16.3029,16.3496,16.3029,16.3418,19900.0
2006-01-19 12:00:00,21.0,21.01,20.96,20.99,36200.0,16.334,16.3418,16.3029,16.3262,36200.0
2006-01-19 12:30:00,20.99,21.05,20.98,21.03,106900.0,16.3262,16.3729,16.3185,16.3574,106900.0
2006-01-19 13:00:00,21.02,21.06,20.99,20.99,76500.0,16.3496,16.3807,16.3262,16.3262,76500.0
2006-01-19 13:30:00,20.99,21.01,20.97,21.0,37100.0,16.3262,16.3418,16.3107,16.334,37100.0
2006-01-19 14:00:00,20.99,21.0,20.96,20.98,13800.0,16.3262,16.334,16.3029,16.3185,13800.0
2006-01-19 14:30:00,20.98,20.99,20.9,20.99,25300.0,16.3185,16.3262,16.2562,16.3262,25300.0
2006-01-19 15:00:00,21.0,21.0,20.93,20.95,45500.0,16.334,16.334,16.2796,16.2951,45500.0
2006-01-19 15:30:00,20.95,21.01,20.9,21.01,74600.0,16.2951,16.3418,16.2562,16.3418,74600.0
2006-01-20 09:30:00,21.08,21.08,20.78,20.83,51400.0,16.3963,16.3963,16.1629,16.2018,51400.0
2006-01-20 10:00:00,20.83,20.9,20.8,20.88,26600.0,16.2018,16.2562,16.1785,16.2407,26600.0
2006-01-20 10:30:00,20.88,20.91,20.8,20.87,59700.0,16.2407,16.264,16.1785,16.2329,59700.0
2006-01-20 11:00:00,20.84,20.9,20.81,20.89,22500.0,16.2096,16.2562,16.1862,16.2485,22500.0
2006-01-20 11:30:00,20.89,20.89,20.73,20.77,45400.0,16.2485,16.2485,16.124,16.1551,45400.0
2006-01-20 12:00:00,20.77,20.85,20.69,20.79,36000.0,16.1551,16.2174,16.0929,16.1707,36000.0
2006-01-20 12:30:00,20.8,20.82,20.73,20.75,34600.0,16.1785,16.194,16.124,16.1396,34600.0
2006-01-20 13:00:00,20.75,20.77,20.7,20.75,55800.0,16.1396,16.1551,16.1007,16.1396,55800.0
2006-01-20 13:30:00,20.75,20.77,20.6,20.63,56900.0,16.1396,16.1551,16.0229,16.0462,56900.0
2006-01-20 14:00:00,20.66,20.71,20.56,20.69,43300.0,16.0696,16.1085,15.9918,16.0929,43300.0
2006-01-20 14:30:00,20.69,20.71,20.67,20.68,75900.0,16.0929,16.1085,16.0774,16.0851,75900.0
2006-01-20 15:00:00,20.68,20.72,20.65,20.7,44000.0,16.0851,16.1162,16.0618,16.1007,44000.0
2006-01-20 15:30:00,20.72,20.82,20.7,20.77,81400.0,16.1162,16.194,16.1007,16.1551,81400.0
2006-01-23 09:30:00,20.84,20.85,20.72,20.73,79000.0,16.2096,16.2174,16.1162,16.124,79000.0
2006-01-23 10:00:00,20.73,20.8,20.67,20.71,81400.0,16.124,16.1785,16.0774,16.1085,81400.0
2006-01-23 10:30:00,20.72,20.9,20.69,20.84,22200.0,16.1162,16.2562,16.0929,16.2096,22200.0
2006-01-23 11:00:00,20.84,20.86,20.8,20.81,13100.0,16.2096,16.2251,16.1785,16.1862,13100.0
2006-01-23 11:30:00,20.81,20.89,20.8,20.82,20600.0,16.1862,16.2485,16.1785,16.194,20600.0
2006-01-23 12:00:00,20.83,20.92,20.81,20.86,18700.0,16.2018,16.2718,16.1862,16.2251,18700.0
2006-01-23 12:30:00,20.88,20.9,20.84,20.85,14900.0,16.2407,16.2562,16.2096,16.2174,14900.0
2006-01-23 13:00:00,20.86,20.89,20.81,20.83,54100.0,16.2251,16.2485,16.1862,16.2018,54100.0
2006-01-23 13:30:00,20.84,20.87,20.83,20.86,17200.0,16.2096,16.2329,16.2018,16.2251,17200.0
2006-01-23 14:00:00,20.86,20.88,20.83,20.86,22100.0,16.2251,16.2407,16.2018,16.2251,22100.0
2006-01-23 14:30:00,20.87,20.88,20.83,20.88,23400.0,16.2329,16.2407,16.2018,16.2407,23400.0
2006-01-23 15:00:00,20.89,20.89,20.78,20.85,31400.0,16.2485,16.2485,16.1629,16.2174,31400.0
2006-01-23 15:30:00,20.87,20.9,20.8,20.83,57400.0,16.2329,16.2562,16.1785,16.2018,57400.0
2006-01-24 09:30:00,20.9,20.95,20.81,20.91,34000.0,16.2562,16.2951,16.1862,16.264,34000.0
2006-01-24 10:00:00,20.91,20.92,20.66,20.66,55600.0,16.264,16.2718,16.0696,16.0696,55600.0
2006-01-24 10:30:00,20.66,20.79,20.63,20.69,24500.0,16.0696,16.1707,16.0462,16.0929,24500.0
2006-01-24 11:00:00,20.69,20.7,20.52,20.54,36800.0,16.0929,16.1007,15.9607,15.9762,36800.0
2006-01-24 11:30:00,20.54,20.58,20.53,20.55,38700.0,15.9762,16.0073,15.9685,15.984,38700.0
2006-01-24 12:00:00,20.55,20.58,20.51,20.51,52100.0,15.984,16.0073,15.9529,15.9529,52100.0
2006-01-24 12:30:00,20.52,20.62,20.5,20.61,43500.0,15.9607,16.0385,15.9451,16.0307,43500.0
2006-01-24 13:00:00,20.62,20.63,20.5,20.51,84700.0,16.0385,16.0462,15.9451,15.9529,84700.0
2006-01-24 13:30:00,20.5,20.62,20.43,20.61,58600.0,15.9451,16.0385,15.8907,16.0307,58600.0
2006-01-24 14:00:00,20.57,20.71,20.45,20.47,73200.0,15.9996,16.1085,15.9062,15.9218,73200.0
2006-01-24 14:30:00,20.48,20.56,20.48,20.52,27300.0,15.9296,15.9918,15.9296,15.9607,27300.0
2006-01-24 15:00:00,20.52,20.64,20.5,20.61,54100.0,15.9607,16.054,15.9451,16.0307,54100.0
2006-01-24 15:30:00,20.61,20.64,20.48,20.64,61100.0,16.0307,16.054,15.9296,16.054,61100.0
2006-01-25 09:30:00,20.61,20.68,20.43,20.48,46200.0,16.0307,16.0851,15.8907,15.9296,46200.0
2006-01-25 10:00:00,20.48,20.52,20.22,20.23,43500.0,15.9296,15.9607,15.7273,15.7351,43500.0
2006-01-25 10:30:00,20.23,20.33,20.22,20.32,100700.0,15.7351,15.8129,15.7273,15.8051,100700.0
2006-01-25 11:00:00,20.31,20.35,20.25,20.3,45900.0,15.7973,15.8285,15.7507,15.7896,45900.0
2006-01-25 11:30:00,20.31,20.34,20.21,20.21,94400.0,15.7973,15.8207,15.7196,15.7196,94400.0
2006-01-25 12:00:00,20.22,20.25,20.1,20.13,52700.0,15.7273,15.7507,15.634,15.6573,52700.0
2006-01-25 12:30:00,20.14,20.17,20.09,20.11,39100.0,15.6651,15.6884,15.6262,15.6418,39100.0
2006-01-25 13:00:00,20.11,20.13,20.06,20.06,27800.0,15.6418,15.6573,15.6029,15.6029,27800.0
2006-01-25 13:30:00,20.06,20.09,20.02,20.03,52900.0,15.6029,15.6262,15.5718,15.5796,52900.0
2006-01-25 14:00:00,20.02,20.06,19.96,20.06,115600.0,15.5718,15.6029,15.5251,15.6029,115600.0
2006-01-25 14:30:00,20.06,20.13,20.04,20.08,98400.0,15.6029,15.6573,15.5873,15.6184,98400.0
2006-01-25 15:00:00,20.09,20.15,20.08,20.14,60300.0,15.6262,15.6729,15.6184,15.6651,60300.0
2006-01-25 15:30:00,20.14,20.2,20.13,20.2,141100.0,15.6651,15.7118,15.6573,15.7118,141100.0
2006-01-26 09:30:00,20.33,20.44,20.3,20.44,66200.0,15.8129,15.8985,15.7896,15.8985,66200.0
2006-01-26 10:00:00,20.43,20.46,20.28,20.28,64300.0,15.8907,15.914,15.774,15.774,64300.0
2006-01-26 10:30:00,20.28,20.29,20.16,20.25,22300.0,15.774,15.7818,15.6807,15.7507,22300.0
2006-01-26 11:00:00,20.25,20.26,20.18,20.2,51200.0,15.7507,15.7584,15.6962,15.7118,51200.0
2006-01-26 11:30:00,20.2,20.3,20.19,20.29,56800.0,15.7118,15.7896,15.704,15.7818,56800.0
2006-01-26 12:00:00,20.29,20.31,20.26,20.26,21500.0,15.7818,15.7973,15.7584,15.7584,21500.0
2006-01-26 12:30:00,20.27,20.27,20.2,20.22,20200.0,15.7662,15.7662,15.7118,15.7273,20200.0
2006-01-26 13:00:00,20.22,20.25,20.2,20.2,17300.0,15.7273,15.7507,15.7118,15.7118,17300.0
2006-01-26 13:30:00,20.2,20.21,20.16,20.2,44400.0,15.7118,15.7196,15.6807,15.7118,44400.0
2006-01-26 14:00:00,20.2,20.25,20.19,20.23,44500.0,15.7118,15.7507,15.704,15.7351,44500.0
2006-01-26 14:30:00,20.22,20.25,20.21,20.23,15300.0,15.7273,15.7507,15.7196,15.7351,15300.0
2006-01-26 15:00:00,20.23,20.29,20.2,20.28,42900.0,15.7351,15.7818,15.7118,15.774,42900.0
2006-01-26 15:30:00,20.29,20.3,20.19,20.24,74800.0,15.7818,15.7896,15.704,15.7429,74800.0
2006-01-27 09:30:00,20.25,20.35,20.16,20.27,25700.0,15.7507,15.8285,15.6807,15.7662,25700.0
2006-01-27 10:00:00,20.28,20.45,20.28,20.45,77300.0,15.774,15.9062,15.774,15.9062,77300.0
2006-01-27 10:30:00,20.45,20.49,20.35,20.44,55400.0,15.9062,15.9373,15.8285,15.8985,55400.0
2006-01-27 11:00:00,20.44,20.48,20.34,20.48,24400.0,15.8985,15.9296,15.8207,15.9296,24400.0
2006-01-27 11:30:00,20.44,20.45,20.37,20.37,11800.0,15.8985,15.9062,15.844,15.844,11800.0
2006-01-27 12:00:00,20.38,20.4,20.37,20.38,12100.0,15.8518,15.8673,15.844,15.8518,12100.0
2006-01-27 12:30:00,20.38,20.39,20.35,20.36,10300.0,15.8518,15.8596,15.8285,15.8362,10300.0
2006-01-27 13:00:00,20.36,20.36,20.29,20.35,16700.0,15.8362,15.8362,15.7818,15.8285,16700.0
2006-01-27 13:30:00,20.34,20.35,20.28,20.28,11900.0,15.8207,15.8285,15.774,15.774,11900.0
2006-01-27 14:00:00,20.29,20.3,20.29,20.3,38900.0,15.7818,15.7896,15.7818,15.7896,38900.0
2006-01-27 14:30:00,20.29,20.3,20.22,20.29,33100.0,15.7818,15.7896,15.7273,15.7818,33100.0
2006-01-27 15:00:00,20.29,20.3,20.29,20.3,31100.0,15.7818,15.7896,15.7818,15.7896,31100.0
2006-01-27 15:30:00,20.29,20.36,20.23,20.27,76100.0,15.7818,15.8362,15.7351,15.7662,76100.0
2006-01-30 09:30:00,20.25,20.25,20.14,20.18,25700.0,15.7507,15.7507,15.6651,15.6962,25700.0
2006-01-30 10:00:00,20.18,20.22,20.01,20.05,23100.0,15.6962,15.7273,15.564,15.5951,23100.0
2006-01-30 10:30:00,20.05,20.2,20.05,20.2,14100.0,15.5951,15.7118,15.5951,15.7118,14100.0
2006-01-30 11:00:00,20.21,20.21,20.08,20.1,28000.0,15.7196,15.7196,15.6184,15.634,28000.0
2006-01-30 11:30:00,20.09,20.26,20.08,20.25,40100.0,15.6262,15.7584,15.6184,15.7507,40100.0
2006-01-30 12:00:00,20.25,20.31,20.25,20.3,16300.0,15.7507,15.7973,15.7507,15.7896,16300.0
2006-01-30 12:30:00,20.3,20.36,20.3,20.35,51800.0,15.7896,15.8362,15.7896,15.8285,51800.0
2006-01-30 13:00:00,20.34,20.42,20.34,20.38,28200.0,15.8207,15.8829,15.8207,15.8518,28200.0
2006-01-30 13:30:00,20.38,20.41,20.38,20.4,24900.0,15.8518,15.8751,15.8518,15.8673,24900.0
2006-01-30 14:00:00,20.41,20.41,20.32,20.34,34300.0,15.8751,15.8751,15.8051,15.8207,34300.0
2006-01-30 14:30:00,20.34,20.35,20.3,20.32,39600.0,15.8207,15.8285,15.7896,15.8051,39600.0
2006-01-30 15:00:00,20.31,20.34,20.31,20.31,47300.0,15.7973,15.8207,15.7973,15.7973,47300.0
2006-01-30 15:30:00,20.33,20.37,20.27,20.3,80000.0,15.8129,15.844,15.7662,15.7896,80000.0
2006-01-31 09:30:00,20.38,20.38,20.12,20.15,35800.0,15.8518,15.8518,15.6496,15.6729,35800.0
2006-01-31 10:00:00,20.15,20.15,20.09,20.14,13300.0,15.6729,15.6729,15.6262,15.6651,13300.0
2006-01-31 10:30:00,20.15,20.22,20.15,20.18,26200.0,15.6729,15.7273,15.6729,15.6962,26200.0
2006-01-31 11:00:00,20.19,20.2,20.08,20.14,23900.0,15.704,15.7118,15.6184,15.6651,23900.0
2006-01-31 11:30:00,20.14,20.26,20.13,20.25,19100.0,15.6651,15.7584,15.6573,15.7507,19100.0
2006-01-31 12:00:00,20.25,20.28,20.19,20.25,19500.0,15.7507,15.774,15.704,15.7507,19500.0
2006-01-31 12:30:00,20.25,20.3,20.25,20.29,15700.0,15.7507,15.7896,15.7507,15.7818,15700.0
2006-01-31 13:00:00,20.28,20.39,20.28,20.37,27300.0,15.774,15.8596,15.774,15.844,27300.0
2006-01-31 13:30:00,20.38,20.52,20.37,20.5,30300.0,15.8518,15.9607,15.844,15.9451,30300.0
2006-01-31 14:00:00,20.5,20.5,20.3,20.34,24700.0,15.9451,15.9451,15.7896,15.8207,24700.0
2006-01-31 14:30:00,20.34,20.49,20.3,20.43,25600.0,15.8207,15.9373,15.7896,15.8907,25600.0
2006-01-31 15:00:00,20.45,20.48,20.32,20.39,30900.0,15.9062,15.9296,15.8051,15.8596,30900.0
2006-01-31 15:30:00,20.41,20.52,20.37,20.44,54300.0,15.8751,15.9607,15.844,15.8985,54300.0
2006-02-01 09:30:00,20.34,20.54,20.1,20.36,41500.0,15.8207,15.9762,15.634,15.8362,41500.0
2006-02-01 10:00:00,20.37,20.56,20.3,20.38,24200.0,15.844,15.9918,15.7896,15.8518,24200.0
2006-02-01 10:30:00,20.39,20.51,20.35,20.5,30000.0,15.8596,15.9529,15.8285,15.9451,30000.0
2006-02-01 11:00:00,20.53,20.73,20.5,20.58,55200.0,15.9685,16.124,15.9451,16.0073,55200.0
2006-02-01 11:30:00,20.55,20.61,20.48,20.48,24000.0,15.984,16.0307,15.9296,15.9296,24000.0
2006-02-01 12:00:00,20.46,20.52,20.45,20.5,18300.0,15.914,15.9607,15.9062,15.9451,18300.0
2006-02-01 12:30:00,20.52,20.54,20.49,20.5,24900.0,15.9607,15.9762,15.9373,15.9451,24900.0
2006-02-01 13:00:00,20.52,20.52,20.45,20.5,23100.0,15.9607,15.9607,15.9062,15.9451,23100.0
2006-02-01 13:30:00,20.5,20.52,20.38,20.46,70600.0,15.9451,15.9607,15.8518,15.914,70600.0
2006-02-01 14:00:00,20.45,20.52,20.45,20.47,43800.0,15.9062,15.9607,15.9062,15.9218,43800.0
2006-02-01 14:30:00,20.47,20.49,20.43,20.45,29000.0,15.9218,15.9373,15.8907,15.9062,29000.0
2006-02-01 15:00:00,20.44,20.45,20.4,20.4,63300.0,15.8985,15.9062,15.8673,15.8673,63300.0
2006-02-01 15:30:00,20.42,20.45,20.36,20.41,75400.0,15.8829,15.9062,15.8362,15.8751,75400.0
2006-02-02 09:30:00,20.35,21.25,20.35,21.1,393400.0,15.8285,16.5285,15.8285,16.4118,393400.0
2006-02-02 10:00:00,21.15,21.42,21.0,21.29,279900.0,16.4507,16.6607,16.334,16.5596,279900.0
2006-02-02 10:30:00,21.3,21.34,21.02,21.26,76000.0,16.5674,16.5985,16.3496,16.5363,76000.0
2006-02-02 11:00:00,21.26,21.55,21.13,21.22,116300.0,16.5363,16.7618,16.4351,16.5051,116300.0
2006-02-02 11:30:00,21.22,21.5,21.19,21.35,90800.0,16.5051,16.7229,16.4818,16.6063,90800.0
2006-02-02 12:00:00,21.36,21.67,21.2,21.67,140800.0,16.614,16.8552,16.4896,16.8552,140800.0
2006-02-02 12:30:00,21.7,21.74,21.68,21.71,58300.0,16.8785,16.9096,16.8629,16.8863,58300.0
2006-02-02 13:00:00,21.71,21.85,21.7,21.81,53800.0,16.8863,16.9952,16.8785,16.9641,53800.0
2006-02-02 13:30:00,21.8,21.82,21.69,21.73,153800.0,16.9563,16.9718,16.8707,16.9018,153800.0
2006-02-02 14:00:00,21.73,21.8,21.7,21.75,139700.0,16.9018,16.9563,16.8785,16.9174,139700.0
2006-02-02 14:30:00,21.75,21.81,21.74,21.8,74100.0,16.9174,16.9641,16.9096,16.9563,74100.0
2006-02-02 15:00:00,21.8,21.98,21.75,21.77,200100.0,16.9563,17.0963,16.9174,16.9329,200100.0
2006-02-02 15:30:00,21.77,21.98,21.77,21.95,150700.0,16.9329,17.0963,16.9329,17.0729,150700.0
2006-02-03 09:30:00,21.8,21.95,21.33,21.79,115700.0,16.9563,17.0729,16.5907,16.9485,115700.0
2006-02-03 10:00:00,21.78,22.2,21.75,21.89,249500.0,16.9407,17.2674,16.9174,17.0263,249500.0
2006-02-03 10:30:00,21.88,22.0,21.66,21.89,114900.0,17.0185,17.1118,16.8474,17.0263,114900.0
2006-02-03 11:00:00,21.89,21.95,21.78,21.8,114700.0,17.0263,17.0729,16.9407,16.9563,114700.0
2006-02-03 11:30:00,21.8,21.93,21.77,21.9,61800.0,16.9563,17.0574,16.9329,17.0341,61800.0
2006-02-03 12:00:00,21.91,21.98,21.88,21.98,45800.0,17.0418,17.0963,17.0185,17.0963,45800.0
2006-02-03 12:30:00,21.96,21.97,21.73,21.88,123300.0,17.0807,17.0885,16.9018,17.0185,123300.0
2006-02-03 13:00:00,21.89,22.11,21.84,22.1,59500.0,17.0263,17.1974,16.9874,17.1896,59500.0
2006-02-03 13:30:00,22.09,22.2,22.04,22.08,57900.0,17.1818,17.2674,17.143,17.1741,57900.0
2006-02-03 14:00:00,22.08,22.08,21.87,21.95,49000.0,17.1741,17.1741,17.0107,17.0729,49000.0
2006-02-03 14:30:00,21.94,22.0,21.9,21.91,55600.0,17.0652,17.1118,17.0341,17.0418,55600.0
2006-02-03 15:00:00,21.9,22.01,21.88,21.9,64500.0,17.0341,17.1196,17.0185,17.0341,64500.0
2006-02-03 15:30:00,21.9,22.02,21.88,21.94,91600.0,17.0341,17.1274,17.0185,17.0652,91600.0
2006-02-06 09:30:00,21.86,21.95,21.69,21.92,69000.0,17.0029,17.0729,16.8707,17.0496,69000.0
2006-02-06 10:00:00,21.93,22.0,21.78,21.78,72200.0,17.0574,17.1118,16.9407,16.9407,72200.0
2006-02-06 10:30:00,21.78,21.98,21.65,21.9,53100.0,16.9407,17.0963,16.8396,17.0341,53100.0
2006-02-06 11:00:00,21.89,21.92,21.75,21.75,40600.0,17.0263,17.0496,16.9174,16.9174,40600.0
2006-02-06 11:30:00,21.77,21.8,21.73,21.74,27000.0,16.9329,16.9563,16.9018,16.9096,27000.0
2006-02-06 12:00:00,21.74,21.84,21.7,21.79,37600.0,16.9096,16.9874,16.8785,16.9485,37600.0
2006-02-06 12:30:00,21.79,21.82,21.77,21.8,24800.0,16.9485,16.9718,16.9329,16.9563,24800.0
2006-02-06 13:00:00,21.82,21.94,21.81,21.89,100100.0,16.9718,17.0652,16.9641,17.0263,100100.0
2006-02-06 13:30:00,21.89,21.96,21.85,21.88,73900.0,17.0263,17.0807,16.9952,17.0185,73900.0
2006-02-06 14:00:00,21.88,21.89,21.69,21.89,45100.0,17.0185,17.0263,16.8707,17.0263,45100.0
2006-02-06 14:30:00,21.88,21.9,21.77,21.79,23400.0,17.0185,17.0341,16.9329,16.9485,23400.0
2006-02-06 15:00:00,21.79,21.88,21.78,21.88,45600.0,16.9485,17.0185,16.9407,17.0185,45600.0
2006-02-06 15:30:00,21.86,21.96,21.84,21.93,113700.0,17.0029,17.0807,16.9874,17.0574,113700.0
2006-02-07 09:30:00,21.83,22.1,21.83,22.06,67500.0,16.9796,17.1896,16.9796,17.1585,67500.0
2006-02-07 10:00:00,22.09,22.25,22.04,22.11,46000.0,17.1818,17.3063,17.143,17.1974,46000.0
2006-02-07 10:30:00,22.12,22.17,21.93,22.03,39100.0,17.2052,17.2441,17.0574,17.1352,39100.0
2006-02-07 11:00:00,22.04,22.15,21.92,22.09,41600.0,17.143,17.2285,17.0496,17.1818,41600.0
2006-02-07 11:30:00,22.09,22.11,21.88,21.97,28100.0,17.1818,17.1974,17.0185,17.0885,28100.0
2006-02-07 12:00:00,21.97,21.99,21.8,21.87,37700.0,17.0885,17.1041,16.9563,17.0107,37700.0
2006-02-07 12:30:00,21.86,21.9,21.77,21.87,51300.0,17.0029,17.0341,16.9329,17.0107,51300.0
2006-02-07 13:00:00,21.88,21.88,21.72,21.76,23000.0,17.0185,17.0185,16.8941,16.9252,23000.0
2006-02-07 13:30:00,21.76,21.78,21.69,21.75,22700.0,16.9252,16.9407,16.8707,16.9174,22700.0
2006-02-07 14:00:00,21.75,21.78,21.69,21.78,25800.0,16.9174,16.9407,16.8707,16.9407,25800.0
2006-02-07 14:30:00,21.78,21.79,21.68,21.76,30500.0,16.9407,16.9485,16.8629,16.9252,30500.0
2006-02-07 15:00:00,21.75,21.8,21.7,21.7,26000.0,16.9174,16.9563,16.8785,16.8785,26000.0
2006-02-07 15:30:00,21.7,21.81,21.7,21.74,52800.0,16.8785,16.9641,16.8785,16.9096,52800.0
2006-02-08 09:30:00,21.81,21.94,21.71,21.86,49600.0,16.9641,17.0652,16.8863,17.0029,49600.0
2006-02-08 10:00:00,21.87,21.99,21.79,21.97,31400.0,17.0107,17.1041,16.9485,17.0885,31400.0
2006-02-08 10:30:00,21.97,22.0,21.89,21.92,25300.0,17.0885,17.1118,17.0263,17.0496,25300.0
2006-02-08 11:00:00,21.93,21.93,21.8,21.83,20600.0,17.0574,17.0574,16.9563,16.9796,20600.0
2006-02-08 11:30:00,21.83,21.84,21.74,21.77,19700.0,16.9796,16.9874,16.9096,16.9329,19700.0
2006-02-08 12:00:00,21.77,21.96,21.76,21.96,23400.0,16.9329,17.0807,16.9252,17.0807,23400.0
2006-02-08 12:30:00,21.95,22.0,21.89,22.0,17800.0,17.0729,17.1118,17.0263,17.1118,17800.0
2006-02-08 13:00:00,21.99,22.04,21.99,22.03,52600.0,17.1041,17.143,17.1041,17.1352,52600.0
2006-02-08 13:30:00,22.03,22.04,21.95,21.96,19100.0,17.1352,17.143,17.0729,17.0807,19100.0
2006-02-08 14:00:00,21.96,21.98,21.83,21.91,23900.0,17.0807,17.0963,16.9796,17.0418,23900.0
2006-02-08 14:30:00,21.91,21.94,21.85,21.9,36400.0,17.0418,17.0652,16.9952,17.0341,36400.0
2006-02-08 15:00:00,21.89,22.0,21.85,21.94,44000.0,17.0263,17.1118,16.9952,17.0652,44000.0
2006-02-08 15:30:00,21.94,21.97,21.86,21.9,40600.0,17.0652,17.0885,17.0029,17.0341,40600.0
2006-02-09 09:30:00,21.9,21.97,21.83,21.92,27900.0,17.0341,17.0885,16.9796,17.0496,27900.0
2006-02-09 10:00:00,21.94,22.01,21.91,22.0,33000.0,17.0652,17.1196,17.0418,17.1118,33000.0
2006-02-09 10:30:00,21.98,22.03,21.97,22.03,11500.0,17.0963,17.1352,17.0885,17.1352,11500.0
2006-02-09 11:00:00,22.01,22.04,21.95,21.96,14100.0,17.1196,17.143,17.0729,17.0807,14100.0
2006-02-09 11:30:00,21.97,21.98,21.95,21.95,7500.0,17.0885,17.0963,17.0729,17.0729,7500.0
2006-02-09 12:00:00,21.96,21.97,21.92,21.96,34600.0,17.0807,17.0885,17.0496,17.0807,34600.0
2006-02-09 12:30:00,21.96,22.0,21.94,21.98,6100.0,17.0807,17.1118,17.0652,17.0963,6100.0
2006-02-09 13:00:00,21.99,22.01,21.96,21.98,25300.0,17.1041,17.1196,17.0807,17.0963,25300.0
2006-02-09 13:30:00,21.98,22.0,21.96,21.99,20500.0,17.0963,17.1118,17.0807,17.1041,20500.0
2006-02-09 14:00:00,21.99,22.0,21.9,21.98,41600.0,17.1041,17.1118,17.0341,17.0963,41600.0
2006-02-09 14:30:00,21.99,22.0,21.94,21.98,14800.0,17.1041,17.1118,17.0652,17.0963,14800.0
2006-02-09 15:00:00,21.97,21.97,21.86,21.95,31800.0,17.0885,17.0885,17.0029,17.0729,31800.0
2006-02-09 15:30:00,21.94,21.96,21.74,21.8,153300.0,17.0652,17.0807,16.9096,16.9563,153300.0
2006-02-10 09:30:00,21.72,21.8,21.53,21.55,53000.0,16.8941,16.9563,16.7463,16.7618,53000.0
2006-02-10 10:00:00,21.54,21.6,21.54,21.55,27600.0,16.754,16.8007,16.754,16.7618,27600.0
2006-02-10 10:30:00,21.54,21.61,21.45,21.61,74300.0,16.754,16.8085,16.684,16.8085,74300.0
2006-02-10 11:00:00,21.61,21.63,21.58,21.6,27300.0,16.8085,16.824,16.7852,16.8007,27300.0
2006-02-10 11:30:00,21.58,21.61,21.56,21.57,17000.0,16.7852,16.8085,16.7696,16.7774,17000.0
2006-02-10 12:00:00,21.56,21.61,21.56,21.58,20300.0,16.7696,16.8085,16.7696,16.7852,20300.0
2006-02-10 12:30:00,21.59,21.61,21.5,21.54,19700.0,16.7929,16.8085,16.7229,16.754,19700.0
2006-02-10 13:00:00,21.56,21.6,21.55,21.6,23300.0,16.7696,16.8007,16.7618,16.8007,23300.0
2006-02-10 13:30:00,21.6,21.63,21.58,21.59,27200.0,16.8007,16.824,16.7852,16.7929,27200.0
2006-02-10 14:00:00,21.59,21.62,21.58,21.62,38700.0,16.7929,16.8163,16.7852,16.8163,38700.0
2006-02-10 14:30:00,21.6,21.63,21.58,21.63,36000.0,16.8007,16.824,16.7852,16.824,36000.0
2006-02-10 15:00:00,21.6,21.64,21.58,21.61,40000.0,16.8007,16.8318,16.7852,16.8085,40000.0
2006-02-10 15:30:00,21.61,21.63,21.58,21.61,57800.0,16.8085,16.824,16.7852,16.8085,57800.0
2006-02-13 09:30:00,21.45,21.5,21.34,21.5,48600.0,16.684,16.7229,16.5985,16.7229,48600.0
2006-02-13 10:00:00,21.49,21.5,21.37,21.4,39100.0,16.7152,16.7229,16.6218,16.6452,39100.0
2006-02-13 10:30:00,21.41,21.56,21.4,21.48,62400.0,16.6529,16.7696,16.6452,16.7074,62400.0
2006-02-13 11:00:00,21.48,21.54,21.46,21.49,19400.0,16.7074,16.754,16.6918,16.7152,19400.0
2006-02-13 11:30:00,21.5,21.5,21.46,21.49,7800.0,16.7229,16.7229,16.6918,16.7152,7800.0
2006-02-13 12:00:00,21.49,21.5,21.43,21.45,39900.0,16.7152,16.7229,16.6685,16.684,39900.0
2006-02-13 12:30:00,21.46,21.48,21.35,21.36,22500.0,16.6918,16.7074,16.6063,16.614,22500.0
2006-02-13 13:00:00,21.36,21.37,21.25,21.26,23700.0,16.614,16.6218,16.5285,16.5363,23700.0
2006-02-13 13:30:00,21.26,21.28,21.2,21.26,29600.0,16.5363,16.5518,16.4896,16.5363,29600.0
2006-02-13 14:00:00,21.25,21.3,21.25,21.28,25700.0,16.5285,16.5674,16.5285,16.5518,25700.0
2006-02-13 14:30:00,21.27,21.3,21.24,21.24,30700.0,16.544,16.5674,16.5207,16.5207,30700.0
2006-02-13 15:00:00,21.25,21.28,21.2,21.28,29600.0,16.5285,16.5518,16.4896,16.5518,29600.0
2006-02-13 15:30:00,21.27,21.43,21.27,21.33,90900.0,16.544,16.6685,16.544,16.5907,90900.0
2006-02-14 09:30:00,21.25,21.36,20.84,21.07,59100.0,16.5712,16.657,16.2515,16.4308,59100.0
2006-02-14 10:00:00,21.08,21.1,21.05,21.08,26600.0,16.4386,16.4542,16.4152,16.4386,26600.0
2006-02-14 10:30:00,21.07,21.15,20.97,21.15,60200.0,16.4308,16.4932,16.3528,16.4932,60200.0
2006-02-14 11:00:00,21.15,21.27,21.12,21.23,47300.0,16.4932,16.5868,16.4698,16.5556,47300.0
2006-02-14 11:30:00,21.24,21.39,21.2,21.36,46100.0,16.5634,16.6804,16.5322,16.657,46100.0
2006-02-14 12:00:00,21.36,21.4,21.33,21.34,19300.0,16.657,16.6882,16.6336,16.6414,19300.0
2006-02-14 12:30:00,21.34,21.34,21.3,21.3,22900.0,16.6414,16.6414,16.6102,16.6102,22900.0
2006-02-14 13:00:00,21.28,21.35,21.28,21.34,18100.0,16.5946,16.6492,16.5946,16.6414,18100.0
2006-02-14 13:30:00,21.34,21.37,21.33,21.33,38400.0,16.6414,16.6648,16.6336,16.6336,38400.0
2006-02-14 14:00:00,21.33,21.35,21.29,21.35,38800.0,16.6336,16.6492,16.6024,16.6492,38800.0
2006-02-14 14:30:00,21.35,21.38,21.34,21.36,21100.0,16.6492,16.6726,16.6414,16.657,21100.0
2006-02-14 15:00:00,21.37,21.4,21.27,21.32,42700.0,16.6648,16.6882,16.5868,16.6258,42700.0
2006-02-14 15:30:00,21.32,21.37,21.27,21.31,90800.0,16.6258,16.6648,16.5868,16.618,90800.0
2006-02-15 09:30:00,21.3,21.35,21.13,21.31,17900.0,16.6102,16.6492,16.4776,16.618,17900.0
2006-02-15 10:00:00,21.25,21.46,21.22,21.36,34200.0,16.5712,16.735,16.5478,16.657,34200.0
2006-02-15 10:30:00,21.39,21.44,21.32,21.43,15000.0,16.6804,16.7194,16.6258,16.7116,15000.0
2006-02-15 11:00:00,21.43,21.46,21.35,21.4,13700.0,16.7116,16.735,16.6492,16.6882,13700.0
2006-02-15 11:30:00,21.4,21.42,21.37,21.41,38800.0,16.6882,16.7038,16.6648,16.696,38800.0
2006-02-15 12:00:00,21.39,21.41,21.35,21.35,12700.0,16.6804,16.696,16.6492,16.6492,12700.0
2006-02-15 12:30:00,21.35,21.39,21.34,21.38,31400.0,16.6492,16.6804,16.6414,16.6726,31400.0
2006-02-15 13:00:00,21.38,21.44,21.38,21.4,31800.0,16.6726,16.7194,16.6726,16.6882,31800.0
2006-02-15 13:30:00,21.39,21.43,21.35,21.41,22700.0,16.6804,16.7116,16.6492,16.696,22700.0
2006-02-15 14:00:00,21.41,21.45,21.38,21.43,15900.0,16.696,16.7272,16.6726,16.7116,15900.0
2006-02-15 14:30:00,21.45,21.52,21.43,21.5,28600.0,16.7272,16.7818,16.7116,16.7662,28600.0
2006-02-15 15:00:00,21.49,21.5,21.45,21.48,27900.0,16.7584,16.7662,16.7272,16.7506,27900.0
2006-02-15 15:30:00,21.48,21.53,21.44,21.49,92900.0,16.7506,16.7895,16.7194,16.7584,92900.0
2006-02-16 09:30:00,21.54,21.54,21.27,21.27,24600.0,16.7973,16.7973,16.5868,16.5868,24600.0
2006-02-16 10:00:00,21.27,21.4,21.2,21.33,22800.0,16.5868,16.6882,16.5322,16.6336,22800.0
2006-02-16 10:30:00,21.36,21.37,21.26,21.31,36700.0,16.657,16.6648,16.579,16.618,36700.0
2006-02-16 11:00:00,21.3,21.32,21.25,21.31,66800.0,16.6102,16.6258,16.5712,16.618,66800.0
2006-02-16 11:30:00,21.31,21.33,21.3,21.31,50500.0,16.618,16.6336,16.6102,16.618,50500.0
2006-02-16 12:00:00,21.32,21.32,21.3,21.32,18700.0,16.6258,16.6258,16.6102,16.6258,18700.0
2006-02-16 12:30:00,21.31,21.34,21.31,21.34,57400.0,16.618,16.6414,16.618,16.6414,57400.0
2006-02-16 13:00:00,21.33,21.35,21.32,21.33,6200.0,16.6336,16.6492,16.6258,16.6336,6200.0
2006-02-16 13:30:00,21.34,21.34,21.22,21.26,27000.0,16.6414,16.6414,16.5478,16.579,27000.0
2006-02-16 14:00:00,21.26,21.3,21.26,21.3,28800.0,16.579,16.6102,16.579,16.6102,28800.0
2006-02-16 14:30:00,21.29,21.31,21.26,21.3,31100.0,16.6024,16.618,16.579,16.6102,31100.0
2006-02-16 15:00:00,21.3,21.32,21.29,21.3,71900.0,16.6102,16.6258,16.6024,16.6102,71900.0
2006-02-16 15:30:00,21.29,21.36,21.27,21.36,88500.0,16.6024,16.657,16.5868,16.657,88500.0
2006-02-17 09:30:00,21.41,21.43,21.08,21.19,78500.0,16.696,16.7116,16.4386,16.5244,78500.0
2006-02-17 10:00:00,21.19,21.22,21.09,21.21,55700.0,16.5244,16.5478,16.4464,16.54,55700.0
2006-02-17 10:30:00,21.21,21.28,21.2,21.27,59400.0,16.54,16.5946,16.5322,16.5868,59400.0
2006-02-17 11:00:00,21.26,21.3,21.18,21.2,25900.0,16.579,16.6102,16.5166,16.5322,25900.0
2006-02-17 11:30:00,21.2,21.3,21.16,21.29,46500.0,16.5322,16.6102,16.501,16.6024,46500.0
2006-02-17 12:00:00,21.3,21.31,21.23,21.3,15600.0,16.6102,16.618,16.5556,16.6102,15600.0
2006-02-17 12:30:00,21.28,21.3,21.25,21.28,25900.0,16.5946,16.6102,16.5712,16.5946,25900.0
2006-02-17 13:00:00,21.28,21.3,21.26,21.29,39900.0,16.5946,16.6102,16.579,16.6024,39900.0
2006-02-17 13:30:00,21.27,21.3,21.27,21.29,8900.0,16.5868,16.6102,16.5868,16.6024,8900.0
2006-02-17 14:00:00,21.28,21.3,21.27,21.3,49600.0,16.5946,16.6102,16.5868,16.6102,49600.0
2006-02-17 14:30:00,21.28,21.32,21.28,21.28,39700.0,16.5946,16.6258,16.5946,16.5946,39700.0
2006-02-17 15:00:00,21.3,21.32,21.25,21.26,31200.0,16.6102,16.6258,16.5712,16.579,31200.0
2006-02-17 15:30:00,21.27,21.27,21.14,21.24,63300.0,16.5868,16.5868,16.4854,16.5634,63300.0
2006-02-21 09:30:00,21.25,21.27,21.12,21.12,30400.0,16.5712,16.5868,16.4698,16.4698,30400.0
2006-02-21 10:00:00,21.13,21.15,20.9,21.05,53800.0,16.4776,16.4932,16.2983,16.4152,53800.0
2006-02-21 10:30:00,21.05,21.11,21.0,21.07,28200.0,16.4152,16.462,16.3762,16.4308,28200.0
2006-02-21 11:00:00,21.07,21.1,21.05,21.05,18400.0,16.4308,16.4542,16.4152,16.4152,18400.0
2006-02-21 11:30:00,21.04,21.09,20.92,20.96,22200.0,16.4074,16.4464,16.3139,16.3451,22200.0
2006-02-21 12:00:00,20.96,21.04,20.91,21.02,23300.0,16.3451,16.4074,16.3061,16.3918,23300.0
2006-02-21 12:30:00,21.0,21.06,20.94,20.94,27800.0,16.3762,16.423,16.3295,16.3295,27800.0
2006-02-21 13:00:00,20.96,21.02,20.93,20.97,18400.0,16.3451,16.3918,16.3217,16.3528,18400.0
2006-02-21 13:30:00,20.98,21.07,20.95,21.0,22400.0,16.3606,16.4308,16.3373,16.3762,22400.0
2006-02-21 14:00:00,21.01,21.06,20.98,21.01,19700.0,16.384,16.423,16.3606,16.384,19700.0
2006-02-21 14:30:00,21.02,21.1,21.0,21.03,26900.0,16.3918,16.4542,16.3762,16.3996,26900.0
2006-02-21 15:00:00,21.03,21.18,21.0,21.13,30700.0,16.3996,16.5166,16.3762,16.4776,30700.0
2006-02-21 15:30:00,21.11,21.14,21.02,21.05,47900.0,16.462,16.4854,16.3918,16.4152,47900.0
2006-02-22 09:30:00,21.14,21.16,20.98,21.14,39600.0,16.4854,16.501,16.3606,16.4854,39600.0
2006-02-22 10:00:00,21.11,21.15,21.03,21.12,86900.0,16.462,16.4932,16.3996,16.4698,86900.0
2006-02-22 10:30:00,21.12,21.12,20.95,21.08,13000.0,16.4698,16.4698,16.3373,16.4386,13000.0
2006-02-22 11:00:00,21.1,21.2,21.07,21.2,146900.0,16.4542,16.5322,16.4308,16.5322,146900.0
2006-02-22 11:30:00,21.2,21.21,21.15,21.18,20500.0,16.5322,16.54,16.4932,16.5166,20500.0
2006-02-22 12:00:00,21.19,21.2,21.12,21.12,24200.0,16.5244,16.5322,16.4698,16.4698,24200.0
2006-02-22 12:30:00,21.14,21.2,21.12,21.14,23700.0,16.4854,16.5322,16.4698,16.4854,23700.0
2006-02-22 13:00:00,21.14,21.17,21.12,21.14,38700.0,16.4854,16.5088,16.4698,16.4854,38700.0
2006-02-22 13:30:00,21.14,21.15,21.09,21.12,13400.0,16.4854,16.4932,16.4464,16.4698,13400.0
2006-02-22 14:00:00,21.12,21.12,21.07,21.09,22500.0,16.4698,16.4698,16.4308,16.4464,22500.0
2006-02-22 14:30:00,21.08,21.1,21.04,21.1,40700.0,16.4386,16.4542,16.4074,16.4542,40700.0
2006-02-22 15:00:00,21.09,21.11,21.06,21.1,68100.0,16.4464,16.462,16.423,16.4542,68100.0
2006-02-22 15:30:00,21.1,21.14,21.06,21.07,75000.0,16.4542,16.4854,16.423,16.4308,75000.0
2006-02-23 09:30:00,21.14,21.28,21.02,21.17,99800.0,16.4854,16.5946,16.3918,16.5088,99800.0
2006-02-23 10:00:00,21.17,21.35,21.15,21.35,137400.0,16.5088,16.6492,16.4932,16.6492,137400.0
2006-02-23 10:30:00,21.34,21.48,21.31,21.47,95800.0,16.6414,16.7506,16.618,16.7428,95800.0
2006-02-23 11:00:00,21.47,21.7,21.47,21.7,118600.0,16.7428,16.9221,16.7428,16.9221,118600.0
2006-02-23 11:30:00,21.69,21.7,21.59,21.65,51100.0,16.9143,16.9221,16.8363,16.8831,51100.0
2006-02-23 12:00:00,21.65,21.74,21.64,21.72,84500.0,16.8831,16.9533,16.8753,16.9377,84500.0
2006-02-23 12:30:00,21.7,21.81,21.69,21.8,93900.0,16.9221,17.0079,16.9143,17.0001,93900.0
2006-02-23 13:00:00,21.78,21.83,21.78,21.81,66900.0,16.9845,17.0235,16.9845,17.0079,66900.0
2006-02-23 13:30:00,21.81,21.83,21.78,21.8,49400.0,17.0079,17.0235,16.9845,17.0001,49400.0
2006-02-23 14:00:00,21.82,21.83,21.8,21.82,48300.0,17.0157,17.0235,17.0001,17.0157,48300.0
2006-02-23 14:30:00,21.82,21.84,21.81,21.82,101500.0,17.0157,17.0313,17.0079,17.0157,101500.0
2006-02-23 15:00:00,21.82,21.84,21.71,21.76,78300.0,17.0157,17.0313,16.9299,16.9689,78300.0
2006-02-23 15:30:00,21.76,21.8,21.73,21.79,157300.0,16.9689,17.0001,16.9455,16.9923,157300.0
2006-02-24 09:30:00,21.87,21.87,21.71,21.78,80700.0,17.0547,17.0547,16.9299,16.9845,80700.0
2006-02-24 10:00:00,21.78,21.84,21.78,21.82,53200.0,16.9845,17.0313,16.9845,17.0157,53200.0
2006-02-24 10:30:00,21.81,21.83,21.79,21.81,29800.0,17.0079,17.0235,16.9923,17.0079,29800.0
2006-02-24 11:00:00,21.82,21.85,21.81,21.84,83000.0,17.0157,17.0391,17.0079,17.0313,83000.0
2006-02-24 11:30:00,21.85,21.86,21.82,21.85,46600.0,17.0391,17.0469,17.0157,17.0391,46600.0
2006-02-24 12:00:00,21.85,21.86,21.85,21.85,52900.0,17.0391,17.0469,17.0391,17.0391,52900.0
2006-02-24 12:30:00,21.85,21.91,21.85,21.89,27200.0,17.0391,17.0859,17.0391,17.0703,27200.0
2006-02-24 13:00:00,21.9,21.95,21.88,21.94,53400.0,17.0781,17.1171,17.0625,17.1093,53400.0
2006-02-24 13:30:00,21.94,21.99,21.94,21.99,72300.0,17.1093,17.1483,17.1093,17.1483,72300.0
2006-02-24 14:00:00,21.98,22.0,21.96,21.99,74400.0,17.1405,17.1561,17.1249,17.1483,74400.0
2006-02-24 14:30:00,21.99,22.05,21.98,22.03,54500.0,17.1483,17.1951,17.1405,17.1795,54500.0
2006-02-24 15:00:00,22.01,22.03,21.96,21.99,85500.0,17.1639,17.1795,17.1249,17.1483,85500.0
2006-02-24 15:30:00,21.99,22.06,21.97,22.06,106100.0,17.1483,17.2029,17.1327,17.2029,106100.0
2006-02-27 09:30:00,22.13,22.2,22.07,22.18,99300.0,17.2574,17.312,17.2107,17.2964,99300.0
2006-02-27 10:00:00,22.17,22.2,22.12,22.19,59500.0,17.2886,17.312,17.2496,17.3042,59500.0
2006-02-27 10:30:00,22.17,22.19,22.15,22.18,19300.0,17.2886,17.3042,17.273,17.2964,19300.0
2006-02-27 11:00:00,22.17,22.3,22.17,22.25,108300.0,17.2886,17.39,17.2886,17.351,108300.0
2006-02-27 11:30:00,22.24,22.29,22.24,22.26,38300.0,17.3432,17.3822,17.3432,17.3588,38300.0
2006-02-27 12:00:00,22.26,22.3,22.26,22.27,36100.0,17.3588,17.39,17.3588,17.3666,36100.0
2006-02-27 12:30:00,22.27,22.3,22.27,22.29,54500.0,17.3666,17.39,17.3666,17.3822,54500.0
2006-02-27 13:00:00,22.29,22.33,22.28,22.33,69100.0,17.3822,17.4134,17.3744,17.4134,69100.0
2006-02-27 13:30:00,22.32,22.37,22.31,22.35,48500.0,17.4056,17.4446,17.3978,17.429,48500.0
2006-02-27 14:00:00,22.35,22.38,22.34,22.36,55300.0,17.429,17.4524,17.4212,17.4368,55300.0
2006-02-27 14:30:00,22.36,22.38,22.34,22.36,50600.0,17.4368,17.4524,17.4212,17.4368,50600.0
2006-02-27 15:00:00,22.36,22.38,22.27,22.28,112600.0,17.4368,17.4524,17.3666,17.3744,112600.0
2006-02-27 15:30:00,22.28,22.29,22.15,22.17,87800.0,17.3744,17.3822,17.273,17.2886,87800.0
2006-02-28 09:30:00,22.1,22.22,22.0,22.01,61900.0,17.234,17.3276,17.1561,17.1639,61900.0
2006-02-28 10:00:00,22.0,22.05,21.87,21.98,45600.0,17.1561,17.1951,17.0547,17.1405,45600.0
2006-02-28 10:30:00,21.95,21.95,21.8,21.8,25600.0,17.1171,17.1171,17.0001,17.0001,25600.0
2006-02-28 11:00:00,21.8,21.83,21.76,21.83,33100.0,17.0001,17.0235,16.9689,17.0235,33100.0
2006-02-28 11:30:00,21.81,21.86,21.8,21.83,73700.0,17.0079,17.0469,17.0001,17.0235,73700.0
2006-02-28 12:00:00,21.83,21.86,21.82,21.83,30100.0,17.0235,17.0469,17.0157,17.0235,30100.0
2006-02-28 12:30:00,21.83,21.86,21.8,21.85,17100.0,17.0235,17.0469,17.0001,17.0391,17100.0
2006-02-28 13:00:00,21.85,21.9,21.85,21.88,21700.0,17.0391,17.0781,17.0391,17.0625,21700.0
2006-02-28 13:30:00,21.88,21.9,21.86,21.87,18500.0,17.0625,17.0781,17.0469,17.0547,18500.0
2006-02-28 14:00:00,21.87,21.9,21.87,21.89,49100.0,17.0547,17.0781,17.0547,17.0703,49100.0
2006-02-28 14:30:00,21.89,21.9,21.86,21.89,28000.0,17.0703,17.0781,17.0469,17.0703,28000.0
2006-02-28 15:00:00,21.9,21.92,21.87,21.92,84200.0,17.0781,17.0937,17.0547,17.0937,84200.0
2006-02-28 15:30:00,21.94,22.04,21.87,21.97,153100.0,17.1093,17.1873,17.0547,17.1327,153100.0
2006-03-01 09:30:00,22.15,22.15,21.96,21.99,37500.0,17.273,17.273,17.1249,17.1483,37500.0
2006-03-01 10:00:00,21.99,22.03,21.94,21.98,12500.0,17.1483,17.1795,17.1093,17.1405,12500.0
2006-03-01 10:30:00,21.98,22.14,21.97,22.08,28800.0,17.1405,17.2652,17.1327,17.2185,28800.0
2006-03-01 11:00:00,22.1,22.19,22.1,22.17,32000.0,17.234,17.3042,17.234,17.2886,32000.0
2006-03-01 11:30:00,22.17,22.24,22.17,22.23,20500.0,17.2886,17.3432,17.2886,17.3354,20500.0
2006-03-01 12:00:00,22.24,22.24,22.16,22.16,13800.0,17.3432,17.3432,17.2808,17.2808,13800.0
2006-03-01 12:30:00,22.17,22.21,22.16,22.2,15100.0,17.2886,17.3198,17.2808,17.312,15100.0
2006-03-01 13:00:00,22.2,22.21,22.17,22.17,8500.0,17.312,17.3198,17.2886,17.2886,8500.0
2006-03-01 13:30:00,22.18,22.22,22.17,22.22,11800.0,17.2964,17.3276,17.2886,17.3276,11800.0
2006-03-01 14:00:00,22.23,22.26,22.18,22.18,18700.0,17.3354,17.3588,17.2964,17.2964,18700.0
2006-03-01 14:30:00,22.19,22.21,22.16,22.2,18000.0,17.3042,17.3198,17.2808,17.312,18000.0
2006-03-01 15:00:00,22.19,22.22,22.18,22.19,21800.0,17.3042,17.3276,17.2964,17.3042,21800.0
2006-03-01 15:30:00,22.19,22.28,22.18,22.28,43400.0,17.3042,17.3744,17.2964,17.3744,43400.0
2006-03-02 09:30:00,22.3,22.36,21.92,21.92,48200.0,17.39,17.4368,17.0937,17.0937,48200.0
2006-03-02 10:00:00,21.92,22.09,21.86,22.0,35200.0,17.0937,17.2262,17.0469,17.1561,35200.0
2006-03-02 10:30:00,22.0,22.16,22.0,22.11,23500.0,17.1561,17.2808,17.1561,17.2418,23500.0
2006-03-02 11:00:00,22.11,22.15,22.06,22.11,14900.0,17.2418,17.273,17.2029,17.2418,14900.0
2006-03-02 11:30:00,22.11,22.14,22.0,22.01,12800.0,17.2418,17.2652,17.1561,17.1639,12800.0
2006-03-02 12:00:00,22.03,22.03,21.95,21.97,20800.0,17.1795,17.1795,17.1171,17.1327,20800.0
2006-03-02 12:30:00,21.97,22.06,21.97,22.0,35100.0,17.1327,17.2029,17.1327,17.1561,35100.0
2006-03-02 13:00:00,22.01,22.03,22.0,22.0,10800.0,17.1639,17.1795,17.1561,17.1561,10800.0
2006-03-02 13:30:00,22.03,22.04,21.97,22.03,12900.0,17.1795,17.1873,17.1327,17.1795,12900.0
2006-03-02 14:00:00,22.03,22.04,21.95,21.96,24700.0,17.1795,17.1873,17.1171,17.1249,24700.0
2006-03-02 14:30:00,21.97,22.04,21.97,22.03,12100.0,17.1327,17.1873,17.1327,17.1795,12100.0
2006-03-02 15:00:00,22.04,22.13,22.03,22.1,49100.0,17.1873,17.2574,17.1795,17.234,49100.0
2006-03-02 15:30:00,22.1,22.12,22.07,22.1,30000.0,17.234,17.2496,17.2107,17.234,30000.0
2006-03-03 09:30:00,21.95,22.14,21.88,22.05,45100.0,17.1171,17.2652,17.0625,17.1951,45100.0
2006-03-03 10:00:00,22.05,22.24,21.97,22.17,31100.0,17.1951,17.3432,17.1327,17.2886,31100.0
2006-03-03 10:30:00,22.17,22.17,21.93,22.01,63900.0,17.2886,17.2886,17.1015,17.1639,63900.0
2006-03-03 11:00:00,22.01,22.1,21.96,22.08,41800.0,17.1639,17.234,17.1249,17.2185,41800.0
2006-03-03 11:30:00,22.09,22.15,22.04,22.15,77100.0,17.2262,17.273,17.1873,17.273,77100.0
2006-03-03 12:00:00,22.17,22.27,22.13,22.21,94100.0,17.2886,17.3666,17.2574,17.3198,94100.0
2006-03-03 12:30:00,22.21,22.24,22.18,22.23,26500.0,17.3198,17.3432,17.2964,17.3354,26500.0
2006-03-03 13:00:00,22.23,22.38,22.17,22.38,39600.0,17.3354,17.4524,17.2886,17.4524,39600.0
2006-03-03 13:30:00,22.38,22.44,22.33,22.35,43100.0,17.4524,17.4992,17.4134,17.429,43100.0
2006-03-03 14:00:00,22.35,22.41,22.35,22.35,44500.0,17.429,17.4758,17.429,17.429,44500.0
2006-03-03 14:30:00,22.36,22.44,22.35,22.43,27100.0,17.4368,17.4992,17.429,17.4914,27100.0
2006-03-03 15:00:00,22.43,22.5,22.39,22.46,165500.0,17.4914,17.546,17.4602,17.5148,165500.0
2006-03-03 15:30:00,22.45,22.51,22.33,22.46,165900.0,17.507,17.5538,17.4134,17.5148,165900.0
2006-03-06 09:30:00,22.53,22.62,22.04,22.11,58700.0,17.5694,17.6396,17.1873,17.2418,58700.0
2006-03-06 10:00:00,22.11,22.42,22.1,22.26,44000.0,17.2418,17.4836,17.234,17.3588,44000.0
2006-03-06 10:30:00,22.3,22.36,22.21,22.24,16800.0,17.39,17.4368,17.3198,17.3432,16800.0
2006-03-06 11:00:00,22.25,22.36,22.25,22.3,19200.0,17.351,17.4368,17.351,17.39,19200.0
2006-03-06 11:30:00,22.31,22.35,22.24,22.24,17100.0,17.3978,17.429,17.3432,17.3432,17100.0
2006-03-06 12:00:00,22.27,22.27,22.17,22.2,15300.0,17.3666,17.3666,17.2886,17.312,15300.0
2006-03-06 12:30:00,22.2,22.24,22.15,22.15,18800.0,17.312,17.3432,17.273,17.273,18800.0
2006-03-06 13:00:00,22.15,22.25,22.15,22.19,26300.0,17.273,17.351,17.273,17.3042,26300.0
2006-03-06 13:30:00,22.19,22.2,22.01,22.05,36800.0,17.3042,17.312,17.1639,17.1951,36800.0
2006-03-06 14:00:00,22.04,22.1,21.95,21.99,44600.0,17.1873,17.234,17.1171,17.1483,44600.0
2006-03-06 14:30:00,21.99,22.03,21.95,22.0,22800.0,17.1483,17.1795,17.1171,17.1561,22800.0
2006-03-06 15:00:00,21.98,22.02,21.96,21.96,18300.0,17.1405,17.1717,17.1249,17.1249,18300.0
2006-03-06 15:30:00,21.98,21.98,21.89,21.89,123300.0,17.1405,17.1405,17.0703,17.0703,123300.0
2006-03-07 09:30:00,21.89,21.95,21.63,21.77,34100.0,17.0703,17.1171,16.8675,16.9767,34100.0
2006-03-07 10:00:00,21.75,22.01,21.75,21.94,31200.0,16.9611,17.1639,16.9611,17.1093,31200.0
2006-03-07 10:30:00,21.91,22.02,21.89,21.97,47500.0,17.0859,17.1717,17.0703,17.1327,47500.0
2006-03-07 11:00:00,21.97,22.07,21.94,22.01,25100.0,17.1327,17.2107,17.1093,17.1639,25100.0
2006-03-07 11:30:00,22.0,22.16,22.0,22.1,32400.0,17.1561,17.2808,17.1561,17.234,32400.0
2006-03-07 12:00:00,22.11,22.18,22.06,22.06,19100.0,17.2418,17.2964,17.2029,17.2029,19100.0
2006-03-07 12:30:00,22.06,22.06,21.99,22.05,24200.0,17.2029,17.2029,17.1483,17.1951,24200.0
2006-03-07 13:00:00,22.03,22.07,22.0,22.05,22800.0,17.1795,17.2107,17.1561,17.1951,22800.0
2006-03-07 13:30:00,22.05,22.12,22.04,22.1,22000.0,17.1951,17.2496,17.1873,17.234,22000.0
2006-03-07 14:00:00,22.1,22.19,21.98,21.98,31500.0,17.234,17.3042,17.1405,17.1405,31500.0
2006-03-07 14:30:00,21.97,22.1,21.96,22.07,31400.0,17.1327,17.234,17.1249,17.2107,31400.0
2006-03-07 15:00:00,22.06,22.13,22.05,22.1,29200.0,17.2029,17.2574,17.1951,17.234,29200.0
2006-03-07 15:30:00,22.12,22.2,22.09,22.1,60300.0,17.2496,17.312,17.2262,17.234,60300.0
2006-03-08 09:30:00,22.13,22.16,21.91,22.16,33700.0,17.2574,17.2808,17.0859,17.2808,33700.0
2006-03-08 10:00:00,22.15,22.15,22.05,22.05,30200.0,17.273,17.273,17.1951,17.1951,30200.0
2006-03-08 10:30:00,22.01,22.13,22.01,22.11,24000.0,17.1639,17.2574,17.1639,17.2418,24000.0
2006-03-08 11:00:00,22.08,22.1,22.02,22.03,20200.0,17.2185,17.234,17.1717,17.1795,20200.0
2006-03-08 11:30:00,22.03,22.05,21.98,22.01,28200.0,17.1795,17.1951,17.1405,17.1639,28200.0
2006-03-08 12:00:00,22.02,22.08,22.0,22.07,17400.0,17.1717,17.2185,17.1561,17.2107,17400.0
2006-03-08 12:30:00,22.05,22.22,22.05,22.14,20000.0,17.1951,17.3276,17.1951,17.2652,20000.0
2006-03-08 13:00:00,22.15,22.21,22.11,22.15,28900.0,17.273,17.3198,17.2418,17.273,28900.0
2006-03-08 13:30:00,22.14,22.15,22.05,22.06,17300.0,17.2652,17.273,17.1951,17.2029,17300.0
2006-03-08 14:00:00,22.05,22.19,22.05,22.18,12000.0,17.1951,17.3042,17.1951,17.2964,12000.0
2006-03-08 14:30:00,22.17,22.3,22.16,22.25,45300.0,17.2886,17.39,17.2808,17.351,45300.0
2006-03-08 15:00:00,22.25,22.26,22.14,22.21,37300.0,17.351,17.3588,17.2652,17.3198,37300.0
2006-03-08 15:30:00,22.2,22.25,22.16,22.2,56700.0,17.312,17.351,17.2808,17.312,56700.0
2006-03-09 09:30:00,22.16,22.31,22.14,22.3,15600.0,17.2808,17.3978,17.2652,17.39,15600.0
2006-03-09 10:00:00,22.3,22.33,22.23,22.23,8300.0,17.39,17.4134,17.3354,17.3354,8300.0
2006-03-09 10:30:00,22.3,22.32,22.23,22.27,13000.0,17.39,17.4056,17.3354,17.3666,13000.0
2006-03-09 11:00:00,22.29,22.3,22.25,22.29,12000.0,17.3822,17.39,17.351,17.3822,12000.0
2006-03-09 11:30:00,22.3,22.3,22.25,22.25,6300.0,17.39,17.39,17.351,17.351,6300.0
2006-03-09 12:00:00,22.25,22.25,22.2,22.22,11000.0,17.351,17.351,17.312,17.3276,11000.0
2006-03-09 12:30:00,22.23,22.25,22.15,22.18,22000.0,17.3354,17.351,17.273,17.2964,22000.0
2006-03-09 13:00:00,22.19,22.19,22.01,22.07,27400.0,17.3042,17.3042,17.1639,17.2107,27400.0
2006-03-09 13:30:00,22.08,22.15,22.08,22.15,20300.0,17.2185,17.273,17.2185,17.273,20300.0
2006-03-09 14:00:00,22.12,22.26,22.12,22.23,14000.0,17.2496,17.3588,17.2496,17.3354,14000.0
2006-03-09 14:30:00,22.24,22.27,22.23,22.25,34200.0,17.3432,17.3666,17.3354,17.351,34200.0
2006-03-09 15:00:00,22.27,22.29,22.2,22.28,36400.0,17.3666,17.3822,17.312,17.3744,36400.0
2006-03-09 15:30:00,22.27,22.27,22.2,22.2,57500.0,17.3666,17.3666,17.312,17.312,57500.0
2006-03-10 09:30:00,22.16,22.25,22.0,22.2,19300.0,17.2808,17.351,17.1561,17.312,19300.0
2006-03-10 10:00:00,22.2,22.3,22.18,22.26,18300.0,17.312,17.39,17.2964,17.3588,18300.0
2006-03-10 10:30:00,22.28,22.39,22.27,22.38,11500.0,17.3744,17.4602,17.3666,17.4524,11500.0
2006-03-10 11:00:00,22.38,22.38,22.31,22.36,11600.0,17.4524,17.4524,17.3978,17.4368,11600.0
2006-03-10 11:30:00,22.36,22.4,22.34,22.37,8800.0,17.4368,17.468,17.4212,17.4446,8800.0
2006-03-10 12:00:00,22.36,22.4,22.34,22.35,6400.0,17.4368,17.468,17.4212,17.429,6400.0
2006-03-10 12:30:00,22.35,22.46,22.35,22.36,17400.0,17.429,17.5148,17.429,17.4368,17400.0
2006-03-10 13:00:00,22.36,22.42,22.35,22.42,7200.0,17.4368,17.4836,17.429,17.4836,7200.0
2006-03-10 13:30:00,22.43,22.43,22.31,22.34,12600.0,17.4914,17.4914,17.3978,17.4212,12600.0
2006-03-10 14:00:00,22.34,22.38,22.34,22.36,13200.0,17.4212,17.4524,17.4212,17.4368,13200.0
2006-03-10 14:30:00,22.36,22.37,22.25,22.25,12600.0,17.4368,17.4446,17.351,17.351,12600.0
2006-03-10 15:00:00,22.23,22.28,22.18,22.27,22300.0,17.3354,17.3744,17.2964,17.3666,22300.0
2006-03-10 15:30:00,22.28,22.37,22.27,22.34,29300.0,17.3744,17.4446,17.3666,17.4212,29300.0
2006-03-13 09:30:00,22.29,22.58,22.28,22.51,61900.0,17.3822,17.6084,17.3744,17.5538,61900.0
2006-03-13 10:00:00,22.52,22.64,22.52,22.61,27000.0,17.5616,17.6552,17.5616,17.6318,27000.0
2006-03-13 10:30:00,22.61,22.62,22.36,22.39,27900.0,17.6318,17.6396,17.4368,17.4602,27900.0
2006-03-13 11:00:00,22.38,22.38,22.29,22.32,13100.0,17.4524,17.4524,17.3822,17.4056,13100.0
2006-03-13 11:30:00,22.34,22.34,22.29,22.29,15500.0,17.4212,17.4212,17.3822,17.3822,15500.0
2006-03-13 12:00:00,22.3,22.3,22.18,22.22,163600.0,17.39,17.39,17.2964,17.3276,163600.0
2006-03-13 12:30:00,22.22,22.29,22.18,22.28,13300.0,17.3276,17.3822,17.2964,17.3744,13300.0
2006-03-13 13:00:00,22.26,22.27,22.22,22.27,7300.0,17.3588,17.3666,17.3276,17.3666,7300.0
2006-03-13 13:30:00,22.27,22.29,22.2,22.21,7100.0,17.3666,17.3822,17.312,17.3198,7100.0
2006-03-13 14:00:00,22.21,22.27,22.2,22.22,12200.0,17.3198,17.3666,17.312,17.3276,12200.0
2006-03-13 14:30:00,22.22,22.28,22.15,22.21,102800.0,17.3276,17.3744,17.273,17.3198,102800.0
2006-03-13 15:00:00,22.21,22.25,22.19,22.2,49500.0,17.3198,17.351,17.3042,17.312,49500.0
2006-03-13 15:30:00,22.2,22.26,22.2,22.26,28600.0,17.312,17.3588,17.312,17.3588,28600.0
2006-03-14 09:30:00,22.2,22.35,22.1,22.25,17900.0,17.312,17.429,17.234,17.351,17900.0
2006-03-14 10:00:00,22.25,22.26,22.09,22.1,15000.0,17.351,17.3588,17.2262,17.234,15000.0
2006-03-14 10:30:00,22.14,22.17,22.05,22.16,15700.0,17.2652,17.2886,17.1951,17.2808,15700.0
2006-03-14 11:00:00,22.14,22.26,22.12,22.24,12600.0,17.2652,17.3588,17.2496,17.3432,12600.0
2006-03-14 11:30:00,22.26,22.32,22.23,22.29,8000.0,17.3588,17.4056,17.3354,17.3822,8000.0
2006-03-14 12:00:00,22.31,22.34,22.27,22.33,7000.0,17.3978,17.4212,17.3666,17.4134,7000.0
2006-03-14 12:30:00,22.31,22.31,22.18,22.25,9900.0,17.3978,17.3978,17.2964,17.351,9900.0
2006-03-14 13:00:00,22.26,22.45,22.26,22.37,24200.0,17.3588,17.507,17.3588,17.4446,24200.0
2006-03-14 13:30:00,22.37,22.43,22.36,22.4,8300.0,17.4446,17.4914,17.4368,17.468,8300.0
2006-03-14 14:00:00,22.37,22.44,22.34,22.44,15800.0,17.4446,17.4992,17.4212,17.4992,15800.0
2006-03-14 14:30:00,22.44,22.45,22.37,22.37,12000.0,17.4992,17.507,17.4446,17.4446,12000.0
2006-03-14 15:00:00,22.37,22.4,22.35,22.37,8500.0,17.4446,17.468,17.429,17.4446,8500.0
2006-03-14 15:30:00,22.37,22.42,22.37,22.41,19600.0,17.4446,17.4836,17.4446,17.4758,19600.0
2006-03-15 09:30:00,22.47,22.49,22.25,22.34,20300.0,17.5226,17.5382,17.351,17.4212,20300.0
2006-03-15 10:00:00,22.31,22.4,22.28,22.4,12400.0,17.3978,17.468,17.3744,17.468,12400.0
2006-03-15 10:30:00,22.41,22.45,22.31,22.31,8700.0,17.4758,17.507,17.3978,17.3978,8700.0
2006-03-15 11:00:00,22.33,22.34,22.29,22.3,7300.0,17.4134,17.4212,17.3822,17.39,7300.0
2006-03-15 11:30:00,22.28,22.3,22.23,22.23,7900.0,17.3744,17.39,17.3354,17.3354,7900.0
2006-03-15 12:00:00,22.24,22.44,22.23,22.34,13300.0,17.3432,17.4992,17.3354,17.4212,13300.0
2006-03-15 12:30:00,22.35,22.47,22.35,22.46,2700.0,17.429,17.5226,17.429,17.5148,2700.0
2006-03-15 13:00:00,22.45,22.46,22.39,22.41,11300.0,17.507,17.5148,17.4602,17.4758,11300.0
2006-03-15 13:30:00,22.42,22.48,22.37,22.48,11200.0,17.4836,17.5304,17.4446,17.5304,11200.0
2006-03-15 14:00:00,22.47,22.5,22.45,22.47,31200.0,17.5226,17.546,17.507,17.5226,31200.0
2006-03-15 14:30:00,22.47,22.5,22.43,22.48,15300.0,17.5226,17.546,17.4914,17.5304,15300.0
2006-03-15 15:00:00,22.48,22.55,22.46,22.54,16300.0,17.5304,17.585,17.5148,17.5772,16300.0
2006-03-15 15:30:00,22.55,22.62,22.54,22.61,48800.0,17.585,17.6396,17.5772,17.6318,48800.0
2006-03-16 09:30:00,22.68,22.75,22.6,22.75,52600.0,17.6863,17.7409,17.624,17.7409,52600.0
2006-03-16 10:00:00,22.72,22.83,22.66,22.67,32300.0,17.7175,17.8033,17.6707,17.6785,32300.0
2006-03-16 10:30:00,22.67,22.7,22.54,22.58,23400.0,17.6785,17.7019,17.5772,17.6084,23400.0
2006-03-16 11:00:00,22.56,22.59,22.53,22.59,9400.0,17.5928,17.6162,17.5694,17.6162,9400.0
2006-03-16 11:30:00,22.58,22.62,22.55,22.6,65700.0,17.6084,17.6396,17.585,17.624,65700.0
2006-03-16 12:00:00,22.59,22.65,22.56,22.65,31300.0,17.6162,17.6629,17.5928,17.6629,31300.0
2006-03-16 12:30:00,22.65,22.69,22.64,22.65,52200.0,17.6629,17.6941,17.6552,17.6629,52200.0
2006-03-16 13:00:00,22.65,22.68,22.58,22.65,12100.0,17.6629,17.6863,17.6084,17.6629,12100.0
2006-03-16 13:30:00,22.66,22.7,22.65,22.67,52100.0,17.6707,17.7019,17.6629,17.6785,52100.0
2006-03-16 14:00:00,22.67,22.69,22.65,22.65,28000.0,17.6785,17.6941,17.6629,17.6629,28000.0
2006-03-16 14:30:00,22.65,22.66,22.5,22.53,14100.0,17.6629,17.6707,17.546,17.5694,14100.0
2006-03-16 15:00:00,22.54,22.61,22.53,22.56,31100.0,17.5772,17.6318,17.5694,17.5928,31100.0
2006-03-16 15:30:00,22.57,22.59,22.55,22.59,36300.0,17.6006,17.6162,17.585,17.6162,36300.0
2006-03-17 09:30:00,22.77,22.77,22.38,22.42,810900.0,17.7565,17.7565,17.4524,17.4836,810900.0
2006-03-17 10:00:00,22.42,22.55,22.41,22.54,29200.0,17.4836,17.585,17.4758,17.5772,29200.0
2006-03-17 10:30:00,22.53,22.55,22.42,22.44,26800.0,17.5694,17.585,17.4836,17.4992,26800.0
2006-03-17 11:00:00,22.46,22.6,22.44,22.59,39500.0,17.5148,17.624,17.4992,17.6162,39500.0
2006-03-17 11:30:00,22.6,22.64,22.59,22.63,24200.0,17.624,17.6552,17.6162,17.6474,24200.0
2006-03-17 12:00:00,22.64,22.81,22.63,22.8,33600.0,17.6552,17.7877,17.6474,17.7799,33600.0
2006-03-17 12:30:00,22.81,22.81,22.78,22.8,7500.0,17.7877,17.7877,17.7643,17.7799,7500.0
2006-03-17 13:00:00,22.8,22.82,22.78,22.79,5000.0,17.7799,17.7955,17.7643,17.7721,5000.0
2006-03-17 13:30:00,22.79,22.8,22.74,22.77,10200.0,17.7721,17.7799,17.7331,17.7565,10200.0
2006-03-17 14:00:00,22.77,22.86,22.74,22.86,22800.0,17.7565,17.8267,17.7331,17.8267,22800.0
2006-03-17 14:30:00,22.85,22.94,22.84,22.93,33700.0,17.8189,17.8891,17.8111,17.8813,33700.0
2006-03-17 15:00:00,22.93,22.94,22.79,22.79,18100.0,17.8813,17.8891,17.7721,17.7721,18100.0
2006-03-17 15:30:00,22.8,22.87,22.79,22.86,46800.0,17.7799,17.8345,17.7721,17.8267,46800.0
2006-03-20 09:30:00,22.78,22.86,22.48,22.58,47900.0,17.7643,17.8267,17.5304,17.6084,47900.0
2006-03-20 10:00:00,22.58,22.58,22.49,22.5,20800.0,17.6084,17.6084,17.5382,17.546,20800.0
2006-03-20 10:30:00,22.5,22.58,22.5,22.57,21900.0,17.546,17.6084,17.546,17.6006,21900.0
2006-03-20 11:00:00,22.57,22.62,22.54,22.56,15100.0,17.6006,17.6396,17.5772,17.5928,15100.0
2006-03-20 11:30:00,22.56,22.83,22.56,22.8,21100.0,17.5928,17.8033,17.5928,17.7799,21100.0
2006-03-20 12:00:00,22.8,22.87,22.8,22.87,11700.0,17.7799,17.8345,17.7799,17.8345,11700.0
2006-03-20 12:30:00,22.85,22.87,22.83,22.87,10500.0,17.8189,17.8345,17.8033,17.8345,10500.0
2006-03-20 13:00:00,22.85,22.87,22.82,22.86,11800.0,17.8189,17.8345,17.7955,17.8267,11800.0
2006-03-20 13:30:00,22.86,22.87,22.83,22.87,12900.0,17.8267,17.8345,17.8033,17.8345,12900.0
2006-03-20 14:00:00,22.87,22.9,22.85,22.88,12400.0,17.8345,17.8579,17.8189,17.8423,12400.0
2006-03-20 14:30:00,22.88,22.9,22.83,22.86,26300.0,17.8423,17.8579,17.8033,17.8267,26300.0
2006-03-20 15:00:00,22.86,22.91,22.86,22.87,25400.0,17.8267,17.8657,17.8267,17.8345,25400.0
2006-03-20 15:30:00,22.86,22.98,22.86,22.9,32100.0,17.8267,17.9203,17.8267,17.8579,32100.0
2006-03-21 09:30:00,22.78,22.85,22.57,22.69,20300.0,17.7643,17.8189,17.6006,17.6941,20300.0
2006-03-21 10:00:00,22.67,22.69,22.55,22.63,17000.0,17.6785,17.6941,17.585,17.6474,17000.0
2006-03-21 10:30:00,22.65,22.7,22.64,22.68,12100.0,17.6629,17.7019,17.6552,17.6863,12100.0
2006-03-21 11:00:00,22.69,22.72,22.66,22.71,9100.0,17.6941,17.7175,17.6707,17.7097,9100.0
2006-03-21 11:30:00,22.71,22.8,22.68,22.71,82300.0,17.7097,17.7799,17.6863,17.7097,82300.0
2006-03-21 12:00:00,22.71,22.78,22.68,22.77,11300.0,17.7097,17.7643,17.6863,17.7565,11300.0
2006-03-21 12:30:00,22.75,22.82,22.71,22.73,6500.0,17.7409,17.7955,17.7097,17.7253,6500.0
2006-03-21 13:00:00,22.74,22.77,22.68,22.69,13400.0,17.7331,17.7565,17.6863,17.6941,13400.0
2006-03-21 13:30:00,22.7,22.75,22.64,22.68,14400.0,17.7019,17.7409,17.6552,17.6863,14400.0
2006-03-21 14:00:00,22.67,22.71,22.56,22.58,34600.0,17.6785,17.7097,17.5928,17.6084,34600.0
2006-03-21 14:30:00,22.58,22.63,22.53,22.56,57100.0,17.6084,17.6474,17.5694,17.5928,57100.0
2006-03-21 15:00:00,22.54,22.56,22.39,22.4,59400.0,17.5772,17.5928,17.4602,17.468,59400.0
2006-03-21 15:30:00,22.4,22.55,22.35,22.46,60100.0,17.468,17.585,17.429,17.5148,60100.0
2006-03-22 09:30:00,22.33,22.42,22.28,22.33,47800.0,17.4134,17.4836,17.3744,17.4134,47800.0
2006-03-22 10:00:00,22.34,22.38,22.26,22.3,19000.0,17.4212,17.4524,17.3588,17.39,19000.0
2006-03-22 10:30:00,22.3,22.43,22.25,22.35,15500.0,17.39,17.4914,17.351,17.429,15500.0
2006-03-22 11:00:00,22.35,22.49,22.35,22.48,19400.0,17.429,17.5382,17.429,17.5304,19400.0
2006-03-22 11:30:00,22.48,22.74,22.48,22.65,19700.0,17.5304,17.7331,17.5304,17.6629,19700.0
2006-03-22 12:00:00,22.65,22.74,22.65,22.68,12700.0,17.6629,17.7331,17.6629,17.6863,12700.0
2006-03-22 12:30:00,22.69,22.7,22.65,22.68,5100.0,17.6941,17.7019,17.6629,17.6863,5100.0
2006-03-22 13:00:00,22.67,22.75,22.67,22.72,8600.0,17.6785,17.7409,17.6785,17.7175,8600.0
2006-03-22 13:30:00,22.72,22.79,22.7,22.79,14300.0,17.7175,17.7721,17.7019,17.7721,14300.0
2006-03-22 14:00:00,22.8,22.85,22.73,22.78,14600.0,17.7799,17.8189,17.7253,17.7643,14600.0
2006-03-22 14:30:00,22.77,22.78,22.71,22.71,17200.0,17.7565,17.7643,17.7097,17.7097,17200.0
2006-03-22 15:00:00,22.71,22.72,22.61,22.72,18700.0,17.7097,17.7175,17.6318,17.7175,18700.0
2006-03-22 15:30:00,22.72,22.75,22.64,22.68,41600.0,17.7175,17.7409,17.6552,17.6863,41600.0
2006-03-23 09:30:00,22.72,22.75,22.42,22.48,20200.0,17.7175,17.7409,17.4836,17.5304,20200.0
2006-03-23 10:00:00,22.53,22.55,22.45,22.5,16800.0,17.5694,17.585,17.507,17.546,16800.0
2006-03-23 10:30:00,22.53,22.6,22.41,22.52,24300.0,17.5694,17.624,17.4758,17.5616,24300.0
2006-03-23 11:00:00,22.53,22.65,22.47,22.6,11700.0,17.5694,17.6629,17.5226,17.624,11700.0
2006-03-23 11:30:00,22.61,22.62,22.6,22.62,6000.0,17.6318,17.6396,17.624,17.6396,6000.0
2006-03-23 12:00:00,22.62,22.65,22.6,22.64,12000.0,17.6396,17.6629,17.624,17.6552,12000.0
2006-03-23 12:30:00,22.65,22.74,22.65,22.7,12500.0,17.6629,17.7331,17.6629,17.7019,12500.0
2006-03-23 13:00:00,22.7,22.72,22.69,22.71,6700.0,17.7019,17.7175,17.6941,17.7097,6700.0
2006-03-23 13:30:00,22.69,22.69,22.6,22.65,14200.0,17.6941,17.6941,17.624,17.6629,14200.0
2006-03-23 14:00:00,22.65,22.65,22.56,22.6,29300.0,17.6629,17.6629,17.5928,17.624,29300.0
2006-03-23 14:30:00,22.6,22.6,22.49,22.57,22300.0,17.624,17.624,17.5382,17.6006,22300.0
2006-03-23 15:00:00,22.59,22.74,22.57,22.7,21400.0,17.6162,17.7331,17.6006,17.7019,21400.0
2006-03-23 15:30:00,22.69,22.69,22.62,22.63,16000.0,17.6941,17.6941,17.6396,17.6474,16000.0
2006-03-24 09:30:00,22.7,22.96,22.58,22.67,61500.0,17.7019,17.9047,17.6084,17.6785,61500.0
2006-03-24 10:00:00,22.68,22.73,22.65,22.69,15200.0,17.6863,17.7253,17.6629,17.6941,15200.0
2006-03-24 10:30:00,22.69,22.72,22.6,22.65,19200.0,17.6941,17.7175,17.624,17.6629,19200.0
2006-03-24 11:00:00,22.65,22.66,22.59,22.64,10700.0,17.6629,17.6707,17.6162,17.6552,10700.0
2006-03-24 11:30:00,22.64,22.65,22.55,22.55,10400.0,17.6552,17.6629,17.585,17.585,10400.0
2006-03-24 12:00:00,22.55,22.59,22.54,22.54,9800.0,17.585,17.6162,17.5772,17.5772,9800.0
2006-03-24 12:30:00,22.54,22.54,22.47,22.52,6100.0,17.5772,17.5772,17.5226,17.5616,6100.0
2006-03-24 13:00:00,22.53,22.54,22.46,22.47,5000.0,17.5694,17.5772,17.5148,17.5226,5000.0
2006-03-24 13:30:00,22.46,22.58,22.46,22.56,12900.0,17.5148,17.6084,17.5148,17.5928,12900.0
2006-03-24 14:00:00,22.56,22.63,22.54,22.63,9300.0,17.5928,17.6474,17.5772,17.6474,9300.0
2006-03-24 14:30:00,22.64,22.68,22.56,22.62,21500.0,17.6552,17.6863,17.5928,17.6396,21500.0
2006-03-24 15:00:00,22.63,22.7,22.62,22.69,11000.0,17.6474,17.7019,17.6396,17.6941,11000.0
2006-03-24 15:30:00,22.7,22.81,22.65,22.8,43700.0,17.7019,17.7877,17.6629,17.7799,43700.0
2006-03-27 09:30:00,22.75,22.85,22.5,22.57,22000.0,17.7409,17.8189,17.546,17.6006,22000.0
2006-03-27 10:00:00,22.56,22.59,22.4,22.49,16600.0,17.5928,17.6162,17.468,17.5382,16600.0
2006-03-27 10:30:00,22.49,22.51,22.49,22.49,12000.0,17.5382,17.5538,17.5382,17.5382,12000.0
2006-03-27 11:00:00,22.5,22.51,22.36,22.36,14200.0,17.546,17.5538,17.4368,17.4368,14200.0
2006-03-27 11:30:00,22.34,22.4,22.33,22.37,14500.0,17.4212,17.468,17.4134,17.4446,14500.0
2006-03-27 12:00:00,22.36,22.38,22.32,22.33,9300.0,17.4368,17.4524,17.4056,17.4134,9300.0
2006-03-27 12:30:00,22.34,22.38,22.29,22.37,27600.0,17.4212,17.4524,17.3822,17.4446,27600.0
2006-03-27 13:00:00,22.37,22.44,22.36,22.41,22400.0,17.4446,17.4992,17.4368,17.4758,22400.0
2006-03-27 13:30:00,22.38,22.41,22.35,22.37,14700.0,17.4524,17.4758,17.429,17.4446,14700.0
2006-03-27 14:00:00,22.37,22.37,22.35,22.37,10200.0,17.4446,17.4446,17.429,17.4446,10200.0
2006-03-27 14:30:00,22.37,22.39,22.36,22.39,8000.0,17.4446,17.4602,17.4368,17.4602,8000.0
2006-03-27 15:00:00,22.38,22.39,22.34,22.34,20100.0,17.4524,17.4602,17.4212,17.4212,20100.0
2006-03-27 15:30:00,22.35,22.4,22.34,22.37,32600.0,17.429,17.468,17.4212,17.4446,32600.0
2006-03-28 09:30:00,22.45,22.49,22.28,22.33,28300.0,17.507,17.5382,17.3744,17.4134,28300.0
2006-03-28 10:00:00,22.33,22.58,22.33,22.57,14600.0,17.4134,17.6084,17.4134,17.6006,14600.0
2006-03-28 10:30:00,22.56,22.61,22.49,22.58,29000.0,17.5928,17.6318,17.5382,17.6084,29000.0
2006-03-28 11:00:00,22.58,22.58,22.51,22.53,11800.0,17.6084,17.6084,17.5538,17.5694,11800.0
2006-03-28 11:30:00,22.52,22.59,22.51,22.55,15700.0,17.5616,17.6162,17.5538,17.585,15700.0
2006-03-28 12:00:00,22.55,22.62,22.54,22.58,20600.0,17.585,17.6396,17.5772,17.6084,20600.0
2006-03-28 12:30:00,22.58,22.61,22.5,22.52,19500.0,17.6084,17.6318,17.546,17.5616,19500.0
2006-03-28 13:00:00,22.53,22.55,22.49,22.5,9400.0,17.5694,17.585,17.5382,17.546,9400.0
2006-03-28 13:30:00,22.49,22.54,22.48,22.5,23500.0,17.5382,17.5772,17.5304,17.546,23500.0
2006-03-28 14:00:00,22.52,22.64,22.51,22.56,60500.0,17.5616,17.6552,17.5538,17.5928,60500.0
2006-03-28 14:30:00,22.54,22.72,22.52,22.69,49700.0,17.5772,17.7175,17.5616,17.6941,49700.0
2006-03-28 15:00:00,22.7,22.7,22.56,22.67,40600.0,17.7019,17.7019,17.5928,17.6785,40600.0
2006-03-28 15:30:00,22.66,22.73,22.65,22.72,109600.0,17.6707,17.7253,17.6629,17.7175,109600.0
2006-03-29 09:30:00,22.75,22.78,22.55,22.57,29000.0,17.7409,17.7643,17.585,17.6006,29000.0
2006-03-29 10:00:00,22.56,22.76,22.48,22.76,20100.0,17.5928,17.7487,17.5304,17.7487,20100.0
2006-03-29 10:30:00,22.72,22.73,22.57,22.58,13500.0,17.7175,17.7253,17.6006,17.6084,13500.0
2006-03-29 11:00:00,22.59,22.75,22.57,22.72,29400.0,17.6162,17.7409,17.6006,17.7175,29400.0
2006-03-29 11:30:00,22.73,22.75,22.68,22.71,19800.0,17.7253,17.7409,17.6863,17.7097,19800.0
2006-03-29 12:00:00,22.71,22.76,22.69,22.7,13800.0,17.7097,17.7487,17.6941,17.7019,13800.0
2006-03-29 12:30:00,22.69,22.7,22.66,22.67,12400.0,17.6941,17.7019,17.6707,17.6785,12400.0
2006-03-29 13:00:00,22.68,22.79,22.67,22.76,19800.0,17.6863,17.7721,17.6785,17.7487,19800.0
2006-03-29 13:30:00,22.77,22.79,22.74,22.78,15900.0,17.7565,17.7721,17.7331,17.7643,15900.0
2006-03-29 14:00:00,22.78,22.8,22.76,22.76,22000.0,17.7643,17.7799,17.7487,17.7487,22000.0
2006-03-29 14:30:00,22.76,22.77,22.68,22.72,29800.0,17.7487,17.7565,17.6863,17.7175,29800.0
2006-03-29 15:00:00,22.72,22.73,22.67,22.68,30000.0,17.7175,17.7253,17.6785,17.6863,30000.0
2006-03-29 15:30:00,22.69,22.73,22.59,22.65,53700.0,17.6941,17.7253,17.6162,17.6629,53700.0
2006-03-30 09:30:00,22.65,22.65,22.38,22.57,25700.0,17.6629,17.6629,17.4524,17.6006,25700.0
2006-03-30 10:00:00,22.56,22.56,22.43,22.46,23100.0,17.5928,17.5928,17.4914,17.5148,23100.0
2006-03-30 10:30:00,22.48,22.49,22.34,22.36,21600.0,17.5304,17.5382,17.4212,17.4368,21600.0
2006-03-30 11:00:00,22.34,22.38,22.22,22.38,20800.0,17.4212,17.4524,17.3276,17.4524,20800.0
2006-03-30 11:30:00,22.36,22.48,22.33,22.46,11400.0,17.4368,17.5304,17.4134,17.5148,11400.0
2006-03-30 12:00:00,22.47,22.5,22.46,22.5,12900.0,17.5226,17.546,17.5148,17.546,12900.0
2006-03-30 12:30:00,22.5,22.5,22.44,22.49,15200.0,17.546,17.546,17.4992,17.5382,15200.0
2006-03-30 13:00:00,22.5,22.5,22.27,22.38,17700.0,17.546,17.546,17.3666,17.4524,17700.0
2006-03-30 13:30:00,22.38,22.38,22.29,22.34,37200.0,17.4524,17.4524,17.3822,17.4212,37200.0
2006-03-30 14:00:00,22.34,22.41,22.3,22.34,42900.0,17.4212,17.4758,17.39,17.4212,42900.0
2006-03-30 14:30:00,22.35,22.38,22.28,22.37,17500.0,17.429,17.4524,17.3744,17.4446,17500.0
2006-03-30 15:00:00,22.36,22.48,22.36,22.44,22400.0,17.4368,17.5304,17.4368,17.4992,22400.0
2006-03-30 15:30:00,22.42,22.43,22.29,22.39,53300.0,17.4836,17.4914,17.3822,17.4602,53300.0
2006-03-31 09:30:00,22.5,22.5,22.33,22.43,17700.0,17.546,17.546,17.4134,17.4914,17700.0
2006-03-31 10:00:00,22.46,22.66,22.45,22.5,20400.0,17.5148,17.6707,17.507,17.546,20400.0
2006-03-31 10:30:00,22.53,22.62,22.5,22.56,8300.0,17.5694,17.6396,17.546,17.5928,8300.0
2006-03-31 11:00:00,22.56,22.62,22.54,22.55,10600.0,17.5928,17.6396,17.5772,17.585,10600.0
2006-03-31 11:30:00,22.54,22.6,22.45,22.6,20400.0,17.5772,17.624,17.507,17.624,20400.0
2006-03-31 12:00:00,22.6,22.63,22.57,22.62,14500.0,17.624,17.6474,17.6006,17.6396,14500.0
2006-03-31 12:30:00,22.62,22.68,22.6,22.66,10000.0,17.6396,17.6863,17.624,17.6707,10000.0
2006-03-31 13:00:00,22.66,22.71,22.65,22.7,14700.0,17.6707,17.7097,17.6629,17.7019,14700.0
2006-03-31 13:30:00,22.7,22.73,22.62,22.72,31200.0,17.7019,17.7253,17.6396,17.7175,31200.0
2006-03-31 14:00:00,22.71,22.73,22.67,22.71,48600.0,17.7097,17.7253,17.6785,17.7097,48600.0
2006-03-31 14:30:00,22.71,22.74,22.69,22.72,40000.0,17.7097,17.7331,17.6941,17.7175,40000.0
2006-03-31 15:00:00,22.71,22.75,22.67,22.75,59600.0,17.7097,17.7409,17.6785,17.7409,59600.0
2006-03-31 15:30:00,22.74,22.9,22.74,22.85,153400.0,17.7331,17.8579,17.7331,17.8189,153400.0
2006-04-03 09:30:00,22.87,22.94,22.73,22.94,32700.0,17.8345,17.8891,17.7253,17.8891,32700.0
2006-04-03 10:00:00,22.91,22.99,22.9,22.97,27100.0,17.8657,17.9281,17.8579,17.9125,27100.0
2006-04-03 10:30:00,22.96,23.05,22.93,22.98,98300.0,17.9047,17.9749,17.8813,17.9203,98300.0
2006-04-03 11:00:00,23.0,23.05,22.98,23.05,92500.0,17.9359,17.9749,17.9203,17.9749,92500.0
2006-04-03 11:30:00,23.05,23.1,23.02,23.09,28200.0,17.9749,18.0139,17.9515,18.0061,28200.0
2006-04-03 12:00:00,23.08,23.17,23.06,23.16,36400.0,17.9983,18.0685,17.9827,18.0607,36400.0
2006-04-03 12:30:00,23.16,23.17,23.11,23.15,18200.0,18.0607,18.0685,18.0217,18.0529,18200.0
2006-04-03 13:00:00,23.16,23.2,23.12,23.16,22900.0,18.0607,18.0919,18.0295,18.0607,22900.0
2006-04-03 13:30:00,23.17,23.21,23.15,23.2,18000.0,18.0685,18.0996,18.0529,18.0919,18000.0
2006-04-03 14:00:00,23.21,23.23,23.16,23.21,35000.0,18.0996,18.1152,18.0607,18.0996,35000.0
2006-04-03 14:30:00,23.21,23.31,23.19,23.29,71700.0,18.0996,18.1776,18.0841,18.162,71700.0
2006-04-03 15:00:00,23.3,23.39,23.28,23.36,67600.0,18.1698,18.24,18.1542,18.2166,67600.0
2006-04-03 15:30:00,23.35,23.37,23.25,23.31,140000.0,18.2088,18.2244,18.1308,18.1776,140000.0
2006-04-04 09:30:00,23.4,23.4,23.19,23.29,40100.0,18.2478,18.2478,18.0841,18.162,40100.0
2006-04-04 10:00:00,23.29,23.33,23.21,23.29,27600.0,18.162,18.1932,18.0996,18.162,27600.0
2006-04-04 10:30:00,23.29,23.35,23.25,23.31,17000.0,18.162,18.2088,18.1308,18.1776,17000.0
2006-04-04 11:00:00,23.3,23.39,23.3,23.38,18600.0,18.1698,18.24,18.1698,18.2322,18600.0
2006-04-04 11:30:00,23.38,23.54,23.38,23.52,67500.0,18.2322,18.357,18.2322,18.3414,67500.0
2006-04-04 12:00:00,23.51,23.62,23.5,23.5,34900.0,18.3336,18.4194,18.3258,18.3258,34900.0
2006-04-04 12:30:00,23.52,23.52,23.47,23.5,18500.0,18.3414,18.3414,18.3024,18.3258,18500.0
2006-04-04 13:00:00,23.51,23.52,23.45,23.45,22800.0,18.3336,18.3414,18.2868,18.2868,22800.0
2006-04-04 13:30:00,23.45,23.46,23.35,23.37,25600.0,18.2868,18.2946,18.2088,18.2244,25600.0
2006-04-04 14:00:00,23.37,23.37,23.26,23.33,43600.0,18.2244,18.2244,18.1386,18.1932,43600.0
2006-04-04 14:30:00,23.33,23.37,23.19,23.3,33600.0,18.1932,18.2244,18.0841,18.1698,33600.0
2006-04-04 15:00:00,23.32,23.4,23.3,23.4,20700.0,18.1854,18.2478,18.1698,18.2478,20700.0
2006-04-04 15:30:00,23.38,23.42,23.33,23.39,45500.0,18.2322,18.2634,18.1932,18.24,45500.0
2006-04-05 09:30:00,23.5,23.5,23.35,23.42,40900.0,18.3258,18.3258,18.2088,18.2634,40900.0
2006-04-05 10:00:00,23.42,23.46,23.35,23.4,37800.0,18.2634,18.2946,18.2088,18.2478,37800.0
2006-04-05 10:30:00,23.4,23.45,23.35,23.45,33700.0,18.2478,18.2868,18.2088,18.2868,33700.0
2006-04-05 11:00:00,23.41,23.44,23.32,23.42,20300.0,18.2556,18.279,18.1854,18.2634,20300.0
2006-04-05 11:30:00,23.42,23.45,23.3,23.31,34600.0,18.2634,18.2868,18.1698,18.1776,34600.0
2006-04-05 12:00:00,23.31,23.38,23.31,23.35,68000.0,18.1776,18.2322,18.1776,18.2088,68000.0
2006-04-05 12:30:00,23.36,23.5,23.35,23.47,25000.0,18.2166,18.3258,18.2088,18.3024,25000.0
2006-04-05 13:00:00,23.49,23.57,23.49,23.57,37500.0,18.318,18.3804,18.318,18.3804,37500.0
2006-04-05 13:30:00,23.57,23.58,23.52,23.55,7700.0,18.3804,18.3882,18.3414,18.3648,7700.0
2006-04-05 14:00:00,23.55,23.6,23.53,23.59,13800.0,18.3648,18.4038,18.3492,18.396,13800.0
2006-04-05 14:30:00,23.59,23.66,23.57,23.65,30200.0,18.396,18.4506,18.3804,18.4428,30200.0
2006-04-05 15:00:00,23.65,23.71,23.64,23.65,26300.0,18.4428,18.4896,18.435,18.4428,26300.0
2006-04-05 15:30:00,23.66,23.67,23.57,23.61,34800.0,18.4506,18.4584,18.3804,18.4116,34800.0
2006-04-06 09:30:00,23.7,23.7,23.35,23.35,19400.0,18.4818,18.4818,18.2088,18.2088,19400.0
2006-04-06 10:00:00,23.35,23.47,23.35,23.44,13600.0,18.2088,18.3024,18.2088,18.279,13600.0
2006-04-06 10:30:00,23.44,23.55,23.42,23.48,7600.0,18.279,18.3648,18.2634,18.3102,7600.0
2006-04-06 11:00:00,23.49,23.57,23.47,23.56,18800.0,18.318,18.3804,18.3024,18.3726,18800.0
2006-04-06 11:30:00,23.56,23.58,23.47,23.48,17100.0,18.3726,18.3882,18.3024,18.3102,17100.0
2006-04-06 12:00:00,23.47,23.52,23.45,23.52,18100.0,18.3024,18.3414,18.2868,18.3414,18100.0
2006-04-06 12:30:00,23.52,23.56,23.48,23.48,9300.0,18.3414,18.3726,18.3102,18.3102,9300.0
2006-04-06 13:00:00,23.49,23.54,23.47,23.51,16500.0,18.318,18.357,18.3024,18.3336,16500.0
2006-04-06 13:30:00,23.49,23.53,23.49,23.52,62900.0,18.318,18.3492,18.318,18.3414,62900.0
2006-04-06 14:00:00,23.52,23.54,23.48,23.48,9600.0,18.3414,18.357,18.3102,18.3102,9600.0
2006-04-06 14:30:00,23.49,23.5,23.45,23.47,7500.0,18.318,18.3258,18.2868,18.3024,7500.0
2006-04-06 15:00:00,23.49,23.49,23.45,23.47,10700.0,18.318,18.318,18.2868,18.3024,10700.0
2006-04-06 15:30:00,23.46,23.5,23.43,23.49,38000.0,18.2946,18.3258,18.2712,18.318,38000.0
2006-04-07 09:30:00,23.46,23.61,23.44,23.46,31000.0,18.2946,18.4116,18.279,18.2946,31000.0
2006-04-07 10:00:00,23.49,23.54,23.24,23.3,27800.0,18.318,18.357,18.123,18.1698,27800.0
2006-04-07 10:30:00,23.29,23.34,23.11,23.17,37800.0,18.162,18.201,18.0217,18.0685,37800.0
2006-04-07 11:00:00,23.16,23.19,23.0,23.03,36000.0,18.0607,18.0841,17.9359,17.9593,36000.0
2006-04-07 11:30:00,23.03,23.12,22.99,23.12,26700.0,17.9593,18.0295,17.9281,18.0295,26700.0
2006-04-07 12:00:00,23.12,23.24,23.04,23.18,25300.0,18.0295,18.123,17.9671,18.0763,25300.0
2006-04-07 12:30:00,23.18,23.22,23.08,23.08,20300.0,18.0763,18.1074,17.9983,17.9983,20300.0
2006-04-07 13:00:00,23.08,23.17,23.05,23.13,18900.0,17.9983,18.0685,17.9749,18.0373,18900.0
2006-04-07 13:30:00,23.14,23.14,23.01,23.03,19800.0,18.0451,18.0451,17.9437,17.9593,19800.0
2006-04-07 14:00:00,23.07,23.14,23.06,23.1,14600.0,17.9905,18.0451,17.9827,18.0139,14600.0
2006-04-07 14:30:00,23.1,23.21,23.1,23.12,16000.0,18.0139,18.0996,18.0139,18.0295,16000.0
2006-04-07 15:00:00,23.11,23.17,23.1,23.13,14400.0,18.0217,18.0685,18.0139,18.0373,14400.0
2006-04-07 15:30:00,23.13,23.2,23.13,23.17,20200.0,18.0373,18.0919,18.0373,18.0685,20200.0
2006-04-10 09:30:00,23.11,23.19,22.64,22.86,193300.0,18.0217,18.0841,17.6552,17.8267,193300.0
2006-04-10 10:00:00,22.88,22.92,22.8,22.8,28500.0,17.8423,17.8735,17.7799,17.7799,28500.0
2006-04-10 10:30:00,22.8,22.92,22.75,22.91,45900.0,17.7799,17.8735,17.7409,17.8657,45900.0
2006-04-10 11:00:00,22.92,23.17,22.92,23.17,163100.0,17.8735,18.0685,17.8735,18.0685,163100.0
2006-04-10 11:30:00,23.18,23.3,23.15,23.3,19200.0,18.0763,18.1698,18.0529,18.1698,19200.0
2006-04-10 12:00:00,23.31,23.43,23.31,23.34,12900.0,18.1776,18.2712,18.1776,18.201,12900.0
2006-04-10 12:30:00,23.34,23.37,23.31,23.31,8600.0,18.201,18.2244,18.1776,18.1776,8600.0
2006-04-10 13:00:00,23.31,23.36,23.23,23.35,12000.0,18.1776,18.2166,18.1152,18.2088,12000.0
2006-04-10 13:30:00,23.34,23.36,23.23,23.29,27500.0,18.201,18.2166,18.1152,18.162,27500.0
2006-04-10 14:00:00,23.3,23.32,23.18,23.18,26800.0,18.1698,18.1854,18.0763,18.0763,26800.0
2006-04-10 14:30:00,23.2,23.29,23.13,23.25,18700.0,18.0919,18.162,18.0373,18.1308,18700.0
2006-04-10 15:00:00,23.25,23.37,23.25,23.36,27000.0,18.1308,18.2244,18.1308,18.2166,27000.0
2006-04-10 15:30:00,23.37,23.41,23.34,23.38,47100.0,18.2244,18.2556,18.201,18.2322,47100.0
2006-04-11 09:30:00,23.43,23.47,22.79,22.8,35500.0,18.2712,18.3024,17.7721,17.7799,35500.0
2006-04-11 10:00:00,22.8,22.82,22.75,22.76,27100.0,17.7799,17.7955,17.7409,17.7487,27100.0
2006-04-11 10:30:00,22.75,23.03,22.75,22.93,36700.0,17.7409,17.9593,17.7409,17.8813,36700.0
2006-04-11 11:00:00,22.94,23.15,22.94,23.14,21600.0,17.8891,18.0529,17.8891,18.0451,21600.0
2006-04-11 11:30:00,23.12,23.22,23.11,23.18,15400.0,18.0295,18.1074,18.0217,18.0763,15400.0
2006-04-11 12:00:00,23.18,23.21,23.08,23.15,34600.0,18.0763,18.0996,17.9983,18.0529,34600.0
2006-04-11 12:30:00,23.15,23.23,23.12,23.2,15300.0,18.0529,18.1152,18.0295,18.0919,15300.0
2006-04-11 13:00:00,23.2,23.26,23.14,23.22,18100.0,18.0919,18.1386,18.0451,18.1074,18100.0
2006-04-11 13:30:00,23.18,23.2,23.05,23.08,13000.0,18.0763,18.0919,17.9749,17.9983,13000.0
2006-04-11 14:00:00,23.06,23.21,23.06,23.11,16500.0,17.9827,18.0996,17.9827,18.0217,16500.0
2006-04-11 14:30:00,23.1,23.18,22.99,23.08,19600.0,18.0139,18.0763,17.9281,17.9983,19600.0
2006-04-11 15:00:00,23.08,23.16,22.99,23.07,29600.0,17.9983,18.0607,17.9281,17.9905,29600.0
2006-04-11 15:30:00,23.08,23.13,23.02,23.08,29300.0,17.9983,18.0373,17.9515,17.9983,29300.0
2006-04-12 09:30:00,23.0,23.0,22.92,22.96,17700.0,17.9359,17.9359,17.8735,17.9047,17700.0
2006-04-12 10:00:00,22.96,23.0,22.94,22.94,19700.0,17.9047,17.9359,17.8891,17.8891,19700.0
2006-04-12 10:30:00,22.94,22.95,22.78,22.84,26900.0,17.8891,17.8969,17.7643,17.8111,26900.0
2006-04-12 11:00:00,22.85,22.98,22.85,22.98,7500.0,17.8189,17.9203,17.8189,17.9203,7500.0
2006-04-12 11:30:00,22.98,23.0,22.9,22.96,10900.0,17.9203,17.9359,17.8579,17.9047,10900.0
2006-04-12 12:00:00,22.95,23.01,22.93,23.01,14800.0,17.8969,17.9437,17.8813,17.9437,14800.0
2006-04-12 12:30:00,23.02,23.1,23.02,23.09,10700.0,17.9515,18.0139,17.9515,18.0061,10700.0
2006-04-12 13:00:00,23.09,23.16,23.09,23.14,9000.0,18.0061,18.0607,18.0061,18.0451,9000.0
2006-04-12 13:30:00,23.12,23.13,23.05,23.05,6600.0,18.0295,18.0373,17.9749,17.9749,6600.0
2006-04-12 14:00:00,23.06,23.06,23.0,23.0,16500.0,17.9827,17.9827,17.9359,17.9359,16500.0
2006-04-12 14:30:00,23.01,23.01,22.99,23.01,6400.0,17.9437,17.9437,17.9281,17.9437,6400.0
2006-04-12 15:00:00,23.01,23.11,23.0,23.1,9800.0,17.9437,18.0217,17.9359,18.0139,9800.0
2006-04-12 15:30:00,23.1,23.13,23.09,23.09,23400.0,18.0139,18.0373,18.0061,18.0061,23400.0
2006-04-13 09:30:00,23.01,23.04,22.7,22.85,25100.0,17.9437,17.9671,17.7019,17.8189,25100.0
2006-04-13 10:00:00,22.85,23.07,22.85,23.01,12300.0,17.8189,17.9905,17.8189,17.9437,12300.0
2006-04-13 10:30:00,23.01,23.12,22.97,23.09,11400.0,17.9437,18.0295,17.9125,18.0061,11400.0
2006-04-13 11:00:00,23.09,23.13,22.97,23.01,35400.0,18.0061,18.0373,17.9125,17.9437,35400.0
2006-04-13 11:30:00,23.01,23.12,22.95,23.12,13900.0,17.9437,18.0295,17.8969,18.0295,13900.0
2006-04-13 12:00:00,23.12,23.12,23.02,23.04,9300.0,18.0295,18.0295,17.9515,17.9671,9300.0
2006-04-13 12:30:00,23.03,23.06,22.97,22.99,5500.0,17.9593,17.9827,17.9125,17.9281,5500.0
2006-04-13 13:00:00,22.98,23.0,22.96,23.0,8300.0,17.9203,17.9359,17.9047,17.9359,8300.0
2006-04-13 13:30:00,23.0,23.04,22.97,23.0,16600.0,17.9359,17.9671,17.9125,17.9359,16600.0
2006-04-13 14:00:00,23.01,23.03,22.99,23.0,16300.0,17.9437,17.9593,17.9281,17.9359,16300.0
2006-04-13 14:30:00,23.0,23.01,22.94,23.0,27400.0,17.9359,17.9437,17.8891,17.9359,27400.0
2006-04-13 15:00:00,22.99,22.99,22.82,22.9,61100.0,17.9281,17.9281,17.7955,17.8579,61100.0
2006-04-13 15:30:00,22.9,23.01,22.9,22.92,119100.0,17.8579,17.9437,17.8579,17.8735,119100.0
2006-04-17 09:30:00,23.07,23.07,22.78,22.78,21700.0,17.9905,17.9905,17.7643,17.7643,21700.0
2006-04-17 10:00:00,22.82,22.92,22.8,22.9,20500.0,17.7955,17.8735,17.7799,17.8579,20500.0
2006-04-17 10:30:00,22.9,22.94,22.85,22.94,47700.0,17.8579,17.8891,17.8189,17.8891,47700.0
2006-04-17 11:00:00,22.93,22.93,22.87,22.88,30800.0,17.8813,17.8813,17.8345,17.8423,30800.0
2006-04-17 11:30:00,22.9,22.9,22.88,22.89,9000.0,17.8579,17.8579,17.8423,17.8501,9000.0
2006-04-17 12:00:00,22.88,22.96,22.88,22.9,27200.0,17.8423,17.9047,17.8423,17.8579,27200.0
2006-04-17 12:30:00,22.9,22.91,22.77,22.85,20300.0,17.8579,17.8657,17.7565,17.8189,20300.0
2006-04-17 13:00:00,22.85,22.86,22.79,22.84,23200.0,17.8189,17.8267,17.7721,17.8111,23200.0
2006-04-17 13:30:00,22.85,22.85,22.7,22.72,24400.0,17.8189,17.8189,17.7019,17.7175,24400.0
2006-04-17 14:00:00,22.72,22.72,22.66,22.67,11300.0,17.7175,17.7175,17.6707,17.6785,11300.0
2006-04-17 14:30:00,22.67,22.7,22.65,22.67,16100.0,17.6785,17.7019,17.6629,17.6785,16100.0
2006-04-17 15:00:00,22.67,22.74,22.64,22.73,18100.0,17.6785,17.7331,17.6552,17.7253,18100.0
2006-04-17 15:30:00,22.73,22.86,22.73,22.83,27700.0,17.7253,17.8267,17.7253,17.8033,27700.0
2006-04-18 09:30:00,22.88,23.05,22.85,22.93,19100.0,17.8423,17.9749,17.8189,17.8813,19100.0
2006-04-18 10:00:00,22.96,23.03,22.77,22.83,15600.0,17.9047,17.9593,17.7565,17.8033,15600.0
2006-04-18 10:30:00,22.84,22.9,22.78,22.85,10600.0,17.8111,17.8579,17.7643,17.8189,10600.0
2006-04-18 11:00:00,22.87,22.87,22.78,22.82,33500.0,17.8345,17.8345,17.7643,17.7955,33500.0
2006-04-18 11:30:00,22.83,22.88,22.78,22.88,20900.0,17.8033,17.8423,17.7643,17.8423,20900.0
2006-04-18 12:00:00,22.88,22.88,22.81,22.84,9400.0,17.8423,17.8423,17.7877,17.8111,9400.0
2006-04-18 12:30:00,22.84,22.94,22.78,22.94,15000.0,17.8111,17.8891,17.7643,17.8891,15000.0
2006-04-18 13:00:00,22.94,23.07,22.93,23.07,11500.0,17.8891,17.9905,17.8813,17.9905,11500.0
2006-04-18 13:30:00,23.08,23.08,22.98,23.0,16500.0,17.9983,17.9983,17.9203,17.9359,16500.0
2006-04-18 14:00:00,23.01,23.21,23.01,23.16,30700.0,17.9437,18.0996,17.9437,18.0607,30700.0
2006-04-18 14:30:00,23.16,23.19,23.08,23.17,19200.0,18.0607,18.0841,17.9983,18.0685,19200.0
2006-04-18 15:00:00,23.15,23.25,23.09,23.25,37500.0,18.0529,18.1308,18.0061,18.1308,37500.0
2006-04-18 15:30:00,23.21,23.37,23.21,23.28,55600.0,18.0996,18.2244,18.0996,18.1542,55600.0
2006-04-19 09:30:00,23.17,23.37,23.05,23.07,38800.0,18.0685,18.2244,17.9749,17.9905,38800.0
2006-04-19 10:00:00,23.07,23.07,22.71,22.76,48900.0,17.9905,17.9905,17.7097,17.7487,48900.0
2006-04-19 10:30:00,22.76,22.9,22.67,22.77,33100.0,17.7487,17.8579,17.6785,17.7565,33100.0
2006-04-19 11:00:00,22.79,22.83,22.76,22.82,23500.0,17.7721,17.8033,17.7487,17.7955,23500.0
2006-04-19 11:30:00,22.82,22.86,22.81,22.83,20900.0,17.7955,17.8267,17.7877,17.8033,20900.0
2006-04-19 12:00:00,22.81,22.88,22.8,22.87,31600.0,17.7877,17.8423,17.7799,17.8345,31600.0
2006-04-19 12:30:00,22.87,22.95,22.86,22.93,46300.0,17.8345,17.8969,17.8267,17.8813,46300.0
2006-04-19 13:00:00,22.93,22.96,22.88,22.95,21900.0,17.8813,17.9047,17.8423,17.8969,21900.0
2006-04-19 13:30:00,22.95,23.01,22.91,22.99,23100.0,17.8969,17.9437,17.8657,17.9281,23100.0
2006-04-19 14:00:00,22.99,23.02,22.95,23.0,33300.0,17.9281,17.9515,17.8969,17.9359,33300.0
2006-04-19 14:30:00,22.99,23.02,22.93,23.0,35100.0,17.9281,17.9515,17.8813,17.9359,35100.0
2006-04-19 15:00:00,23.0,23.03,22.87,22.92,73500.0,17.9359,17.9593,17.8345,17.8735,73500.0
2006-04-19 15:30:00,22.89,23.04,22.89,23.04,64100.0,17.8501,17.9671,17.8501,17.9671,64100.0
2006-04-20 09:30:00,22.99,23.17,22.97,23.17,28900.0,17.9281,18.0685,17.9125,18.0685,28900.0
2006-04-20 10:00:00,23.17,23.3,23.1,23.21,16500.0,18.0685,18.1698,18.0139,18.0996,16500.0
2006-04-20 10:30:00,23.22,23.24,22.96,23.02,40100.0,18.1074,18.123,17.9047,17.9515,40100.0
2006-04-20 11:00:00,23.01,23.13,22.93,23.03,14600.0,17.9437,18.0373,17.8813,17.9593,14600.0
2006-04-20 11:30:00,23.04,23.1,23.01,23.07,6600.0,17.9671,18.0139,17.9437,17.9905,6600.0
2006-04-20 12:00:00,23.08,23.2,23.05,23.14,14900.0,17.9983,18.0919,17.9749,18.0451,14900.0
2006-04-20 12:30:00,23.14,23.29,23.14,23.25,26700.0,18.0451,18.162,18.0451,18.1308,26700.0
2006-04-20 13:00:00,23.28,23.36,23.2,23.31,35200.0,18.1542,18.2166,18.0919,18.1776,35200.0
2006-04-20 13:30:00,23.29,23.3,23.23,23.24,20100.0,18.162,18.1698,18.1152,18.123,20100.0
2006-04-20 14:00:00,23.26,23.36,23.24,23.26,15900.0,18.1386,18.2166,18.123,18.1386,15900.0
2006-04-20 14:30:00,23.28,23.31,23.24,23.29,11700.0,18.1542,18.1776,18.123,18.162,11700.0
2006-04-20 15:00:00,23.31,23.41,23.28,23.36,26100.0,18.1776,18.2556,18.1542,18.2166,26100.0
2006-04-20 15:30:00,23.35,23.71,23.32,23.59,214900.0,18.2088,18.4896,18.1854,18.396,214900.0
2006-04-21 09:30:00,23.6,23.75,23.45,23.45,89000.0,18.4038,18.5208,18.2868,18.2868,89000.0
2006-04-21 10:00:00,23.43,23.49,23.33,23.43,34200.0,18.2712,18.318,18.1932,18.2712,34200.0
2006-04-21 10:30:00,23.41,23.54,23.39,23.43,19900.0,18.2556,18.357,18.24,18.2712,19900.0
2006-04-21 11:00:00,23.45,23.47,23.4,23.45,26000.0,18.2868,18.3024,18.2478,18.2868,26000.0
2006-04-21 11:30:00,23.44,23.55,23.42,23.53,59400.0,18.279,18.3648,18.2634,18.3492,59400.0
2006-04-21 12:00:00,23.54,23.73,23.53,23.62,29000.0,18.357,18.5052,18.3492,18.4194,29000.0
2006-04-21 12:30:00,23.61,23.73,23.6,23.67,26200.0,18.4116,18.5052,18.4038,18.4584,26200.0
2006-04-21 13:00:00,23.68,23.77,23.68,23.76,30600.0,18.4662,18.5363,18.4662,18.5286,30600.0
2006-04-21 13:30:00,23.75,23.77,23.72,23.73,24500.0,18.5208,18.5363,18.4974,18.5052,24500.0
2006-04-21 14:00:00,23.72,23.72,23.5,23.56,49600.0,18.4974,18.4974,18.3258,18.3726,49600.0
2006-04-21 14:30:00,23.55,23.6,23.41,23.52,43000.0,18.3648,18.4038,18.2556,18.3414,43000.0
2006-04-21 15:00:00,23.52,23.67,23.47,23.52,57300.0,18.3414,18.4584,18.3024,18.3414,57300.0
2006-04-21 15:30:00,23.52,23.67,23.52,23.67,78300.0,18.3414,18.4584,18.3414,18.4584,78300.0
2006-04-24 09:30:00,23.56,23.65,22.89,23.03,52600.0,18.3726,18.4428,17.8501,17.9593,52600.0
2006-04-24 10:00:00,23.03,23.39,23.03,23.34,22200.0,17.9593,18.24,17.9593,18.201,22200.0
2006-04-24 10:30:00,23.35,23.39,23.22,23.22,42500.0,18.2088,18.24,18.1074,18.1074,42500.0
2006-04-24 11:00:00,23.23,23.28,23.13,23.19,20300.0,18.1152,18.1542,18.0373,18.0841,20300.0
2006-04-24 11:30:00,23.19,23.29,23.19,23.27,5500.0,18.0841,18.162,18.0841,18.1464,5500.0
2006-04-24 12:00:00,23.3,23.31,23.22,23.24,15100.0,18.1698,18.1776,18.1074,18.123,15100.0
2006-04-24 12:30:00,23.26,23.3,23.24,23.26,7900.0,18.1386,18.1698,18.123,18.1386,7900.0
2006-04-24 13:00:00,23.26,23.27,23.19,23.2,9200.0,18.1386,18.1464,18.0841,18.0919,9200.0
2006-04-24 13:30:00,23.18,23.24,23.16,23.21,9400.0,18.0763,18.123,18.0607,18.0996,9400.0
2006-04-24 14:00:00,23.2,23.29,23.17,23.2,36400.0,18.0919,18.162,18.0685,18.0919,36400.0
2006-04-24 14:30:00,23.2,23.21,23.11,23.14,18000.0,18.0919,18.0996,18.0217,18.0451,18000.0
2006-04-24 15:00:00,23.14,23.19,23.11,23.13,50600.0,18.0451,18.0841,18.0217,18.0373,50600.0
2006-04-24 15:30:00,23.14,23.14,22.98,23.0,86000.0,18.0451,18.0451,17.9203,17.9359,86000.0
2006-04-25 09:30:00,22.98,23.05,22.61,22.85,65800.0,17.9203,17.9749,17.6318,17.8189,65800.0
2006-04-25 10:00:00,22.85,22.87,22.66,22.71,26100.0,17.8189,17.8345,17.6707,17.7097,26100.0
2006-04-25 10:30:00,22.71,22.9,22.7,22.87,97100.0,17.7097,17.8579,17.7019,17.8345,97100.0
2006-04-25 11:00:00,22.87,22.9,22.84,22.89,23800.0,17.8345,17.8579,17.8111,17.8501,23800.0
2006-04-25 11:30:00,22.87,22.88,22.75,22.83,33400.0,17.8345,17.8423,17.7409,17.8033,33400.0
2006-04-25 12:00:00,22.83,22.85,22.82,22.85,20800.0,17.8033,17.8189,17.7955,17.8189,20800.0
2006-04-25 12:30:00,22.85,22.85,22.82,22.82,28900.0,17.8189,17.8189,17.7955,17.7955,28900.0
2006-04-25 13:00:00,22.83,22.85,22.8,22.84,23400.0,17.8033,17.8189,17.7799,17.8111,23400.0
2006-04-25 13:30:00,22.83,22.92,22.83,22.91,63300.0,17.8033,17.8735,17.8033,17.8657,63300.0
2006-04-25 14:00:00,22.92,23.01,22.91,22.99,25400.0,17.8735,17.9437,17.8657,17.9281,25400.0
2006-04-25 14:30:00,23.0,23.01,22.87,22.91,34400.0,17.9359,17.9437,17.8345,17.8657,34400.0
2006-04-25 15:00:00,22.9,22.95,22.86,22.92,47400.0,17.8579,17.8969,17.8267,17.8735,47400.0
2006-04-25 15:30:00,22.9,22.95,22.86,22.92,48600.0,17.8579,17.8969,17.8267,17.8735,48600.0
2006-04-26 09:30:00,22.93,23.0,22.85,22.9,105600.0,17.8813,17.9359,17.8189,17.8579,105600.0
2006-04-26 10:00:00,22.91,22.95,22.82,22.95,37600.0,17.8657,17.8969,17.7955,17.8969,37600.0
2006-04-26 10:30:00,22.95,23.0,22.91,22.96,84900.0,17.8969,17.9359,17.8657,17.9047,84900.0
2006-04-26 11:00:00,22.97,23.0,22.95,23.0,33000.0,17.9125,17.9359,17.8969,17.9359,33000.0
2006-04-26 11:30:00,23.0,23.0,22.96,22.98,25700.0,17.9359,17.9359,17.9047,17.9203,25700.0
2006-04-26 12:00:00,22.98,23.0,22.97,22.99,10500.0,17.9203,17.9359,17.9125,17.9281,10500.0
2006-04-26 12:30:00,22.99,23.05,22.99,23.03,89500.0,17.9281,17.9749,17.9281,17.9593,89500.0
2006-04-26 13:00:00,23.03,23.1,23.03,23.03,37900.0,17.9593,18.0139,17.9593,17.9593,37900.0
2006-04-26 13:30:00,23.03,23.1,23.0,23.05,81500.0,17.9593,18.0139,17.9359,17.9749,81500.0
2006-04-26 14:00:00,23.05,23.1,23.03,23.09,19300.0,17.9749,18.0139,17.9593,18.0061,19300.0
2006-04-26 14:30:00,23.1,23.1,23.03,23.05,14400.0,18.0139,18.0139,17.9593,17.9749,14400.0
2006-04-26 15:00:00,23.08,23.1,22.99,23.07,46500.0,17.9983,18.0139,17.9281,17.9905,46500.0
2006-04-26 15:30:00,23.06,23.1,23.05,23.09,60200.0,17.9827,18.0139,17.9749,18.0061,60200.0
2006-04-27 09:30:00,23.0,23.0,22.09,22.1,71800.0,17.9359,17.9359,17.2262,17.234,71800.0
2006-04-27 10:00:00,22.09,22.73,22.09,22.67,96100.0,17.2262,17.7253,17.2262,17.6785,96100.0
2006-04-27 10:30:00,22.68,22.68,22.43,22.64,41800.0,17.6863,17.6863,17.4914,17.6552,41800.0
2006-04-27 11:00:00,22.62,22.93,22.6,22.92,82100.0,17.6396,17.8813,17.624,17.8735,82100.0
2006-04-27 11:30:00,22.92,22.95,22.7,22.86,24500.0,17.8735,17.8969,17.7019,17.8267,24500.0
2006-04-27 12:00:00,22.84,23.06,22.84,23.06,25000.0,17.8111,17.9827,17.8111,17.9827,25000.0
2006-04-27 12:30:00,23.04,23.06,22.98,23.03,7200.0,17.9671,17.9827,17.9203,17.9593,7200.0
2006-04-27 13:00:00,23.02,23.06,22.96,22.97,11800.0,17.9515,17.9827,17.9047,17.9125,11800.0
2006-04-27 13:30:00,22.97,22.97,22.88,22.93,16100.0,17.9125,17.9125,17.8423,17.8813,16100.0
2006-04-27 14:00:00,22.94,22.94,22.73,22.77,36200.0,17.8891,17.8891,17.7253,17.7565,36200.0
2006-04-27 14:30:00,22.77,22.87,22.73,22.77,36200.0,17.7565,17.8345,17.7253,17.7565,36200.0
2006-04-27 15:00:00,22.81,22.82,22.63,22.66,36100.0,17.7877,17.7955,17.6474,17.6707,36100.0
2006-04-27 15:30:00,22.66,22.68,22.57,22.61,61900.0,17.6707,17.6863,17.6006,17.6318,61900.0
2006-04-28 09:30:00,22.5,22.52,22.28,22.48,24600.0,17.546,17.5616,17.3744,17.5304,24600.0
2006-04-28 10:00:00,22.48,22.8,22.47,22.69,26300.0,17.5304,17.7799,17.5226,17.6941,26300.0
2006-04-28 10:30:00,22.68,22.84,22.65,22.84,20200.0,17.6863,17.8111,17.6629,17.8111,20200.0
2006-04-28 11:00:00,22.81,22.83,22.76,22.77,9700.0,17.7877,17.8033,17.7487,17.7565,9700.0
2006-04-28 11:30:00,22.75,22.75,22.61,22.61,9000.0,17.7409,17.7409,17.6318,17.6318,9000.0
2006-04-28 12:00:00,22.61,22.61,22.52,22.53,9500.0,17.6318,17.6318,17.5616,17.5694,9500.0
2006-04-28 12:30:00,22.53,22.54,22.4,22.42,11600.0,17.5694,17.5772,17.468,17.4836,11600.0
2006-04-28 13:00:00,22.44,22.57,22.4,22.48,36400.0,17.4992,17.6006,17.468,17.5304,36400.0
2006-04-28 13:30:00,22.47,22.5,22.38,22.48,53200.0,17.5226,17.546,17.4524,17.5304,53200.0
2006-04-28 14:00:00,22.5,22.5,22.33,22.37,41400.0,17.546,17.546,17.4134,17.4446,41400.0
2006-04-28 14:30:00,22.39,22.39,22.22,22.3,63700.0,17.4602,17.4602,17.3276,17.39,63700.0
2006-04-28 15:00:00,22.32,22.36,22.1,22.35,72300.0,17.4056,17.4368,17.234,17.429,72300.0
2006-04-28 15:30:00,22.36,22.52,22.27,22.45,71900.0,17.4368,17.5616,17.3666,17.507,71900.0
2006-05-01 09:30:00,22.36,22.71,22.36,22.44,24200.0,17.4368,17.7097,17.4368,17.4992,24200.0
2006-05-01 10:00:00,22.42,22.46,22.26,22.27,25100.0,17.4836,17.5148,17.3588,17.3666,25100.0
2006-05-01 10:30:00,22.27,22.5,22.27,22.42,33000.0,17.3666,17.546,17.3666,17.4836,33000.0
2006-05-01 11:00:00,22.45,22.45,22.36,22.41,13000.0,17.507,17.507,17.4368,17.4758,13000.0
2006-05-01 11:30:00,22.4,22.42,22.32,22.36,14300.0,17.468,17.4836,17.4056,17.4368,14300.0
2006-05-01 12:00:00,22.36,22.38,22.25,22.27,18200.0,17.4368,17.4524,17.351,17.3666,18200.0
2006-05-01 12:30:00,22.28,22.29,22.19,22.29,14500.0,17.3744,17.3822,17.3042,17.3822,14500.0
2006-05-01 13:00:00,22.29,22.3,22.25,22.3,13100.0,17.3822,17.39,17.351,17.39,13100.0
2006-05-01 13:30:00,22.3,22.4,22.3,22.4,17900.0,17.39,17.468,17.39,17.468,17900.0
2006-05-01 14:00:00,22.38,22.42,22.37,22.42,8500.0,17.4524,17.4836,17.4446,17.4836,8500.0
2006-05-01 14:30:00,22.42,22.54,22.42,22.54,26000.0,17.4836,17.5772,17.4836,17.5772,26000.0
2006-05-01 15:00:00,22.51,22.53,22.23,22.33,35800.0,17.5538,17.5694,17.3354,17.4134,35800.0
2006-05-01 15:30:00,22.33,22.4,22.2,22.3,39500.0,17.4134,17.468,17.312,17.39,39500.0
2006-05-02 09:30:00,22.33,22.44,22.17,22.35,23800.0,17.4134,17.4992,17.2886,17.429,23800.0
2006-05-02 10:00:00,22.36,22.45,22.18,22.44,23000.0,17.4368,17.507,17.2964,17.4992,23000.0
2006-05-02 10:30:00,22.43,22.47,22.26,22.34,15400.0,17.4914,17.5226,17.3588,17.4212,15400.0
2006-05-02 11:00:00,22.35,22.46,22.32,22.44,20700.0,17.429,17.5148,17.4056,17.4992,20700.0
2006-05-02 11:30:00,22.44,22.49,22.44,22.46,11100.0,17.4992,17.5382,17.4992,17.5148,11100.0
2006-05-02 12:00:00,22.46,22.47,22.37,22.4,7400.0,17.5148,17.5226,17.4446,17.468,7400.0
2006-05-02 12:30:00,22.4,22.56,22.39,22.55,15300.0,17.468,17.5928,17.4602,17.585,15300.0
2006-05-02 13:00:00,22.54,22.59,22.5,22.53,18600.0,17.5772,17.6162,17.546,17.5694,18600.0
2006-05-02 13:30:00,22.54,22.66,22.54,22.65,53200.0,17.5772,17.6707,17.5772,17.6629,53200.0
2006-05-02 14:00:00,22.65,22.69,22.61,22.61,21000.0,17.6629,17.6941,17.6318,17.6318,21000.0
2006-05-02 14:30:00,22.61,22.61,22.41,22.44,10400.0,17.6318,17.6318,17.4758,17.4992,10400.0
2006-05-02 15:00:00,22.42,22.55,22.42,22.54,17800.0,17.4836,17.585,17.4836,17.5772,17800.0
2006-05-02 15:30:00,22.54,22.58,22.52,22.54,33400.0,17.5772,17.6084,17.5616,17.5772,33400.0
2006-05-03 09:30:00,22.66,22.9,22.58,22.72,34600.0,17.6707,17.8579,17.6084,17.7175,34600.0
2006-05-03 10:00:00,22.75,22.87,22.7,22.79,50300.0,17.7409,17.8345,17.7019,17.7721,50300.0
2006-05-03 10:30:00,22.79,22.9,22.71,22.83,33300.0,17.7721,17.8579,17.7097,17.8033,33300.0
2006-05-03 11:00:00,22.83,22.93,22.79,22.84,24500.0,17.8033,17.8813,17.7721,17.8111,24500.0
2006-05-03 11:30:00,22.85,22.87,22.74,22.84,17900.0,17.8189,17.8345,17.7331,17.8111,17900.0
2006-05-03 12:00:00,22.83,22.91,22.8,22.87,24400.0,17.8033,17.8657,17.7799,17.8345,24400.0
2006-05-03 12:30:00,22.86,22.89,22.84,22.86,7700.0,17.8267,17.8501,17.8111,17.8267,7700.0
2006-05-03 13:00:00,22.84,22.86,22.8,22.8,10800.0,17.8111,17.8267,17.7799,17.7799,10800.0
2006-05-03 13:30:00,22.8,22.81,22.67,22.72,18400.0,17.7799,17.7877,17.6785,17.7175,18400.0
2006-05-03 14:00:00,22.7,22.73,22.64,22.64,22500.0,17.7019,17.7253,17.6552,17.6552,22500.0
2006-05-03 14:30:00,22.62,22.73,22.61,22.66,12800.0,17.6396,17.7253,17.6318,17.6707,12800.0
2006-05-03 15:00:00,22.68,22.71,22.65,22.7,26300.0,17.6863,17.7097,17.6629,17.7019,26300.0
2006-05-03 15:30:00,22.7,22.85,22.7,22.77,36700.0,17.7019,17.8189,17.7019,17.7565,36700.0
2006-05-04 09:30:00,22.89,23.05,22.75,22.96,26700.0,17.8501,17.9749,17.7409,17.9047,26700.0
2006-05-04 10:00:00,22.97,23.09,22.95,22.95,25600.0,17.9125,18.0061,17.8969,17.8969,25600.0
2006-05-04 10:30:00,22.96,22.96,22.75,22.82,12600.0,17.9047,17.9047,17.7409,17.7955,12600.0
2006-05-04 11:00:00,22.82,22.84,22.79,22.84,10600.0,17.7955,17.8111,17.7721,17.8111,10600.0
2006-05-04 11:30:00,22.81,22.83,22.79,22.81,23600.0,17.7877,17.8033,17.7721,17.7877,23600.0
2006-05-04 12:00:00,22.79,22.82,22.69,22.72,15300.0,17.7721,17.7955,17.6941,17.7175,15300.0
2006-05-04 12:30:00,22.72,22.82,22.67,22.79,17500.0,17.7175,17.7955,17.6785,17.7721,17500.0
2006-05-04 13:00:00,22.8,22.84,22.78,22.84,9400.0,17.7799,17.8111,17.7643,17.8111,9400.0
2006-05-04 13:30:00,22.82,22.88,22.8,22.88,19400.0,17.7955,17.8423,17.7799,17.8423,19400.0
2006-05-04 14:00:00,22.88,22.96,22.85,22.92,9800.0,17.8423,17.9047,17.8189,17.8735,9800.0
2006-05-04 14:30:00,22.92,22.96,22.9,22.93,12900.0,17.8735,17.9047,17.8579,17.8813,12900.0
2006-05-04 15:00:00,22.92,22.98,22.92,22.97,15400.0,17.8735,17.9203,17.8735,17.9125,15400.0
2006-05-04 15:30:00,22.98,22.98,22.88,22.89,36300.0,17.9203,17.9203,17.8423,17.8501,36300.0
2006-05-05 09:30:00,23.09,23.09,22.88,22.9,32200.0,18.0061,18.0061,17.8423,17.8579,32200.0
2006-05-05 10:00:00,22.96,23.05,22.8,23.0,41800.0,17.9047,17.9749,17.7799,17.9359,41800.0
2006-05-05 10:30:00,23.0,23.06,23.0,23.01,17700.0,17.9359,17.9827,17.9359,17.9437,17700.0
2006-05-05 11:00:00,23.0,23.05,22.95,23.01,56700.0,17.9359,17.9749,17.8969,17.9437,56700.0
2006-05-05 11:30:00,23.04,23.11,23.0,23.08,16500.0,17.9671,18.0217,17.9359,17.9983,16500.0
2006-05-05 12:00:00,23.08,23.16,23.08,23.14,9700.0,17.9983,18.0607,17.9983,18.0451,9700.0
2006-05-05 12:30:00,23.12,23.14,23.1,23.11,11900.0,18.0295,18.0451,18.0139,18.0217,11900.0
2006-05-05 13:00:00,23.11,23.24,23.05,23.23,40400.0,18.0217,18.123,17.9749,18.1152,40400.0
2006-05-05 13:30:00,23.23,23.27,23.22,23.23,12000.0,18.1152,18.1464,18.1074,18.1152,12000.0
2006-05-05 14:00:00,23.23,23.23,23.19,23.21,9400.0,18.1152,18.1152,18.0841,18.0996,9400.0
2006-05-05 14:30:00,23.2,23.23,23.15,23.21,18600.0,18.0919,18.1152,18.0529,18.0996,18600.0
2006-05-05 15:00:00,23.22,23.22,23.19,23.2,18200.0,18.1074,18.1074,18.0841,18.0919,18200.0
2006-05-05 15:30:00,23.2,23.23,23.11,23.18,98400.0,18.0919,18.1152,18.0217,18.0763,98400.0
2006-05-08 09:30:00,23.1,23.1,22.99,23.04,12000.0,18.0139,18.0139,17.9281,17.9671,12000.0
2006-05-08 10:00:00,23.06,23.07,22.96,23.01,16600.0,17.9827,17.9905,17.9047,17.9437,16600.0
2006-05-08 10:30:00,23.02,23.14,23.02,23.13,13600.0,17.9515,18.0451,17.9515,18.0373,13600.0
2006-05-08 11:00:00,23.13,23.17,23.07,23.13,9000.0,18.0373,18.0685,17.9905,18.0373,9000.0
2006-05-08 11:30:00,23.13,23.23,23.13,23.2,28300.0,18.0373,18.1152,18.0373,18.0919,28300.0
2006-05-08 12:00:00,23.21,23.28,23.21,23.25,12200.0,18.0996,18.1542,18.0996,18.1308,12200.0
2006-05-08 12:30:00,23.25,23.3,23.25,23.3,10900.0,18.1308,18.1698,18.1308,18.1698,10900.0
2006-05-08 13:00:00,23.3,23.31,23.26,23.3,12000.0,18.1698,18.1776,18.1386,18.1698,12000.0
2006-05-08 13:30:00,23.3,23.31,23.22,23.31,44100.0,18.1698,18.1776,18.1074,18.1776,44100.0
2006-05-08 14:00:00,23.3,23.36,23.3,23.35,19600.0,18.1698,18.2166,18.1698,18.2088,19600.0
2006-05-08 14:30:00,23.35,23.36,23.29,23.34,41500.0,18.2088,18.2166,18.162,18.201,41500.0
2006-05-08 15:00:00,23.34,23.37,23.25,23.25,78100.0,18.201,18.2244,18.1308,18.1308,78100.0
2006-05-08 15:30:00,23.27,23.32,23.24,23.32,113300.0,18.1464,18.1854,18.123,18.1854,113300.0
2006-05-09 09:30:00,22.15,22.3,19.86,20.11,439200.0,17.273,17.39,15.4872,15.6822,439200.0
2006-05-09 10:00:00,20.1,20.69,20.05,20.35,246700.0,15.6744,16.1345,15.6354,15.8694,246700.0
2006-05-09 10:30:00,20.35,20.55,20.35,20.45,75400.0,15.8694,16.0253,15.8694,15.9473,75400.0
2006-05-09 11:00:00,20.46,20.49,20.13,20.38,137700.0,15.9551,15.9785,15.6978,15.8928,137700.0
2006-05-09 11:30:00,20.38,20.47,20.01,20.03,340700.0,15.8928,15.9629,15.6042,15.6198,340700.0
2006-05-09 12:00:00,20.02,20.08,19.81,19.98,169900.0,15.612,15.6588,15.4483,15.5808,169900.0
2006-05-09 12:30:00,19.98,20.04,19.91,19.96,132600.0,15.5808,15.6276,15.5262,15.5652,132600.0
2006-05-09 13:00:00,19.95,20.0,19.95,19.97,64700.0,15.5574,15.5964,15.5574,15.573,64700.0
2006-05-09 13:30:00,19.97,20.0,19.85,19.92,119900.0,15.573,15.5964,15.4795,15.534,119900.0
2006-05-09 14:00:00,19.92,20.0,19.88,20.0,377600.0,15.534,15.5964,15.5028,15.5964,377600.0
2006-05-09 14:30:00,20.0,20.0,19.98,20.0,151200.0,15.5964,15.5964,15.5808,15.5964,151200.0
2006-05-09 15:00:00,20.0,20.29,19.99,20.0,224200.0,15.5964,15.8226,15.5886,15.5964,224200.0
2006-05-09 15:30:00,20.0,20.03,19.93,19.94,368900.0,15.5964,15.6198,15.5418,15.5496,368900.0
2006-05-10 09:30:00,19.9,20.36,19.83,20.31,390700.0,15.5184,15.8772,15.4639,15.8382,390700.0
2006-05-10 10:00:00,20.31,20.32,20.11,20.24,161900.0,15.8382,15.846,15.6822,15.7836,161900.0
2006-05-10 10:30:00,20.24,20.24,20.03,20.03,84000.0,15.7836,15.7836,15.6198,15.6198,84000.0
2006-05-10 11:00:00,20.04,20.11,20.03,20.1,81200.0,15.6276,15.6822,15.6198,15.6744,81200.0
2006-05-10 11:30:00,20.11,20.15,20.1,20.13,147400.0,15.6822,15.7134,15.6744,15.6978,147400.0
2006-05-10 12:00:00,20.13,20.15,20.01,20.02,114700.0,15.6978,15.7134,15.6042,15.612,114700.0
2006-05-10 12:30:00,20.04,20.12,20.03,20.11,37600.0,15.6276,15.69,15.6198,15.6822,37600.0
2006-05-10 13:00:00,20.11,20.15,20.09,20.15,81400.0,15.6822,15.7134,15.6666,15.7134,81400.0
2006-05-10 13:30:00,20.15,20.16,20.09,20.1,77200.0,15.7134,15.7212,15.6666,15.6744,77200.0
2006-05-10 14:00:00,20.11,20.18,19.99,20.11,113700.0,15.6822,15.7368,15.5886,15.6822,113700.0
2006-05-10 14:30:00,20.11,20.14,20.08,20.12,124900.0,15.6822,15.7056,15.6588,15.69,124900.0
2006-05-10 15:00:00,20.12,20.14,19.98,20.0,159000.0,15.69,15.7056,15.5808,15.5964,159000.0
2006-05-10 15:30:00,20.0,20.15,20.0,20.12,213900.0,15.5964,15.7134,15.5964,15.69,213900.0
2006-05-11 09:30:00,20.09,20.12,19.75,19.8,83500.0,15.7109,15.7344,15.445,15.4841,83500.0
2006-05-11 10:00:00,19.77,19.77,19.61,19.73,85400.0,15.4607,15.4607,15.3356,15.4294,85400.0
2006-05-11 10:30:00,19.73,19.75,19.7,19.74,68700.0,15.4294,15.445,15.4059,15.4372,68700.0
2006-05-11 11:00:00,19.74,19.76,19.57,19.57,52900.0,15.4372,15.4529,15.3043,15.3043,52900.0
2006-05-11 11:30:00,19.58,19.62,19.5,19.51,68700.0,15.3121,15.3434,15.2495,15.2574,68700.0
2006-05-11 12:00:00,19.51,19.6,19.5,19.59,66900.0,15.2574,15.3277,15.2495,15.3199,66900.0
2006-05-11 12:30:00,19.58,19.6,19.54,19.6,29100.0,15.3121,15.3277,15.2808,15.3277,29100.0
2006-05-11 13:00:00,19.6,19.61,19.5,19.52,74300.0,15.3277,15.3356,15.2495,15.2652,74300.0
2006-05-11 13:30:00,19.51,19.52,19.4,19.43,43100.0,15.2574,15.2652,15.1713,15.1948,43100.0
2006-05-11 14:00:00,19.42,19.66,19.42,19.64,88000.0,15.187,15.3747,15.187,15.359,88000.0
2006-05-11 14:30:00,19.64,19.71,19.56,19.57,45900.0,15.359,15.4138,15.2965,15.3043,45900.0
2006-05-11 15:00:00,19.57,19.62,19.48,19.53,155300.0,15.3043,15.3434,15.2339,15.273,155300.0
2006-05-11 15:30:00,19.52,19.56,19.42,19.43,104400.0,15.2652,15.2965,15.187,15.1948,104400.0
2006-05-12 09:30:00,19.46,19.46,18.87,19.35,91300.0,15.2183,15.2183,14.7569,15.1322,91300.0
2006-05-12 10:00:00,19.39,19.44,19.22,19.29,163800.0,15.1635,15.2026,15.0306,15.0853,163800.0
2006-05-12 10:30:00,19.27,19.33,19.2,19.25,109900.0,15.0697,15.1166,15.0149,15.054,109900.0
2006-05-12 11:00:00,19.24,19.36,19.22,19.33,318200.0,15.0462,15.1401,15.0306,15.1166,318200.0
2006-05-12 11:30:00,19.35,19.35,19.2,19.34,43100.0,15.1322,15.1322,15.0149,15.1244,43100.0
2006-05-12 12:00:00,19.35,19.52,19.33,19.43,72200.0,15.1322,15.2652,15.1166,15.1948,72200.0
2006-05-12 12:30:00,19.43,19.44,19.3,19.31,54100.0,15.1948,15.2026,15.0931,15.1009,54100.0
2006-05-12 13:00:00,19.31,19.32,19.24,19.28,17000.0,15.1009,15.1088,15.0462,15.0775,17000.0
2006-05-12 13:30:00,19.28,19.3,19.18,19.24,45600.0,15.0775,15.0931,14.9993,15.0462,45600.0
2006-05-12 14:00:00,19.24,19.37,19.19,19.3,61000.0,15.0462,15.1479,15.0071,15.0931,61000.0
2006-05-12 14:30:00,19.31,19.32,19.23,19.25,26300.0,15.1009,15.1088,15.0384,15.054,26300.0
2006-05-12 15:00:00,19.25,19.27,19.19,19.26,40300.0,15.054,15.0697,15.0071,15.0618,40300.0
2006-05-12 15:30:00,19.26,19.36,19.22,19.25,101100.0,15.0618,15.1401,15.0306,15.054,101100.0
2006-05-15 09:30:00,19.19,19.38,18.42,19.27,150900.0,15.0071,15.1557,14.4049,15.0697,150900.0
2006-05-15 10:00:00,19.27,19.66,19.26,19.65,88600.0,15.0697,15.3747,15.0618,15.3668,88600.0
2006-05-15 10:30:00,19.64,19.73,19.5,19.52,83300.0,15.359,15.4294,15.2495,15.2652,83300.0
2006-05-15 11:00:00,19.52,19.65,19.52,19.58,180100.0,15.2652,15.3668,15.2652,15.3121,180100.0
2006-05-15 11:30:00,19.6,19.65,19.51,19.57,80000.0,15.3277,15.3668,15.2574,15.3043,80000.0
2006-05-15 12:00:00,19.56,19.58,19.51,19.55,100400.0,15.2965,15.3121,15.2574,15.2886,100400.0
2006-05-15 12:30:00,19.55,19.68,19.5,19.59,146200.0,15.2886,15.3903,15.2495,15.3199,146200.0
2006-05-15 13:00:00,19.58,19.75,19.4,19.5,159300.0,15.3121,15.445,15.1713,15.2495,159300.0
2006-05-15 13:30:00,19.5,19.54,19.37,19.46,89600.0,15.2495,15.2808,15.1479,15.2183,89600.0
2006-05-15 14:00:00,19.43,19.55,19.39,19.43,58000.0,15.1948,15.2886,15.1635,15.1948,58000.0
2006-05-15 14:30:00,19.43,19.52,19.3,19.33,55000.0,15.1948,15.2652,15.0931,15.1166,55000.0
2006-05-15 15:00:00,19.32,19.46,19.31,19.41,147700.0,15.1088,15.2183,15.1009,15.1792,147700.0
2006-05-15 15:30:00,19.41,19.44,19.19,19.2,196800.0,15.1792,15.2026,15.0071,15.0149,196800.0
2006-05-16 09:30:00,19.4,19.73,19.39,19.49,122600.0,15.1713,15.4294,15.1635,15.2417,122600.0
2006-05-16 10:00:00,19.47,19.48,19.32,19.35,73800.0,15.2261,15.2339,15.1088,15.1322,73800.0
2006-05-16 10:30:00,19.35,19.4,19.32,19.34,54000.0,15.1322,15.1713,15.1088,15.1244,54000.0
2006-05-16 11:00:00,19.34,19.46,19.32,19.46,19100.0,15.1244,15.2183,15.1088,15.2183,19100.0
2006-05-16 11:30:00,19.46,19.46,19.31,19.4,38400.0,15.2183,15.2183,15.1009,15.1713,38400.0
2006-05-16 12:00:00,19.39,19.44,19.32,19.35,91100.0,15.1635,15.2026,15.1088,15.1322,91100.0
2006-05-16 12:30:00,19.35,19.4,19.35,19.39,19400.0,15.1322,15.1713,15.1322,15.1635,19400.0
2006-05-16 13:00:00,19.38,19.4,19.35,19.38,26600.0,15.1557,15.1713,15.1322,15.1557,26600.0
2006-05-16 13:30:00,19.38,19.38,19.28,19.35,31500.0,15.1557,15.1557,15.0775,15.1322,31500.0
2006-05-16 14:00:00,19.36,19.37,19.32,19.34,47300.0,15.1401,15.1479,15.1088,15.1244,47300.0
2006-05-16 14:30:00,19.35,19.39,19.34,19.38,38400.0,15.1322,15.1635,15.1244,15.1557,38400.0
2006-05-16 15:00:00,19.4,19.45,19.37,19.37,190600.0,15.1713,15.2104,15.1479,15.1479,190600.0
2006-05-16 15:30:00,19.39,19.49,19.39,19.46,178900.0,15.1635,15.2417,15.1635,15.2183,178900.0
2006-05-17 09:30:00,19.37,19.55,18.95,19.55,121000.0,15.1479,15.2886,14.8194,15.2886,121000.0
2006-05-17 10:00:00,19.54,19.72,19.39,19.41,62800.0,15.2808,15.4216,15.1635,15.1792,62800.0
2006-05-17 10:30:00,19.4,19.55,19.4,19.4,43700.0,15.1713,15.2886,15.1713,15.1713,43700.0
2006-05-17 11:00:00,19.4,19.42,19.12,19.15,210500.0,15.1713,15.187,14.9524,14.9758,210500.0
2006-05-17 11:30:00,19.13,19.19,19.07,19.15,60600.0,14.9602,15.0071,14.9133,14.9758,60600.0
2006-05-17 12:00:00,19.15,19.32,19.15,19.31,28500.0,14.9758,15.1088,14.9758,15.1009,28500.0
2006-05-17 12:30:00,19.32,19.39,19.21,19.32,62600.0,15.1088,15.1635,15.0227,15.1088,62600.0
2006-05-17 13:00:00,19.32,19.36,19.29,19.36,47900.0,15.1088,15.1401,15.0853,15.1401,47900.0
2006-05-17 13:30:00,19.34,19.41,19.34,19.39,33800.0,15.1244,15.1792,15.1244,15.1635,33800.0
2006-05-17 14:00:00,19.37,19.38,19.29,19.35,82900.0,15.1479,15.1557,15.0853,15.1322,82900.0
2006-05-17 14:30:00,19.35,19.36,19.3,19.3,78900.0,15.1322,15.1401,15.0931,15.0931,78900.0
2006-05-17 15:00:00,19.31,19.34,19.3,19.3,51400.0,15.1009,15.1244,15.0931,15.0931,51400.0
2006-05-17 15:30:00,19.31,19.31,19.09,19.12,114000.0,15.1009,15.1009,14.9289,14.9524,114000.0
2006-05-18 09:30:00,19.12,19.12,18.14,18.61,289000.0,14.9524,14.9524,14.186,14.5535,289000.0
2006-05-18 10:00:00,18.6,18.65,18.5,18.56,107000.0,14.5457,14.5848,14.4675,14.5144,107000.0
2006-05-18 10:30:00,18.56,18.7,18.51,18.61,103000.0,14.5144,14.6239,14.4753,14.5535,103000.0
2006-05-18 11:00:00,18.63,18.63,18.54,18.61,76200.0,14.5692,14.5692,14.4988,14.5535,76200.0
2006-05-18 11:30:00,18.6,18.7,18.6,18.68,45800.0,14.5457,14.6239,14.5457,14.6083,45800.0
2006-05-18 12:00:00,18.67,18.73,18.65,18.7,71200.0,14.6005,14.6474,14.5848,14.6239,71200.0
2006-05-18 12:30:00,18.71,18.79,18.66,18.66,42900.0,14.6317,14.6943,14.5926,14.5926,42900.0
2006-05-18 13:00:00,18.66,18.67,18.54,18.67,43900.0,14.5926,14.6005,14.4988,14.6005,43900.0
2006-05-18 13:30:00,18.67,18.84,18.67,18.78,73300.0,14.6005,14.7334,14.6005,14.6865,73300.0
2006-05-18 14:00:00,18.79,18.83,18.73,18.74,89800.0,14.6943,14.7256,14.6474,14.6552,89800.0
2006-05-18 14:30:00,18.74,18.91,18.73,18.88,70000.0,14.6552,14.7881,14.6474,14.7647,70000.0
2006-05-18 15:00:00,18.89,18.92,18.64,18.76,117200.0,14.7725,14.796,14.577,14.6708,117200.0
2006-05-18 15:30:00,18.77,18.87,18.52,18.61,125500.0,14.6787,14.7569,14.4831,14.5535,125500.0
2006-05-19 09:30:00,18.59,18.87,18.49,18.87,143700.0,14.5379,14.7569,14.4597,14.7569,143700.0
2006-05-19 10:00:00,18.85,18.85,18.5,18.66,46600.0,14.7412,14.7412,14.4675,14.5926,46600.0
2006-05-19 10:30:00,18.66,18.81,18.66,18.78,60400.0,14.5926,14.7099,14.5926,14.6865,60400.0
2006-05-19 11:00:00,18.79,18.89,18.56,18.76,80700.0,14.6943,14.7725,14.5144,14.6708,80700.0
2006-05-19 11:30:00,18.78,18.8,18.62,18.7,44100.0,14.6865,14.7021,14.5614,14.6239,44100.0
2006-05-19 12:00:00,18.71,18.93,18.71,18.9,35500.0,14.6317,14.8038,14.6317,14.7803,35500.0
2006-05-19 12:30:00,18.9,19.21,18.9,19.03,136700.0,14.7803,15.0227,14.7803,14.882,136700.0
2006-05-19 13:00:00,19.05,19.12,18.99,19.09,105700.0,14.8976,14.9524,14.8507,14.9289,105700.0
2006-05-19 13:30:00,19.09,19.22,19.02,19.14,116000.0,14.9289,15.0306,14.8742,14.968,116000.0
2006-05-19 14:00:00,19.13,19.23,19.1,19.17,154200.0,14.9602,15.0384,14.9367,14.9915,154200.0
2006-05-19 14:30:00,19.16,19.16,19.09,19.1,75000.0,14.9836,14.9836,14.9289,14.9367,75000.0
2006-05-19 15:00:00,19.1,19.17,19.04,19.14,144900.0,14.9367,14.9915,14.8898,14.968,144900.0
2006-05-19 15:30:00,19.14,19.3,19.07,19.2,155000.0,14.968,15.0931,14.9133,15.0149,155000.0
2006-05-22 09:30:00,19.05,19.15,18.95,19.11,45400.0,14.8976,14.9758,14.8194,14.9445,45400.0
2006-05-22 10:00:00,19.08,19.1,18.86,19.01,47900.0,14.9211,14.9367,14.749,14.8663,47900.0
2006-05-22 10:30:00,19.01,19.08,18.99,19.0,362300.0,14.8663,14.9211,14.8507,14.8585,362300.0
2006-05-22 11:00:00,18.99,19.05,18.99,19.05,95200.0,14.8507,14.8976,14.8507,14.8976,95200.0
2006-05-22 11:30:00,19.05,19.1,18.92,19.04,160800.0,14.8976,14.9367,14.796,14.8898,160800.0
2006-05-22 12:00:00,19.04,19.21,19.04,19.09,68200.0,14.8898,15.0227,14.8898,14.9289,68200.0
2006-05-22 12:30:00,19.1,19.1,19.03,19.05,94800.0,14.9367,14.9367,14.882,14.8976,94800.0
2006-05-22 13:00:00,19.05,19.15,19.01,19.1,82400.0,14.8976,14.9758,14.8663,14.9367,82400.0
2006-05-22 13:30:00,19.1,19.1,19.03,19.07,48500.0,14.9367,14.9367,14.882,14.9133,48500.0
2006-05-22 14:00:00,19.08,19.22,19.03,19.21,56000.0,14.9211,15.0306,14.882,15.0227,56000.0
2006-05-22 14:30:00,19.21,19.33,19.15,19.29,71300.0,15.0227,15.1166,14.9758,15.0853,71300.0
2006-05-22 15:00:00,19.18,19.54,19.18,19.4,182500.0,14.9993,15.2808,14.9993,15.1713,182500.0
2006-05-22 15:30:00,19.4,19.42,19.06,19.18,113200.0,15.1713,15.187,14.9054,14.9993,113200.0
2006-05-23 09:30:00,19.29,19.29,18.88,19.04,51400.0,15.0853,15.0853,14.7647,14.8898,51400.0
2006-05-23 10:00:00,19.05,19.15,19.01,19.08,106900.0,14.8976,14.9758,14.8663,14.9211,106900.0
2006-05-23 10:30:00,19.08,19.19,19.02,19.04,93200.0,14.9211,15.0071,14.8742,14.8898,93200.0
2006-05-23 11:00:00,19.03,19.1,19.0,19.03,54400.0,14.882,14.9367,14.8585,14.882,54400.0
2006-05-23 11:30:00,19.03,19.08,18.95,18.95,31700.0,14.882,14.9211,14.8194,14.8194,31700.0
2006-05-23 12:00:00,18.98,19.08,18.95,19.07,38400.0,14.8429,14.9211,14.8194,14.9133,38400.0
2006-05-23 12:30:00,19.07,19.17,19.06,19.14,54900.0,14.9133,14.9915,14.9054,14.968,54900.0
2006-05-23 13:00:00,19.13,19.16,19.07,19.15,22700.0,14.9602,14.9836,14.9133,14.9758,22700.0
2006-05-23 13:30:00,19.17,19.21,19.11,19.11,38000.0,14.9915,15.0227,14.9445,14.9445,38000.0
2006-05-23 14:00:00,19.13,19.16,19.07,19.07,37100.0,14.9602,14.9836,14.9133,14.9133,37100.0
2006-05-23 14:30:00,19.09,19.14,19.05,19.06,47200.0,14.9289,14.968,14.8976,14.9054,47200.0
2006-05-23 15:00:00,19.08,19.13,19.04,19.1,131200.0,14.9211,14.9602,14.8898,14.9367,131200.0
2006-05-23 15:30:00,19.1,19.12,18.9,18.91,97800.0,14.9367,14.9524,14.7803,14.7881,97800.0
2006-05-24 09:30:00,18.81,19.12,18.75,18.97,102500.0,14.7099,14.9524,14.663,14.8351,102500.0
2006-05-24 10:00:00,18.95,19.15,18.94,19.12,64800.0,14.8194,14.9758,14.8116,14.9524,64800.0
2006-05-24 10:30:00,19.13,19.16,18.95,19.04,61000.0,14.9602,14.9836,14.8194,14.8898,61000.0
2006-05-24 11:00:00,19.04,19.05,19.0,19.01,50700.0,14.8898,14.8976,14.8585,14.8663,50700.0
2006-05-24 11:30:00,19.03,19.1,18.97,19.02,55300.0,14.882,14.9367,14.8351,14.8742,55300.0
2006-05-24 12:00:00,19.03,19.05,18.95,18.96,24900.0,14.882,14.8976,14.8194,14.8272,24900.0
2006-05-24 12:30:00,18.96,19.03,18.95,18.99,53700.0,14.8272,14.882,14.8194,14.8507,53700.0
2006-05-24 13:00:00,18.99,19.05,18.94,18.96,35400.0,14.8507,14.8976,14.8116,14.8272,35400.0
2006-05-24 13:30:00,18.96,19.11,18.94,19.08,57700.0,14.8272,14.9445,14.8116,14.9211,57700.0
2006-05-24 14:00:00,19.07,19.07,18.47,18.7,228400.0,14.9133,14.9133,14.444,14.6239,228400.0
2006-05-24 14:30:00,18.72,19.02,18.72,18.95,82800.0,14.6396,14.8742,14.6396,14.8194,82800.0
2006-05-24 15:00:00,18.96,18.99,18.78,18.86,187800.0,14.8272,14.8507,14.6865,14.749,187800.0
2006-05-24 15:30:00,18.86,19.08,18.8,18.95,138400.0,14.749,14.9211,14.7021,14.8194,138400.0
2006-05-25 09:30:00,19.15,19.15,18.86,18.95,54500.0,14.9758,14.9758,14.749,14.8194,54500.0
2006-05-25 10:00:00,18.97,19.02,18.79,18.83,43300.0,14.8351,14.8742,14.6943,14.7256,43300.0
2006-05-25 10:30:00,18.85,18.98,18.82,18.9,28600.0,14.7412,14.8429,14.7178,14.7803,28600.0
2006-05-25 11:00:00,18.86,19.0,18.81,18.98,11200.0,14.749,14.8585,14.7099,14.8429,11200.0
2006-05-25 11:30:00,18.97,19.08,18.97,19.06,26400.0,14.8351,14.9211,14.8351,14.9054,26400.0
2006-05-25 12:00:00,19.04,19.05,19.0,19.02,21600.0,14.8898,14.8976,14.8585,14.8742,21600.0
2006-05-25 12:30:00,19.02,19.03,19.0,19.0,20600.0,14.8742,14.882,14.8585,14.8585,20600.0
2006-05-25 13:00:00,19.0,19.02,19.0,19.02,12600.0,14.8585,14.8742,14.8585,14.8742,12600.0
2006-05-25 13:30:00,19.04,19.05,19.01,19.01,6700.0,14.8898,14.8976,14.8663,14.8663,6700.0
2006-05-25 14:00:00,19.03,19.11,19.03,19.07,20400.0,14.882,14.9445,14.882,14.9133,20400.0
2006-05-25 14:30:00,19.06,19.1,19.03,19.07,14300.0,14.9054,14.9367,14.882,14.9133,14300.0
2006-05-25 15:00:00,19.07,19.09,18.96,19.02,68900.0,14.9133,14.9289,14.8272,14.8742,68900.0
2006-05-25 15:30:00,19.02,19.1,18.95,19.09,105600.0,14.8742,14.9367,14.8194,14.9289,105600.0
2006-05-26 09:30:00,19.23,19.23,18.95,19.13,29400.0,15.0384,15.0384,14.8194,14.9602,29400.0
2006-05-26 10:00:00,19.16,19.19,19.02,19.04,23500.0,14.9836,15.0071,14.8742,14.8898,23500.0
2006-05-26 10:30:00,19.04,19.06,18.93,19.0,22400.0,14.8898,14.9054,14.8038,14.8585,22400.0
2006-05-26 11:00:00,19.01,19.15,19.01,19.15,16600.0,14.8663,14.9758,14.8663,14.9758,16600.0
2006-05-26 11:30:00,19.15,19.15,19.08,19.11,23300.0,14.9758,14.9758,14.9211,14.9445,23300.0
2006-05-26 12:00:00,19.12,19.15,19.09,19.12,12400.0,14.9524,14.9758,14.9289,14.9524,12400.0
2006-05-26 12:30:00,19.14,19.14,19.09,19.12,30300.0,14.968,14.968,14.9289,14.9524,30300.0
2006-05-26 13:00:00,19.12,19.13,19.09,19.13,18100.0,14.9524,14.9602,14.9289,14.9602,18100.0
2006-05-26 13:30:00,19.13,19.14,19.08,19.12,36400.0,14.9602,14.968,14.9211,14.9524,36400.0
2006-05-26 14:00:00,19.11,19.13,19.08,19.09,21000.0,14.9445,14.9602,14.9211,14.9289,21000.0
2006-05-26 14:30:00,19.1,19.11,19.09,19.1,28100.0,14.9367,14.9445,14.9289,14.9367,28100.0
2006-05-26 15:00:00,19.09,19.12,19.09,19.11,35100.0,14.9289,14.9524,14.9289,14.9445,35100.0
2006-05-26 15:30:00,19.1,19.16,19.03,19.16,56900.0,14.9367,14.9836,14.882,14.9836,56900.0
2006-05-30 09:30:00,19.05,19.17,18.99,19.02,43800.0,14.8976,14.9915,14.8507,14.8742,43800.0
2006-05-30 10:00:00,19.01,19.1,18.91,18.95,59000.0,14.8663,14.9367,14.7881,14.8194,59000.0
2006-05-30 10:30:00,18.96,19.09,18.96,19.01,52000.0,14.8272,14.9289,14.8272,14.8663,52000.0
2006-05-30 11:00:00,19.0,19.02,18.91,18.95,34600.0,14.8585,14.8742,14.7881,14.8194,34600.0
2006-05-30 11:30:00,18.95,19.01,18.91,19.0,34800.0,14.8194,14.8663,14.7881,14.8585,34800.0
2006-05-30 12:00:00,19.0,19.02,18.91,18.97,34500.0,14.8585,14.8742,14.7881,14.8351,34500.0
2006-05-30 12:30:00,18.98,18.99,18.85,18.86,22900.0,14.8429,14.8507,14.7412,14.749,22900.0
2006-05-30 13:00:00,18.87,18.96,18.77,18.8,79400.0,14.7569,14.8272,14.6787,14.7021,79400.0
2006-05-30 13:30:00,18.81,18.83,18.75,18.83,37800.0,14.7099,14.7256,14.663,14.7256,37800.0
2006-05-30 14:00:00,18.83,18.91,18.8,18.91,43800.0,14.7256,14.7881,14.7021,14.7881,43800.0
2006-05-30 14:30:00,18.91,19.01,18.89,18.95,74200.0,14.7881,14.8663,14.7725,14.8194,74200.0
2006-05-30 15:00:00,18.94,18.97,18.86,18.9,72800.0,14.8116,14.8351,14.749,14.7803,72800.0
2006-05-30 15:30:00,18.9,18.99,18.82,18.83,132700.0,14.7803,14.8507,14.7178,14.7256,132700.0
2006-05-31 09:30:00,18.94,18.94,18.76,18.79,25000.0,14.8116,14.8116,14.6708,14.6943,25000.0
2006-05-31 10:00:00,18.77,18.82,18.66,18.82,51100.0,14.6787,14.7178,14.5926,14.7178,51100.0
2006-05-31 10:30:00,18.82,19.04,18.76,18.96,40300.0,14.7178,14.8898,14.6708,14.8272,40300.0
2006-05-31 11:00:00,18.97,18.97,18.86,18.9,27400.0,14.8351,14.8351,14.749,14.7803,27400.0
2006-05-31 11:30:00,18.93,18.96,18.83,18.84,27900.0,14.8038,14.8272,14.7256,14.7334,27900.0
2006-05-31 12:00:00,18.86,19.0,18.78,19.0,37100.0,14.749,14.8585,14.6865,14.8585,37100.0
2006-05-31 12:30:00,19.0,19.06,18.99,19.01,37400.0,14.8585,14.9054,14.8507,14.8663,37400.0
2006-05-31 13:00:00,19.0,19.0,18.94,18.96,14000.0,14.8585,14.8585,14.8116,14.8272,14000.0
2006-05-31 13:30:00,18.96,19.06,18.91,18.97,38300.0,14.8272,14.9054,14.7881,14.8351,38300.0
2006-05-31 14:00:00,18.96,19.0,18.8,18.92,52500.0,14.8272,14.8585,14.7021,14.796,52500.0
2006-05-31 14:30:00,18.91,19.0,18.8,18.88,30900.0,14.7881,14.8585,14.7021,14.7647,30900.0
2006-05-31 15:00:00,18.88,18.9,18.74,18.82,62600.0,14.7647,14.7803,14.6552,14.7178,62600.0
2006-05-31 15:30:00,18.81,18.88,18.68,18.77,188100.0,14.7099,14.7647,14.6083,14.6787,188100.0
2006-06-01 09:30:00,18.86,19.08,18.76,18.87,56400.0,14.749,14.9211,14.6708,14.7569,56400.0
2006-06-01 10:00:00,18.89,18.95,18.77,18.9,45300.0,14.7725,14.8194,14.6787,14.7803,45300.0
2006-06-01 10:30:00,18.91,19.04,18.87,18.99,50500.0,14.7881,14.8898,14.7569,14.8507,50500.0
2006-06-01 11:00:00,18.96,19.03,18.92,19.02,55100.0,14.8272,14.882,14.796,14.8742,55100.0
2006-06-01 11:30:00,19.02,19.1,18.99,18.99,38700.0,14.8742,14.9367,14.8507,14.8507,38700.0
2006-06-01 12:00:00,18.99,19.05,18.99,19.03,11700.0,14.8507,14.8976,14.8507,14.882,11700.0
2006-06-01 12:30:00,19.04,19.12,19.03,19.06,42600.0,14.8898,14.9524,14.882,14.9054,42600.0
2006-06-01 13:00:00,19.05,19.09,19.01,19.09,15400.0,14.8976,14.9289,14.8663,14.9289,15400.0
2006-06-01 13:30:00,19.09,19.14,19.06,19.13,43100.0,14.9289,14.968,14.9054,14.9602,43100.0
2006-06-01 14:00:00,19.13,19.17,19.09,19.13,57400.0,14.9602,14.9915,14.9289,14.9602,57400.0
2006-06-01 14:30:00,19.15,19.2,19.14,19.14,41500.0,14.9758,15.0149,14.968,14.968,41500.0
2006-06-01 15:00:00,19.14,19.33,19.14,19.32,58000.0,14.968,15.1166,14.968,15.1088,58000.0
2006-06-01 15:30:00,19.33,19.43,19.2,19.42,118100.0,15.1166,15.1948,15.0149,15.187,118100.0
2006-06-02 09:30:00,19.47,19.56,19.4,19.44,111300.0,15.2261,15.2965,15.1713,15.2026,111300.0
2006-06-02 10:00:00,19.44,19.49,19.42,19.44,67900.0,15.2026,15.2417,15.187,15.2026,67900.0
2006-06-02 10:30:00,19.45,19.45,19.33,19.35,82500.0,15.2104,15.2104,15.1166,15.1322,82500.0
2006-06-02 11:00:00,19.35,19.38,19.24,19.26,40600.0,15.1322,15.1557,15.0462,15.0618,40600.0
2006-06-02 11:30:00,19.27,19.34,19.22,19.29,104100.0,15.0697,15.1244,15.0306,15.0853,104100.0
2006-06-02 12:00:00,19.29,19.3,19.23,19.27,27900.0,15.0853,15.0931,15.0384,15.0697,27900.0
2006-06-02 12:30:00,19.27,19.3,19.24,19.27,33500.0,15.0697,15.0931,15.0462,15.0697,33500.0
2006-06-02 13:00:00,19.26,19.26,19.21,19.26,21600.0,15.0618,15.0618,15.0227,15.0618,21600.0
2006-06-02 13:30:00,19.27,19.3,19.22,19.25,20800.0,15.0697,15.0931,15.0306,15.054,20800.0
2006-06-02 14:00:00,19.25,19.26,19.22,19.25,54100.0,15.054,15.0618,15.0306,15.054,54100.0
2006-06-02 14:30:00,19.25,19.32,19.25,19.26,44000.0,15.054,15.1088,15.054,15.0618,44000.0
2006-06-02 15:00:00,19.27,19.31,19.25,19.25,59600.0,15.0697,15.1009,15.054,15.054,59600.0
2006-06-02 15:30:00,19.25,19.29,19.24,19.27,68600.0,15.054,15.0853,15.0462,15.0697,68600.0
2006-06-05 09:30:00,19.25,19.25,19.09,19.18,57500.0,15.054,15.054,14.9289,14.9993,57500.0
2006-06-05 10:00:00,19.18,19.18,19.12,19.13,61200.0,14.9993,14.9993,14.9524,14.9602,61200.0
2006-06-05 10:30:00,19.13,19.2,19.1,19.2,27500.0,14.9602,15.0149,14.9367,15.0149,27500.0
2006-06-05 11:00:00,19.2,19.25,19.14,19.16,26800.0,15.0149,15.054,14.968,14.9836,26800.0
2006-06-05 11:30:00,19.16,19.21,19.13,19.18,19900.0,14.9836,15.0227,14.9602,14.9993,19900.0
2006-06-05 12:00:00,19.18,19.19,19.14,19.16,24700.0,14.9993,15.0071,14.968,14.9836,24700.0
2006-06-05 12:30:00,19.15,19.16,19.15,19.15,9000.0,14.9758,14.9836,14.9758,14.9758,9000.0
2006-06-05 13:00:00,19.12,19.14,19.06,19.12,31400.0,14.9524,14.968,14.9054,14.9524,31400.0
2006-06-05 13:30:00,19.12,19.14,19.07,19.1,33100.0,14.9524,14.968,14.9133,14.9367,33100.0
2006-06-05 14:00:00,19.09,19.15,18.94,19.03,52100.0,14.9289,14.9758,14.8116,14.882,52100.0
2006-06-05 14:30:00,19.0,19.12,19.0,19.05,63700.0,14.8585,14.9524,14.8585,14.8976,63700.0
2006-06-05 15:00:00,19.05,19.09,18.99,19.0,61000.0,14.8976,14.9289,14.8507,14.8585,61000.0
2006-06-05 15:30:00,19.0,19.04,18.88,18.9,98100.0,14.8585,14.8898,14.7647,14.7803,98100.0
2006-06-06 09:30:00,18.9,19.33,18.86,19.0,82700.0,14.7803,15.1166,14.749,14.8585,82700.0
2006-06-06 10:00:00,19.0,19.15,18.97,19.12,69100.0,14.8585,14.9758,14.8351,14.9524,69100.0
2006-06-06 10:30:00,19.09,19.15,18.97,18.98,48400.0,14.9289,14.9758,14.8351,14.8429,48400.0
2006-06-06 11:00:00,19.0,19.08,18.96,19.05,37200.0,14.8585,14.9211,14.8272,14.8976,37200.0
2006-06-06 11:30:00,19.05,19.07,18.93,18.98,57000.0,14.8976,14.9133,14.8038,14.8429,57000.0
2006-06-06 12:00:00,18.97,19.13,18.94,18.99,39300.0,14.8351,14.9602,14.8116,14.8507,39300.0
2006-06-06 12:30:00,19.01,19.11,19.0,19.09,31500.0,14.8663,14.9445,14.8585,14.9289,31500.0
2006-06-06 13:00:00,19.08,19.1,18.98,19.01,22900.0,14.9211,14.9367,14.8429,14.8663,22900.0
2006-06-06 13:30:00,19.03,19.09,18.99,19.05,20300.0,14.882,14.9289,14.8507,14.8976,20300.0
2006-06-06 14:00:00,19.03,19.1,19.0,19.06,60400.0,14.882,14.9367,14.8585,14.9054,60400.0
2006-06-06 14:30:00,19.08,19.09,18.98,19.0,47700.0,14.9211,14.9289,14.8429,14.8585,47700.0
2006-06-06 15:00:00,19.0,19.05,18.99,19.0,43200.0,14.8585,14.8976,14.8507,14.8585,43200.0
2006-06-06 15:30:00,19.0,19.1,18.97,19.05,85000.0,14.8585,14.9367,14.8351,14.8976,85000.0
2006-06-07 09:30:00,18.99,19.05,18.86,19.02,31200.0,14.8507,14.8976,14.749,14.8742,31200.0
2006-06-07 10:00:00,18.98,19.24,18.98,19.18,43500.0,14.8429,15.0462,14.8429,14.9993,43500.0
2006-06-07 10:30:00,19.16,19.22,19.12,19.17,44600.0,14.9836,15.0306,14.9524,14.9915,44600.0
2006-06-07 11:00:00,19.18,19.23,19.11,19.11,37000.0,14.9993,15.0384,14.9445,14.9445,37000.0
2006-06-07 11:30:00,19.12,19.42,19.12,19.38,57400.0,14.9524,15.187,14.9524,15.1557,57400.0
2006-06-07 12:00:00,19.41,19.45,19.23,19.29,45500.0,15.1792,15.2104,15.0384,15.0853,45500.0
2006-06-07 12:30:00,19.28,19.29,19.21,19.25,27800.0,15.0775,15.0853,15.0227,15.054,27800.0
2006-06-07 13:00:00,19.25,19.29,19.25,19.28,19000.0,15.054,15.0853,15.054,15.0775,19000.0
2006-06-07 13:30:00,19.28,19.28,19.24,19.28,35600.0,15.0775,15.0775,15.0462,15.0775,35600.0
2006-06-07 14:00:00,19.26,19.31,19.12,19.29,82500.0,15.0618,15.1009,14.9524,15.0853,82500.0
2006-06-07 14:30:00,19.29,19.29,19.17,19.19,81800.0,15.0853,15.0853,14.9915,15.0071,81800.0
2006-06-07 15:00:00,19.21,19.26,19.04,19.07,71300.0,15.0227,15.0618,14.8898,14.9133,71300.0
2006-06-07 15:30:00,19.07,19.16,19.05,19.15,100300.0,14.9133,14.9836,14.8976,14.9758,100300.0
2006-06-08 09:30:00,19.15,19.23,19.03,19.1,69000.0,14.9758,15.0384,14.882,14.9367,69000.0
2006-06-08 10:00:00,19.1,19.19,19.03,19.03,67600.0,14.9367,15.0071,14.882,14.882,67600.0
2006-06-08 10:30:00,19.03,19.11,19.03,19.1,70800.0,14.882,14.9445,14.882,14.9367,70800.0
2006-06-08 11:00:00,19.12,19.22,19.07,19.11,119000.0,14.9524,15.0306,14.9133,14.9445,119000.0
2006-06-08 11:30:00,19.09,19.18,19.03,19.12,124100.0,14.9289,14.9993,14.882,14.9524,124100.0
2006-06-08 12:00:00,19.1,19.28,19.07,19.14,53300.0,14.9367,15.0775,14.9133,14.968,53300.0
2006-06-08 12:30:00,19.14,19.2,19.05,19.18,39500.0,14.968,15.0149,14.8976,14.9993,39500.0
2006-06-08 13:00:00,19.18,19.2,19.11,19.18,62900.0,14.9993,15.0149,14.9445,14.9993,62900.0
2006-06-08 13:30:00,19.18,19.36,19.15,19.36,62700.0,14.9993,15.1401,14.9758,15.1401,62700.0
2006-06-08 14:00:00,19.36,19.38,19.15,19.18,45500.0,15.1401,15.1557,14.9758,14.9993,45500.0
2006-06-08 14:30:00,19.2,19.34,19.16,19.2,45300.0,15.0149,15.1244,14.9836,15.0149,45300.0
2006-06-08 15:00:00,19.23,19.42,19.18,19.2,68200.0,15.0384,15.187,14.9993,15.0149,68200.0
2006-06-08 15:30:00,19.19,19.35,19.18,19.23,148500.0,15.0071,15.1322,14.9993,15.0384,148500.0
2006-06-09 09:30:00,19.3,19.45,19.13,19.35,28400.0,15.0931,15.2104,14.9602,15.1322,28400.0
2006-06-09 10:00:00,19.35,19.4,19.23,19.36,16500.0,15.1322,15.1713,15.0384,15.1401,16500.0
2006-06-09 10:30:00,19.37,19.48,19.34,19.36,37400.0,15.1479,15.2339,15.1244,15.1401,37400.0
2006-06-09 11:00:00,19.35,19.47,19.3,19.45,37200.0,15.1322,15.2261,15.0931,15.2104,37200.0
2006-06-09 11:30:00,19.45,19.48,19.24,19.4,72000.0,15.2104,15.2339,15.0462,15.1713,72000.0
2006-06-09 12:00:00,19.4,19.45,19.37,19.44,53300.0,15.1713,15.2104,15.1479,15.2026,53300.0
2006-06-09 12:30:00,19.42,19.48,19.42,19.45,53500.0,15.187,15.2339,15.187,15.2104,53500.0
2006-06-09 13:00:00,19.45,19.46,19.4,19.45,71500.0,15.2104,15.2183,15.1713,15.2104,71500.0
2006-06-09 13:30:00,19.44,19.56,19.41,19.52,37600.0,15.2026,15.2965,15.1792,15.2652,37600.0
2006-06-09 14:00:00,19.52,19.65,19.52,19.64,40200.0,15.2652,15.3668,15.2652,15.359,40200.0
2006-06-09 14:30:00,19.62,19.63,19.55,19.55,45500.0,15.3434,15.3512,15.2886,15.2886,45500.0
2006-06-09 15:00:00,19.55,19.61,19.5,19.58,49800.0,15.2886,15.3356,15.2495,15.3121,49800.0
2006-06-09 15:30:00,19.58,19.6,19.4,19.42,97500.0,15.3121,15.3277,15.1713,15.187,97500.0
2006-06-12 09:30:00,19.37,19.53,19.01,19.19,50500.0,15.1479,15.273,14.8663,15.0071,50500.0
2006-06-12 10:00:00,19.16,19.16,18.92,19.01,66000.0,14.9836,14.9836,14.796,14.8663,66000.0
2006-06-12 10:30:00,19.01,19.15,18.99,18.99,35800.0,14.8663,14.9758,14.8507,14.8507,35800.0
2006-06-12 11:00:00,18.98,18.98,18.84,18.91,81400.0,14.8429,14.8429,14.7334,14.7881,81400.0
2006-06-12 11:30:00,18.92,19.2,18.91,19.11,79300.0,14.796,15.0149,14.7881,14.9445,79300.0
2006-06-12 12:00:00,19.1,19.13,19.04,19.1,36700.0,14.9367,14.9602,14.8898,14.9367,36700.0
2006-06-12 12:30:00,19.11,19.12,19.05,19.08,17400.0,14.9445,14.9524,14.8976,14.9211,17400.0
2006-06-12 13:00:00,19.08,19.08,19.02,19.03,15800.0,14.9211,14.9211,14.8742,14.882,15800.0
2006-06-12 13:30:00,19.03,19.03,18.97,19.0,41900.0,14.882,14.882,14.8351,14.8585,41900.0
2006-06-12 14:00:00,19.0,19.0,18.97,18.99,40700.0,14.8585,14.8585,14.8351,14.8507,40700.0
2006-06-12 14:30:00,18.99,19.05,18.98,19.03,44900.0,14.8507,14.8976,14.8429,14.882,44900.0
2006-06-12 15:00:00,19.03,19.04,18.95,18.97,46400.0,14.882,14.8898,14.8194,14.8351,46400.0
2006-06-12 15:30:00,18.95,18.98,18.88,18.88,120900.0,14.8194,14.8429,14.7647,14.7647,120900.0
2006-06-13 09:30:00,18.77,19.13,18.77,19.02,64000.0,14.6787,14.9602,14.6787,14.8742,64000.0
2006-06-13 10:00:00,19.02,19.14,19.01,19.11,39800.0,14.8742,14.968,14.8663,14.9445,39800.0
2006-06-13 10:30:00,19.12,19.12,18.97,19.03,63300.0,14.9524,14.9524,14.8351,14.882,63300.0
2006-06-13 11:00:00,19.01,19.05,18.99,19.03,88100.0,14.8663,14.8976,14.8507,14.882,88100.0
2006-06-13 11:30:00,19.01,19.19,18.99,19.16,74300.0,14.8663,15.0071,14.8507,14.9836,74300.0
2006-06-13 12:00:00,19.16,19.16,19.0,19.01,64200.0,14.9836,14.9836,14.8585,14.8663,64200.0
2006-06-13 12:30:00,19.01,19.04,18.98,18.99,41300.0,14.8663,14.8898,14.8429,14.8507,41300.0
2006-06-13 13:00:00,18.99,19.0,18.82,18.82,58300.0,14.8507,14.8585,14.7178,14.7178,58300.0
2006-06-13 13:30:00,18.84,18.97,18.82,18.87,41700.0,14.7334,14.8351,14.7178,14.7569,41700.0
2006-06-13 14:00:00,18.86,18.88,18.78,18.81,40400.0,14.749,14.7647,14.6865,14.7099,40400.0
2006-06-13 14:30:00,18.83,18.83,18.66,18.71,151600.0,14.7256,14.7256,14.5926,14.6317,151600.0
2006-06-13 15:00:00,18.71,18.75,18.62,18.72,80600.0,14.6317,14.663,14.5614,14.6396,80600.0
2006-06-13 15:30:00,18.73,18.87,18.62,18.63,116500.0,14.6474,14.7569,14.5614,14.5692,116500.0
2006-06-14 09:30:00,18.63,18.87,18.51,18.73,23000.0,14.5692,14.7569,14.4753,14.6474,23000.0
2006-06-14 10:00:00,18.77,18.87,18.71,18.72,43000.0,14.6787,14.7569,14.6317,14.6396,43000.0
2006-06-14 10:30:00,18.74,18.74,18.57,18.62,84500.0,14.6552,14.6552,14.5222,14.5614,84500.0
2006-06-14 11:00:00,18.62,18.75,18.58,18.74,29300.0,14.5614,14.663,14.5301,14.6552,29300.0
2006-06-14 11:30:00,18.76,18.8,18.63,18.68,49800.0,14.6708,14.7021,14.5692,14.6083,49800.0
2006-06-14 12:00:00,18.68,18.74,18.67,18.72,37100.0,14.6083,14.6552,14.6005,14.6396,37100.0
2006-06-14 12:30:00,18.7,18.73,18.64,18.65,32500.0,14.6239,14.6474,14.577,14.5848,32500.0
2006-06-14 13:00:00,18.64,18.66,18.53,18.56,52800.0,14.577,14.5926,14.491,14.5144,52800.0
2006-06-14 13:30:00,18.59,18.7,18.55,18.7,53000.0,14.5379,14.6239,14.5066,14.6239,53000.0
2006-06-14 14:00:00,18.7,18.77,18.65,18.66,25800.0,14.6239,14.6787,14.5848,14.5926,25800.0
2006-06-14 14:30:00,18.67,18.7,18.56,18.66,53000.0,14.6005,14.6239,14.5144,14.5926,53000.0
2006-06-14 15:00:00,18.68,18.76,18.61,18.67,31200.0,14.6083,14.6708,14.5535,14.6005,31200.0
2006-06-14 15:30:00,18.68,18.81,18.67,18.77,87000.0,14.6083,14.7099,14.6005,14.6787,87000.0
2006-06-15 09:30:00,18.78,19.05,18.78,19.05,33100.0,14.6865,14.8976,14.6865,14.8976,33100.0
2006-06-15 10:00:00,19.05,19.09,18.95,18.99,22300.0,14.8976,14.9289,14.8194,14.8507,22300.0
2006-06-15 10:30:00,18.97,19.07,18.94,19.05,63100.0,14.8351,14.9133,14.8116,14.8976,63100.0
2006-06-15 11:00:00,19.04,19.09,19.01,19.03,18000.0,14.8898,14.9289,14.8663,14.882,18000.0
2006-06-15 11:30:00,19.03,19.06,18.93,19.06,23100.0,14.882,14.9054,14.8038,14.9054,23100.0
2006-06-15 12:00:00,19.04,19.09,19.02,19.09,26300.0,14.8898,14.9289,14.8742,14.9289,26300.0
2006-06-15 12:30:00,19.08,19.19,19.08,19.12,31800.0,14.9211,15.0071,14.9211,14.9524,31800.0
2006-06-15 13:00:00,19.13,19.24,19.09,19.18,18100.0,14.9602,15.0462,14.9289,14.9993,18100.0
2006-06-15 13:30:00,19.18,19.26,19.13,19.23,57600.0,14.9993,15.0618,14.9602,15.0384,57600.0
2006-06-15 14:00:00,19.23,19.35,19.2,19.29,32800.0,15.0384,15.1322,15.0149,15.0853,32800.0
2006-06-15 14:30:00,19.29,19.4,19.29,19.4,41700.0,15.0853,15.1713,15.0853,15.1713,41700.0
2006-06-15 15:00:00,19.4,19.4,19.33,19.37,35400.0,15.1713,15.1713,15.1166,15.1479,35400.0
2006-06-15 15:30:00,19.37,19.46,19.29,19.34,93200.0,15.1479,15.2183,15.0853,15.1244,93200.0
2006-06-16 09:30:00,19.36,19.49,19.22,19.37,914700.0,15.1401,15.2417,15.0306,15.1479,914700.0
2006-06-16 10:00:00,19.39,19.4,19.19,19.2,35200.0,15.1635,15.1713,15.0071,15.0149,35200.0
2006-06-16 10:30:00,19.19,19.23,19.06,19.07,46300.0,15.0071,15.0384,14.9054,14.9133,46300.0
2006-06-16 11:00:00,19.05,19.15,18.94,18.98,41300.0,14.8976,14.9758,14.8116,14.8429,41300.0
2006-06-16 11:30:00,18.99,19.05,18.92,18.97,66300.0,14.8507,14.8976,14.796,14.8351,66300.0
2006-06-16 12:00:00,18.96,19.05,18.94,18.99,22700.0,14.8272,14.8976,14.8116,14.8507,22700.0
2006-06-16 12:30:00,19.01,19.01,18.91,18.94,24400.0,14.8663,14.8663,14.7881,14.8116,24400.0
2006-06-16 13:00:00,18.94,18.95,18.91,18.93,17800.0,14.8116,14.8194,14.7881,14.8038,17800.0
2006-06-16 13:30:00,18.94,19.15,18.94,19.08,43900.0,14.8116,14.9758,14.8116,14.9211,43900.0
2006-06-16 14:00:00,19.11,19.15,19.05,19.1,213700.0,14.9445,14.9758,14.8976,14.9367,213700.0
2006-06-16 14:30:00,19.14,19.16,19.1,19.13,123600.0,14.968,14.9836,14.9367,14.9602,123600.0
2006-06-16 15:00:00,19.14,19.18,19.1,19.15,119400.0,14.968,14.9993,14.9367,14.9758,119400.0
2006-06-16 15:30:00,19.14,19.14,18.99,19.07,53500.0,14.968,14.968,14.8507,14.9133,53500.0
2006-06-19 09:30:00,19.0,19.18,18.91,18.99,75300.0,14.8585,14.9993,14.7881,14.8507,75300.0
2006-06-19 10:00:00,18.99,19.02,18.87,18.87,47400.0,14.8507,14.8742,14.7569,14.7569,47400.0
2006-06-19 10:30:00,18.89,19.06,18.85,19.02,37900.0,14.7725,14.9054,14.7412,14.8742,37900.0
2006-06-19 11:00:00,19.02,19.06,18.95,18.96,41100.0,14.8742,14.9054,14.8194,14.8272,41100.0
2006-06-19 11:30:00,18.95,19.06,18.9,18.95,75000.0,14.8194,14.9054,14.7803,14.8194,75000.0
2006-06-19 12:00:00,18.94,18.99,18.9,18.93,32100.0,14.8116,14.8507,14.7803,14.8038,32100.0
2006-06-19 12:30:00,18.92,18.95,18.86,18.9,33200.0,14.796,14.8194,14.749,14.7803,33200.0
2006-06-19 13:00:00,18.9,18.9,18.76,18.78,47700.0,14.7803,14.7803,14.6708,14.6865,47700.0
2006-06-19 13:30:00,18.78,18.79,18.68,18.75,53300.0,14.6865,14.6943,14.6083,14.663,53300.0
2006-06-19 14:00:00,18.75,18.85,18.74,18.8,57500.0,14.663,14.7412,14.6552,14.7021,57500.0
2006-06-19 14:30:00,18.77,18.79,18.72,18.73,55500.0,14.6787,14.6943,14.6396,14.6474,55500.0
2006-06-19 15:00:00,18.73,18.84,18.73,18.81,70300.0,14.6474,14.7334,14.6474,14.7099,70300.0
2006-06-19 15:30:00,18.81,18.88,18.77,18.79,134800.0,14.7099,14.7647,14.6787,14.6943,134800.0
2006-06-20 09:30:00,18.7,18.85,18.64,18.64,76200.0,14.6239,14.7412,14.577,14.577,76200.0
2006-06-20 10:00:00,18.64,18.71,18.55,18.58,54800.0,14.577,14.6317,14.5066,14.5301,54800.0
2006-06-20 10:30:00,18.57,18.71,18.57,18.67,102200.0,14.5222,14.6317,14.5222,14.6005,102200.0
2006-06-20 11:00:00,18.66,18.77,18.64,18.77,52800.0,14.5926,14.6787,14.577,14.6787,52800.0
2006-06-20 11:30:00,18.78,18.8,18.7,18.71,47700.0,14.6865,14.7021,14.6239,14.6317,47700.0
2006-06-20 12:00:00,18.73,18.74,18.7,18.72,19600.0,14.6474,14.6552,14.6239,14.6396,19600.0
2006-06-20 12:30:00,18.7,18.7,18.66,18.69,39900.0,14.6239,14.6239,14.5926,14.6161,39900.0
2006-06-20 13:00:00,18.69,18.7,18.67,18.69,12900.0,14.6161,14.6239,14.6005,14.6161,12900.0
2006-06-20 13:30:00,18.68,18.72,18.6,18.7,32100.0,14.6083,14.6396,14.5457,14.6239,32100.0
2006-06-20 14:00:00,18.69,18.69,18.63,18.65,24200.0,14.6161,14.6161,14.5692,14.5848,24200.0
2006-06-20 14:30:00,18.66,18.71,18.62,18.7,39800.0,14.5926,14.6317,14.5614,14.6239,39800.0
2006-06-20 15:00:00,18.7,18.85,18.7,18.84,121500.0,14.6239,14.7412,14.6239,14.7334,121500.0
2006-06-20 15:30:00,18.84,18.9,18.75,18.82,132900.0,14.7334,14.7803,14.663,14.7178,132900.0
2006-06-21 09:30:00,18.86,19.04,18.85,18.97,25700.0,14.749,14.8898,14.7412,14.8351,25700.0
2006-06-21 10:00:00,18.98,19.21,18.98,19.07,21200.0,14.8429,15.0227,14.8429,14.9133,21200.0
2006-06-21 10:30:00,19.06,19.08,18.96,18.97,28000.0,14.9054,14.9211,14.8272,14.8351,28000.0
2006-06-21 11:00:00,18.96,19.11,18.96,19.02,31500.0,14.8272,14.9445,14.8272,14.8742,31500.0
2006-06-21 11:30:00,19.02,19.21,19.0,19.19,78500.0,14.8742,15.0227,14.8585,15.0071,78500.0
2006-06-21 12:00:00,19.18,19.31,19.18,19.26,63700.0,14.9993,15.1009,14.9993,15.0618,63700.0
2006-06-21 12:30:00,19.27,19.29,19.23,19.24,33900.0,15.0697,15.0853,15.0384,15.0462,33900.0
2006-06-21 13:00:00,19.23,19.25,19.16,19.18,72300.0,15.0384,15.054,14.9836,14.9993,72300.0
2006-06-21 13:30:00,19.17,19.21,19.14,19.19,42900.0,14.9915,15.0227,14.968,15.0071,42900.0
2006-06-21 14:00:00,19.2,19.22,19.19,19.2,29600.0,15.0149,15.0306,15.0071,15.0149,29600.0
2006-06-21 14:30:00,19.2,19.24,19.15,19.19,17200.0,15.0149,15.0462,14.9758,15.0071,17200.0
2006-06-21 15:00:00,19.18,19.21,19.14,19.15,30500.0,14.9993,15.0227,14.968,14.9758,30500.0
2006-06-21 15:30:00,19.13,19.22,19.08,19.1,43500.0,14.9602,15.0306,14.9211,14.9367,43500.0
2006-06-22 09:30:00,19.05,19.06,18.88,18.97,23800.0,14.8976,14.9054,14.7647,14.8351,23800.0
2006-06-22 10:00:00,18.96,19.0,18.88,18.88,12000.0,14.8272,14.8585,14.7647,14.7647,12000.0
2006-06-22 10:30:00,18.89,19.0,18.84,18.92,11000.0,14.7725,14.8585,14.7334,14.796,11000.0
2006-06-22 11:00:00,18.93,18.94,18.87,18.91,10300.0,14.8038,14.8116,14.7569,14.7881,10300.0
2006-06-22 11:30:00,18.91,18.99,18.91,18.94,68200.0,14.7881,14.8507,14.7881,14.8116,68200.0
2006-06-22 12:00:00,18.97,18.99,18.91,18.93,17600.0,14.8351,14.8507,14.7881,14.8038,17600.0
2006-06-22 12:30:00,18.93,18.93,18.81,18.86,41400.0,14.8038,14.8038,14.7099,14.749,41400.0
2006-06-22 13:00:00,18.88,18.89,18.84,18.88,18400.0,14.7647,14.7725,14.7334,14.7647,18400.0
2006-06-22 13:30:00,18.88,18.88,18.79,18.85,53300.0,14.7647,14.7647,14.6943,14.7412,53300.0
2006-06-22 14:00:00,18.84,18.87,18.82,18.86,29400.0,14.7334,14.7569,14.7178,14.749,29400.0
2006-06-22 14:30:00,18.85,18.9,18.8,18.86,12400.0,14.7412,14.7803,14.7021,14.749,12400.0
2006-06-22 15:00:00,18.86,18.88,18.8,18.84,32600.0,14.749,14.7647,14.7021,14.7334,32600.0
2006-06-22 15:30:00,18.83,18.87,18.8,18.82,61600.0,14.7256,14.7569,14.7021,14.7178,61600.0
2006-06-23 09:30:00,18.75,18.84,18.6,18.79,39100.0,14.663,14.7334,14.5457,14.6943,39100.0
2006-06-23 10:00:00,18.81,18.92,18.75,18.87,34500.0,14.7099,14.796,14.663,14.7569,34500.0
2006-06-23 10:30:00,18.9,19.02,18.86,18.89,55400.0,14.7803,14.8742,14.749,14.7725,55400.0
2006-06-23 11:00:00,18.9,18.94,18.85,18.91,119600.0,14.7803,14.8116,14.7412,14.7881,119600.0
2006-06-23 11:30:00,18.93,18.93,18.83,18.89,44700.0,14.8038,14.8038,14.7256,14.7725,44700.0
2006-06-23 12:00:00,18.88,19.05,18.87,18.99,63200.0,14.7647,14.8976,14.7569,14.8507,63200.0
2006-06-23 12:30:00,19.0,19.04,18.97,18.98,52500.0,14.8585,14.8898,14.8351,14.8429,52500.0
2006-06-23 13:00:00,18.98,19.02,18.94,18.94,31100.0,14.8429,14.8742,14.8116,14.8116,31100.0
2006-06-23 13:30:00,18.96,18.99,18.93,18.94,29600.0,14.8272,14.8507,14.8038,14.8116,29600.0
2006-06-23 14:00:00,18.96,18.96,18.87,18.91,29300.0,14.8272,14.8272,14.7569,14.7881,29300.0
2006-06-23 14:30:00,18.91,18.94,18.82,18.83,34000.0,14.7881,14.8116,14.7178,14.7256,34000.0
2006-06-23 15:00:00,18.82,18.84,18.76,18.83,59800.0,14.7178,14.7334,14.6708,14.7256,59800.0
2006-06-23 15:30:00,18.83,18.88,18.77,18.79,65700.0,14.7256,14.7647,14.6787,14.6943,65700.0
2006-06-26 09:30:00,18.87,19.18,18.76,19.07,59600.0,14.7569,14.9993,14.6708,14.9133,59600.0
2006-06-26 10:00:00,19.07,19.17,18.96,18.98,29900.0,14.9133,14.9915,14.8272,14.8429,29900.0
2006-06-26 10:30:00,18.97,19.0,18.95,18.96,19700.0,14.8351,14.8585,14.8194,14.8272,19700.0
2006-06-26 11:00:00,18.99,19.04,18.97,18.99,25500.0,14.8507,14.8898,14.8351,14.8507,25500.0
2006-06-26 11:30:00,19.0,19.0,18.9,18.91,20800.0,14.8585,14.8585,14.7803,14.7881,20800.0
2006-06-26 12:00:00,18.9,19.02,18.9,19.02,25000.0,14.7803,14.8742,14.7803,14.8742,25000.0
2006-06-26 12:30:00,19.03,19.06,19.01,19.06,7500.0,14.882,14.9054,14.8663,14.9054,7500.0
2006-06-26 13:00:00,19.05,19.1,19.04,19.05,19100.0,14.8976,14.9367,14.8898,14.8976,19100.0
2006-06-26 13:30:00,19.04,19.05,19.03,19.05,10300.0,14.8898,14.8976,14.882,14.8976,10300.0
2006-06-26 14:00:00,19.05,19.06,19.0,19.03,13000.0,14.8976,14.9054,14.8585,14.882,13000.0
2006-06-26 14:30:00,19.03,19.03,18.99,19.01,11900.0,14.882,14.882,14.8507,14.8663,11900.0
2006-06-26 15:00:00,19.0,19.02,18.98,19.0,37000.0,14.8585,14.8742,14.8429,14.8585,37000.0
2006-06-26 15:30:00,19.0,19.11,18.99,19.08,44300.0,14.8585,14.9445,14.8507,14.9211,44300.0
2006-06-27 09:30:00,19.01,19.3,18.93,19.25,65400.0,14.8663,15.0931,14.8038,15.054,65400.0
2006-06-27 10:00:00,19.25,19.35,19.18,19.22,67600.0,15.054,15.1322,14.9993,15.0306,67600.0
2006-06-27 10:30:00,19.25,19.3,19.12,19.18,61400.0,15.054,15.0931,14.9524,14.9993,61400.0
2006-06-27 11:00:00,19.19,19.24,19.14,19.2,75200.0,15.0071,15.0462,14.968,15.0149,75200.0
2006-06-27 11:30:00,19.19,19.2,19.1,19.15,30800.0,15.0071,15.0149,14.9367,14.9758,30800.0
2006-06-27 12:00:00,19.11,19.13,19.08,19.11,20300.0,14.9445,14.9602,14.9211,14.9445,20300.0
2006-06-27 12:30:00,19.11,19.16,19.0,19.14,59900.0,14.9445,14.9836,14.8585,14.968,59900.0
2006-06-27 13:00:00,19.16,19.22,19.12,19.13,53400.0,14.9836,15.0306,14.9524,14.9602,53400.0
2006-06-27 13:30:00,19.13,19.15,19.1,19.11,24600.0,14.9602,14.9758,14.9367,14.9445,24600.0
2006-06-27 14:00:00,19.12,19.16,19.04,19.06,61400.0,14.9524,14.9836,14.8898,14.9054,61400.0
2006-06-27 14:30:00,19.06,19.11,19.03,19.03,75400.0,14.9054,14.9445,14.882,14.882,75400.0
2006-06-27 15:00:00,19.03,19.11,19.02,19.07,54500.0,14.882,14.9445,14.8742,14.9133,54500.0
2006-06-27 15:30:00,19.08,19.12,19.01,19.05,73400.0,14.9211,14.9524,14.8663,14.8976,73400.0
2006-06-28 09:30:00,19.15,19.15,18.95,19.0,22000.0,14.9758,14.9758,14.8194,14.8585,22000.0
2006-06-28 10:00:00,19.04,19.04,18.87,18.87,52300.0,14.8898,14.8898,14.7569,14.7569,52300.0
2006-06-28 10:30:00,18.88,18.96,18.86,18.95,36200.0,14.7647,14.8272,14.749,14.8194,36200.0
2006-06-28 11:00:00,18.95,18.98,18.93,18.97,48300.0,14.8194,14.8429,14.8038,14.8351,48300.0
2006-06-28 11:30:00,18.97,19.1,18.97,19.04,49200.0,14.8351,14.9367,14.8351,14.8898,49200.0
2006-06-28 12:00:00,19.04,19.04,18.97,19.01,30200.0,14.8898,14.8898,14.8351,14.8663,30200.0
2006-06-28 12:30:00,19.0,19.0,18.95,18.98,24800.0,14.8585,14.8585,14.8194,14.8429,24800.0
2006-06-28 13:00:00,18.98,19.02,18.96,19.0,36400.0,14.8429,14.8742,14.8272,14.8585,36400.0
2006-06-28 13:30:00,18.99,19.01,18.99,18.99,25700.0,14.8507,14.8663,14.8507,14.8507,25700.0
2006-06-28 14:00:00,19.0,19.03,18.99,19.01,23200.0,14.8585,14.882,14.8507,14.8663,23200.0
2006-06-28 14:30:00,19.01,19.14,19.0,19.05,27300.0,14.8663,14.968,14.8585,14.8976,27300.0
2006-06-28 15:00:00,19.07,19.08,18.98,18.99,38600.0,14.9133,14.9211,14.8429,14.8507,38600.0
2006-06-28 15:30:00,18.99,19.08,18.97,19.05,69400.0,14.8507,14.9211,14.8351,14.8976,69400.0
2006-06-29 09:30:00,19.18,19.36,19.14,19.32,43100.0,14.9993,15.1401,14.968,15.1088,43100.0
2006-06-29 10:00:00,19.34,19.51,19.34,19.47,41100.0,15.1244,15.2574,15.1244,15.2261,41100.0
2006-06-29 10:30:00,19.47,19.59,19.4,19.56,36700.0,15.2261,15.3199,15.1713,15.2965,36700.0
2006-06-29 11:00:00,19.56,19.62,19.55,19.56,25400.0,15.2965,15.3434,15.2886,15.2965,25400.0
2006-06-29 11:30:00,19.57,19.57,19.43,19.43,7500.0,15.3043,15.3043,15.1948,15.1948,7500.0
2006-06-29 12:00:00,19.43,19.43,19.31,19.4,8200.0,15.1948,15.1948,15.1009,15.1713,8200.0
2006-06-29 12:30:00,19.4,19.4,19.26,19.28,10300.0,15.1713,15.1713,15.0618,15.0775,10300.0
2006-06-29 13:00:00,19.29,19.29,19.24,19.25,10900.0,15.0853,15.0853,15.0462,15.054,10900.0
2006-06-29 13:30:00,19.25,19.28,19.24,19.27,14300.0,15.054,15.0775,15.0462,15.0697,14300.0
2006-06-29 14:00:00,19.28,19.56,19.28,19.46,47300.0,15.0775,15.2965,15.0775,15.2183,47300.0
2006-06-29 14:30:00,19.48,19.76,19.34,19.7,62600.0,15.2339,15.4529,15.1244,15.4059,62600.0
2006-06-29 15:00:00,19.69,19.82,19.67,19.82,33600.0,15.3981,15.4998,15.3825,15.4998,33600.0
2006-06-29 15:30:00,19.81,19.86,19.75,19.86,54500.0,15.492,15.5311,15.445,15.5311,54500.0
2006-06-30 09:30:00,19.77,19.89,19.66,19.73,45300.0,15.4607,15.5545,15.3747,15.4294,45300.0
2006-06-30 10:00:00,19.72,19.72,19.52,19.63,22300.0,15.4216,15.4216,15.2652,15.3512,22300.0
2006-06-30 10:30:00,19.66,19.71,19.58,19.65,23100.0,15.3747,15.4138,15.3121,15.3668,23100.0
2006-06-30 11:00:00,19.66,19.78,19.66,19.69,17100.0,15.3747,15.4685,15.3747,15.3981,17100.0
2006-06-30 11:30:00,19.69,19.76,19.65,19.76,19100.0,15.3981,15.4529,15.3668,15.4529,19100.0
2006-06-30 12:00:00,19.77,19.84,19.76,19.79,11300.0,15.4607,15.5154,15.4529,15.4763,11300.0
2006-06-30 12:30:00,19.8,19.87,19.8,19.82,10900.0,15.4841,15.5389,15.4841,15.4998,10900.0
2006-06-30 13:00:00,19.82,19.89,19.82,19.84,14500.0,15.4998,15.5545,15.4998,15.5154,14500.0
2006-06-30 13:30:00,19.82,19.83,19.81,19.82,13300.0,15.4998,15.5076,15.492,15.4998,13300.0
2006-06-30 14:00:00,19.81,19.84,19.81,19.83,14200.0,15.492,15.5154,15.492,15.5076,14200.0
2006-06-30 14:30:00,19.83,19.84,19.83,19.84,15600.0,15.5076,15.5154,15.5076,15.5154,15600.0
2006-06-30 15:00:00,19.83,19.84,19.73,19.75,18400.0,15.5076,15.5154,15.4294,15.445,18400.0
2006-06-30 15:30:00,19.75,19.75,19.62,19.67,74300.0,15.445,15.445,15.3434,15.3825,74300.0
2006-07-03 09:30:00,19.55,19.77,19.42,19.53,37600.0,15.2886,15.4607,15.187,15.273,37600.0
2006-07-03 10:00:00,19.52,19.71,19.51,19.65,31700.0,15.2652,15.4138,15.2574,15.3668,31700.0
2006-07-03 10:30:00,19.66,19.75,19.65,19.71,16500.0,15.3747,15.445,15.3668,15.4138,16500.0
2006-07-03 11:00:00,19.72,19.79,19.7,19.7,23400.0,15.4216,15.4763,15.4059,15.4059,23400.0
2006-07-03 11:30:00,19.7,19.89,19.7,19.86,27700.0,15.4059,15.5545,15.4059,15.5311,27700.0
2006-07-03 12:00:00,19.86,19.87,19.82,19.83,16500.0,15.5311,15.5389,15.4998,15.5076,16500.0
2006-07-03 12:30:00,19.84,19.89,19.83,19.89,18600.0,15.5154,15.5545,15.5076,15.5545,18600.0
2006-07-05 09:30:00,19.7,19.84,19.41,19.49,44600.0,15.4059,15.5154,15.1792,15.2417,44600.0
2006-07-05 10:00:00,19.47,19.48,19.27,19.28,40200.0,15.2261,15.2339,15.0697,15.0775,40200.0
2006-07-05 10:30:00,19.27,19.34,19.11,19.14,52800.0,15.0697,15.1244,14.9445,14.968,52800.0
2006-07-05 11:00:00,19.14,19.18,19.12,19.14,21600.0,14.968,14.9993,14.9524,14.968,21600.0
2006-07-05 11:30:00,19.14,19.3,19.13,19.3,32000.0,14.968,15.0931,14.9602,15.0931,32000.0
2006-07-05 12:00:00,19.31,19.35,19.28,19.31,17000.0,15.1009,15.1322,15.0775,15.1009,17000.0
2006-07-05 12:30:00,19.3,19.35,19.3,19.35,16000.0,15.0931,15.1322,15.0931,15.1322,16000.0
2006-07-05 13:00:00,19.35,19.4,19.35,19.36,21600.0,15.1322,15.1713,15.1322,15.1401,21600.0
2006-07-05 13:30:00,19.36,19.37,19.22,19.23,27400.0,15.1401,15.1479,15.0306,15.0384,27400.0
2006-07-05 14:00:00,19.22,19.26,19.22,19.26,20000.0,15.0306,15.0618,15.0306,15.0618,20000.0
2006-07-05 14:30:00,19.26,19.38,19.25,19.38,21900.0,15.0618,15.1557,15.054,15.1557,21900.0
2006-07-05 15:00:00,19.38,19.41,19.28,19.32,24600.0,15.1557,15.1792,15.0775,15.1088,24600.0
2006-07-05 15:30:00,19.31,19.42,19.26,19.38,39600.0,15.1009,15.187,15.0618,15.1557,39600.0
2006-07-06 09:30:00,19.3,19.52,19.3,19.42,47400.0,15.0931,15.2652,15.0931,15.187,47400.0
2006-07-06 10:00:00,19.46,19.62,19.43,19.58,32400.0,15.2183,15.3434,15.1948,15.3121,32400.0
2006-07-06 10:30:00,19.6,19.6,19.31,19.36,66700.0,15.3277,15.3277,15.1009,15.1401,66700.0
2006-07-06 11:00:00,19.35,19.36,19.29,19.34,32000.0,15.1322,15.1401,15.0853,15.1244,32000.0
2006-07-06 11:30:00,19.34,19.36,19.26,19.27,21200.0,15.1244,15.1401,15.0618,15.0697,21200.0
2006-07-06 12:00:00,19.26,19.28,19.12,19.19,41500.0,15.0618,15.0775,14.9524,15.0071,41500.0
2006-07-06 12:30:00,19.2,19.22,19.17,19.18,17600.0,15.0149,15.0306,14.9915,14.9993,17600.0
2006-07-06 13:00:00,19.18,19.22,19.18,19.21,16400.0,14.9993,15.0306,14.9993,15.0227,16400.0
2006-07-06 13:30:00,19.21,19.25,19.19,19.19,23100.0,15.0227,15.054,15.0071,15.0071,23100.0
2006-07-06 14:00:00,19.19,19.21,19.08,19.1,24600.0,15.0071,15.0227,14.9211,14.9367,24600.0
2006-07-06 14:30:00,19.1,19.11,19.02,19.06,45800.0,14.9367,14.9445,14.8742,14.9054,45800.0
2006-07-06 15:00:00,19.05,19.14,18.99,19.08,44900.0,14.8976,14.968,14.8507,14.9211,44900.0
2006-07-06 15:30:00,19.07,19.2,19.07,19.16,62900.0,14.9133,15.0149,14.9133,14.9836,62900.0
2006-07-07 09:30:00,19.07,19.19,18.87,19.08,24300.0,14.9133,15.0071,14.7569,14.9211,24300.0
2006-07-07 10:00:00,19.08,19.2,19.0,19.05,19000.0,14.9211,15.0149,14.8585,14.8976,19000.0
2006-07-07 10:30:00,19.06,19.07,18.94,18.97,31400.0,14.9054,14.9133,14.8116,14.8351,31400.0
2006-07-07 11:00:00,18.96,18.99,18.9,18.94,18500.0,14.8272,14.8507,14.7803,14.8116,18500.0
2006-07-07 11:30:00,18.94,19.0,18.93,18.97,26300.0,14.8116,14.8585,14.8038,14.8351,26300.0
2006-07-07 12:00:00,18.97,19.03,18.96,19.0,20500.0,14.8351,14.882,14.8272,14.8585,20500.0
2006-07-07 12:30:00,19.0,19.04,18.96,18.96,36800.0,14.8585,14.8898,14.8272,14.8272,36800.0
2006-07-07 13:00:00,18.97,18.99,18.91,18.96,21600.0,14.8351,14.8507,14.7881,14.8272,21600.0
2006-07-07 13:30:00,18.96,18.98,18.94,18.98,9700.0,14.8272,14.8429,14.8116,14.8429,9700.0
2006-07-07 14:00:00,18.98,19.05,18.97,18.99,48600.0,14.8429,14.8976,14.8351,14.8507,48600.0
2006-07-07 14:30:00,19.0,19.0,18.8,18.81,28200.0,14.8585,14.8585,14.7021,14.7099,28200.0
2006-07-07 15:00:00,18.81,18.85,18.75,18.79,32800.0,14.7099,14.7412,14.663,14.6943,32800.0
2006-07-07 15:30:00,18.8,19.0,18.71,18.72,73300.0,14.7021,14.8585,14.6317,14.6396,73300.0
2006-07-10 09:30:00,18.8,18.98,18.8,18.9,20400.0,14.7021,14.8429,14.7021,14.7803,20400.0
2006-07-10 10:00:00,18.9,18.95,18.84,18.92,14800.0,14.7803,14.8194,14.7334,14.796,14800.0
2006-07-10 10:30:00,18.94,19.0,18.88,18.99,24600.0,14.8116,14.8585,14.7647,14.8507,24600.0
2006-07-10 11:00:00,18.99,19.0,18.9,18.9,15300.0,14.8507,14.8585,14.7803,14.7803,15300.0
2006-07-10 11:30:00,18.92,18.94,18.85,18.94,16500.0,14.796,14.8116,14.7412,14.8116,16500.0
2006-07-10 12:00:00,18.94,18.97,18.85,18.96,13300.0,14.8116,14.8351,14.7412,14.8272,13300.0
2006-07-10 12:30:00,18.96,19.05,18.83,18.86,59900.0,14.8272,14.8976,14.7256,14.749,59900.0
2006-07-10 13:00:00,18.85,18.85,18.76,18.81,18900.0,14.7412,14.7412,14.6708,14.7099,18900.0
2006-07-10 13:30:00,18.82,18.86,18.74,18.82,21400.0,14.7178,14.749,14.6552,14.7178,21400.0
2006-07-10 14:00:00,18.82,18.86,18.77,18.77,13800.0,14.7178,14.749,14.6787,14.6787,13800.0
2006-07-10 14:30:00,18.77,18.78,18.65,18.66,43300.0,14.6787,14.6865,14.5848,14.5926,43300.0
2006-07-10 15:00:00,18.65,18.74,18.65,18.72,10800.0,14.5848,14.6552,14.5848,14.6396,10800.0
2006-07-10 15:30:00,18.71,18.72,18.68,18.68,23500.0,14.6317,14.6396,14.6083,14.6083,23500.0
2006-07-11 09:30:00,18.56,18.66,18.51,18.59,45300.0,14.5144,14.5926,14.4753,14.5379,45300.0
2006-07-11 10:00:00,18.59,18.59,18.39,18.47,43200.0,14.5379,14.5379,14.3815,14.444,43200.0
2006-07-11 10:30:00,18.46,18.52,18.4,18.47,22600.0,14.4362,14.4831,14.3893,14.444,22600.0
2006-07-11 11:00:00,18.47,18.53,18.44,18.48,17400.0,14.444,14.491,14.4206,14.4519,17400.0
2006-07-11 11:30:00,18.49,18.51,18.42,18.45,38100.0,14.4597,14.4753,14.4049,14.4284,38100.0
2006-07-11 12:00:00,18.45,18.49,18.43,18.47,27000.0,14.4284,14.4597,14.4128,14.444,27000.0
2006-07-11 12:30:00,18.47,18.47,18.4,18.41,14000.0,14.444,14.444,14.3893,14.3971,14000.0
2006-07-11 13:00:00,18.42,18.45,18.38,18.4,13300.0,14.4049,14.4284,14.3737,14.3893,13300.0
2006-07-11 13:30:00,18.4,18.5,18.38,18.48,36800.0,14.3893,14.4675,14.3737,14.4519,36800.0
2006-07-11 14:00:00,18.48,18.62,18.47,18.57,32100.0,14.4519,14.5614,14.444,14.5222,32100.0
2006-07-11 14:30:00,18.57,18.6,18.51,18.57,38600.0,14.5222,14.5457,14.4753,14.5222,38600.0
2006-07-11 15:00:00,18.57,18.66,18.56,18.6,46000.0,14.5222,14.5926,14.5144,14.5457,46000.0
2006-07-11 15:30:00,18.61,18.64,18.55,18.64,70100.0,14.5535,14.577,14.5066,14.577,70100.0
2006-07-12 09:30:00,18.52,18.7,18.52,18.58,21400.0,14.4831,14.6239,14.4831,14.5301,21400.0
2006-07-12 10:00:00,18.57,18.62,18.47,18.51,37800.0,14.5222,14.5614,14.444,14.4753,37800.0
2006-07-12 10:30:00,18.52,18.53,18.35,18.46,23800.0,14.4831,14.491,14.3502,14.4362,23800.0
2006-07-12 11:00:00,18.45,18.54,18.45,18.52,18700.0,14.4284,14.4988,14.4284,14.4831,18700.0
2006-07-12 11:30:00,18.51,18.57,18.51,18.56,8400.0,14.4753,14.5222,14.4753,14.5144,8400.0
2006-07-12 12:00:00,18.56,18.56,18.38,18.41,13700.0,14.5144,14.5144,14.3737,14.3971,13700.0
2006-07-12 12:30:00,18.39,18.42,18.35,18.38,4900.0,14.3815,14.4049,14.3502,14.3737,4900.0
2006-07-12 13:00:00,18.37,18.38,18.29,18.29,21300.0,14.3658,14.3737,14.3033,14.3033,21300.0
2006-07-12 13:30:00,18.28,18.33,18.25,18.31,36800.0,14.2955,14.3346,14.272,14.3189,36800.0
2006-07-12 14:00:00,18.33,18.36,18.31,18.34,20800.0,14.3346,14.358,14.3189,14.3424,20800.0
2006-07-12 14:30:00,18.34,18.36,18.25,18.29,50300.0,14.3424,14.358,14.272,14.3033,50300.0
2006-07-12 15:00:00,18.28,18.32,18.25,18.3,34500.0,14.2955,14.3267,14.272,14.3111,34500.0
2006-07-12 15:30:00,18.32,18.32,18.22,18.25,59000.0,14.3267,14.3267,14.2485,14.272,59000.0
2006-07-13 09:30:00,18.19,18.29,18.14,18.2,52600.0,14.2251,14.3033,14.186,14.2329,52600.0
2006-07-13 10:00:00,18.23,18.28,18.15,18.22,18600.0,14.2564,14.2955,14.1938,14.2485,18600.0
2006-07-13 10:30:00,18.25,18.44,18.23,18.32,33400.0,14.272,14.4206,14.2564,14.3267,33400.0
2006-07-13 11:00:00,18.34,18.36,18.25,18.32,23100.0,14.3424,14.358,14.272,14.3267,23100.0
2006-07-13 11:30:00,18.3,18.39,18.25,18.33,16200.0,14.3111,14.3815,14.272,14.3346,16200.0
2006-07-13 12:00:00,18.34,18.42,18.29,18.34,13400.0,14.3424,14.4049,14.3033,14.3424,13400.0
2006-07-13 12:30:00,18.32,18.33,18.22,18.26,18800.0,14.3267,14.3346,14.2485,14.2798,18800.0
2006-07-13 13:00:00,18.27,18.29,18.19,18.25,17500.0,14.2876,14.3033,14.2251,14.272,17500.0
2006-07-13 13:30:00,18.24,18.27,18.15,18.18,21000.0,14.2642,14.2876,14.1938,14.2173,21000.0
2006-07-13 14:00:00,18.16,18.23,18.14,18.17,39000.0,14.2016,14.2564,14.186,14.2094,39000.0
2006-07-13 14:30:00,18.16,18.18,18.0,18.1,48800.0,14.2016,14.2173,14.0765,14.1547,48800.0
2006-07-13 15:00:00,18.12,18.12,17.99,18.01,24500.0,14.1703,14.1703,14.0687,14.0843,24500.0
2006-07-13 15:30:00,18.02,18.04,17.9,17.94,43700.0,14.0921,14.1078,13.9983,14.0296,43700.0
2006-07-14 09:30:00,17.85,17.95,17.74,17.94,52500.0,13.9592,14.0374,13.8732,14.0296,52500.0
2006-07-14 10:00:00,17.95,18.11,17.93,18.1,33600.0,14.0374,14.1625,14.0218,14.1547,33600.0
2006-07-14 10:30:00,18.09,18.17,18.02,18.02,25300.0,14.1469,14.2094,14.0921,14.0921,25300.0
2006-07-14 11:00:00,18.03,18.03,17.83,17.86,37000.0,14.1,14.1,13.9435,13.967,37000.0
2006-07-14 11:30:00,17.85,18.04,17.77,18.02,29400.0,13.9592,14.1078,13.8966,14.0921,29400.0
2006-07-14 12:00:00,18.02,18.05,17.95,18.01,13800.0,14.0921,14.1156,14.0374,14.0843,13800.0
2006-07-14 12:30:00,18.01,18.06,17.95,18.0,61300.0,14.0843,14.1234,14.0374,14.0765,61300.0
2006-07-14 13:00:00,18.0,18.04,17.88,18.04,20900.0,14.0765,14.1078,13.9827,14.1078,20900.0
2006-07-14 13:30:00,18.03,18.05,17.9,17.9,19200.0,14.1,14.1156,13.9983,13.9983,19200.0
2006-07-14 14:00:00,17.91,17.97,17.83,17.86,29000.0,14.0061,14.053,13.9435,13.967,29000.0
2006-07-14 14:30:00,17.86,17.98,17.85,17.94,89200.0,13.967,14.0609,13.9592,14.0296,89200.0
2006-07-14 15:00:00,17.93,18.01,17.88,17.91,60300.0,14.0218,14.0843,13.9827,14.0061,60300.0
2006-07-14 15:30:00,17.91,18.0,17.87,17.89,89500.0,14.0061,14.0765,13.9748,13.9905,89500.0
2006-07-17 09:30:00,17.9,18.17,17.87,18.08,78100.0,13.9983,14.2094,13.9748,14.1391,78100.0
2006-07-17 10:00:00,18.12,18.12,17.8,17.83,137600.0,14.1703,14.1703,13.9201,13.9435,137600.0
2006-07-17 10:30:00,17.82,17.88,17.78,17.86,67800.0,13.9357,13.9827,13.9044,13.967,67800.0
2006-07-17 11:00:00,17.86,17.98,17.8,17.86,63900.0,13.967,14.0609,13.9201,13.967,63900.0
2006-07-17 11:30:00,17.86,17.89,17.82,17.86,31300.0,13.967,13.9905,13.9357,13.967,31300.0
2006-07-17 12:00:00,17.87,17.89,17.68,17.75,88500.0,13.9748,13.9905,13.8262,13.881,88500.0
2006-07-17 12:30:00,17.76,17.8,17.66,17.76,120200.0,13.8888,13.9201,13.8106,13.8888,120200.0
2006-07-17 13:00:00,17.75,17.89,17.74,17.85,32900.0,13.881,13.9905,13.8732,13.9592,32900.0
2006-07-17 13:30:00,17.84,17.88,17.81,17.86,10700.0,13.9514,13.9827,13.9279,13.967,10700.0
2006-07-17 14:00:00,17.87,17.93,17.87,17.93,10200.0,13.9748,14.0218,13.9748,14.0218,10200.0
2006-07-17 14:30:00,17.92,17.93,17.82,17.85,17000.0,14.0139,14.0218,13.9357,13.9592,17000.0
2006-07-17 15:00:00,17.86,17.87,17.8,17.84,23200.0,13.967,13.9748,13.9201,13.9514,23200.0
2006-07-17 15:30:00,17.84,17.94,17.78,17.78,51400.0,13.9514,14.0296,13.9044,13.9044,51400.0
2006-07-18 09:30:00,17.99,18.19,17.85,18.15,30200.0,14.0687,14.2251,13.9592,14.1938,30200.0
2006-07-18 10:00:00,18.17,18.17,17.92,17.92,14100.0,14.2094,14.2094,14.0139,14.0139,14100.0
2006-07-18 10:30:00,17.91,17.97,17.82,17.83,30300.0,14.0061,14.053,13.9357,13.9435,30300.0
2006-07-18 11:00:00,17.87,17.87,17.71,17.78,28200.0,13.9748,13.9748,13.8497,13.9044,28200.0
2006-07-18 11:30:00,17.76,17.93,17.76,17.85,20100.0,13.8888,14.0218,13.8888,13.9592,20100.0
2006-07-18 12:00:00,17.88,17.98,17.82,17.98,41700.0,13.9827,14.0609,13.9357,14.0609,41700.0
2006-07-18 12:30:00,17.99,18.08,17.93,18.04,80500.0,14.0687,14.1391,14.0218,14.1078,80500.0
2006-07-18 13:00:00,18.06,18.06,17.83,17.86,22200.0,14.1234,14.1234,13.9435,13.967,22200.0
2006-07-18 13:30:00,17.88,17.88,17.75,17.84,32200.0,13.9827,13.9827,13.881,13.9514,32200.0
2006-07-18 14:00:00,17.84,18.06,17.83,18.02,31300.0,13.9514,14.1234,13.9435,14.0921,31300.0
2006-07-18 14:30:00,18.01,18.12,17.99,18.08,61000.0,14.0843,14.1703,14.0687,14.1391,61000.0
2006-07-18 15:00:00,18.08,18.11,18.05,18.08,83100.0,14.1391,14.1625,14.1156,14.1391,83100.0
2006-07-18 15:30:00,18.05,18.25,18.05,18.1,95200.0,14.1156,14.272,14.1156,14.1547,95200.0
2006-07-19 09:30:00,18.08,18.42,18.0,18.37,45000.0,14.1391,14.4049,14.0765,14.3658,45000.0
2006-07-19 10:00:00,18.37,18.82,18.37,18.58,151500.0,14.3658,14.7178,14.3658,14.5301,151500.0
2006-07-19 10:30:00,18.62,18.77,18.51,18.64,67500.0,14.5614,14.6787,14.4753,14.577,67500.0
2006-07-19 11:00:00,18.61,18.77,18.6,18.75,43400.0,14.5535,14.6787,14.5457,14.663,43400.0
2006-07-19 11:30:00,18.77,18.81,18.71,18.8,26100.0,14.6787,14.7099,14.6317,14.7021,26100.0
2006-07-19 12:00:00,18.8,18.81,18.73,18.77,21400.0,14.7021,14.7099,14.6474,14.6787,21400.0
2006-07-19 12:30:00,18.77,18.77,18.66,18.66,22800.0,14.6787,14.6787,14.5926,14.5926,22800.0
2006-07-19 13:00:00,18.69,18.75,18.66,18.73,25800.0,14.6161,14.663,14.5926,14.6474,25800.0
2006-07-19 13:30:00,18.72,18.75,18.63,18.63,16100.0,14.6396,14.663,14.5692,14.5692,16100.0
2006-07-19 14:00:00,18.66,18.82,18.66,18.77,29100.0,14.5926,14.7178,14.5926,14.6787,29100.0
2006-07-19 14:30:00,18.78,18.87,18.72,18.81,36500.0,14.6865,14.7569,14.6396,14.7099,36500.0
2006-07-19 15:00:00,18.82,18.82,18.68,18.73,25400.0,14.7178,14.7178,14.6083,14.6474,25400.0
2006-07-19 15:30:00,18.73,18.78,18.7,18.74,36700.0,14.6474,14.6865,14.6239,14.6552,36700.0
2006-07-20 09:30:00,18.84,18.85,18.66,18.67,26700.0,14.7334,14.7412,14.5926,14.6005,26700.0
2006-07-20 10:00:00,18.66,18.74,18.55,18.64,27400.0,14.5926,14.6552,14.5066,14.577,27400.0
2006-07-20 10:30:00,18.63,18.72,18.54,18.67,20900.0,14.5692,14.6396,14.4988,14.6005,20900.0
2006-07-20 11:00:00,18.69,18.7,18.61,18.61,11800.0,14.6161,14.6239,14.5535,14.5535,11800.0
2006-07-20 11:30:00,18.59,18.62,18.52,18.55,9800.0,14.5379,14.5614,14.4831,14.5066,9800.0
2006-07-20 12:00:00,18.53,18.56,18.46,18.46,9900.0,14.491,14.5144,14.4362,14.4362,9900.0
2006-07-20 12:30:00,18.45,18.48,18.38,18.45,10700.0,14.4284,14.4519,14.3737,14.4284,10700.0
2006-07-20 13:00:00,18.46,18.48,18.42,18.46,12900.0,14.4362,14.4519,14.4049,14.4362,12900.0
2006-07-20 13:30:00,18.47,18.47,18.29,18.38,33800.0,14.444,14.444,14.3033,14.3737,33800.0
2006-07-20 14:00:00,18.41,18.49,18.32,18.34,29600.0,14.3971,14.4597,14.3267,14.3424,29600.0
2006-07-20 14:30:00,18.34,18.43,18.3,18.3,10600.0,14.3424,14.4128,14.3111,14.3111,10600.0
2006-07-20 15:00:00,18.33,18.39,18.28,18.33,26600.0,14.3346,14.3815,14.2955,14.3346,26600.0
2006-07-20 15:30:00,18.34,18.36,18.19,18.21,69400.0,14.3424,14.358,14.2251,14.2407,69400.0
2006-07-21 09:30:00,18.13,18.27,17.98,17.99,99400.0,14.1782,14.2876,14.0609,14.0687,99400.0
2006-07-21 10:00:00,17.97,17.97,17.78,17.92,36000.0,14.053,14.053,13.9044,14.0139,36000.0
2006-07-21 10:30:00,17.94,18.29,17.94,18.19,27000.0,14.0296,14.3033,14.0296,14.2251,27000.0
2006-07-21 11:00:00,18.23,18.23,18.06,18.06,21900.0,14.2564,14.2564,14.1234,14.1234,21900.0
2006-07-21 11:30:00,18.09,18.19,18.09,18.16,10200.0,14.1469,14.2251,14.1469,14.2016,10200.0
2006-07-21 12:00:00,18.14,18.14,17.88,18.05,48300.0,14.186,14.186,13.9827,14.1156,48300.0
2006-07-21 12:30:00,18.06,18.15,17.99,18.05,29700.0,14.1234,14.1938,14.0687,14.1156,29700.0
2006-07-21 13:00:00,18.04,18.13,17.99,18.01,25800.0,14.1078,14.1782,14.0687,14.0843,25800.0
2006-07-21 13:30:00,17.99,18.07,17.98,18.03,22100.0,14.0687,14.1312,14.0609,14.1,22100.0
2006-07-21 14:00:00,18.02,18.08,17.97,18.07,34300.0,14.0921,14.1391,14.053,14.1312,34300.0
2006-07-21 14:30:00,18.08,18.12,17.98,18.01,39000.0,14.1391,14.1703,14.0609,14.0843,39000.0
2006-07-21 15:00:00,18.02,18.07,18.0,18.01,11700.0,14.0921,14.1312,14.0765,14.0843,11700.0
2006-07-21 15:30:00,18.03,18.11,18.01,18.02,27500.0,14.1,14.1625,14.0843,14.0921,27500.0
2006-07-24 09:30:00,18.14,18.43,18.06,18.19,31700.0,14.186,14.4128,14.1234,14.2251,31700.0
2006-07-24 10:00:00,18.17,18.42,18.17,18.41,21400.0,14.2094,14.4049,14.2094,14.3971,21400.0
2006-07-24 10:30:00,18.38,18.58,18.38,18.53,33000.0,14.3737,14.5301,14.3737,14.491,33000.0
2006-07-24 11:00:00,18.54,18.57,18.46,18.5,23000.0,14.4988,14.5222,14.4362,14.4675,23000.0
2006-07-24 11:30:00,18.52,18.55,18.42,18.42,21800.0,14.4831,14.5066,14.4049,14.4049,21800.0
2006-07-24 12:00:00,18.43,18.46,18.41,18.44,11900.0,14.4128,14.4362,14.3971,14.4206,11900.0
2006-07-24 12:30:00,18.41,18.42,18.34,18.36,10800.0,14.3971,14.4049,14.3424,14.358,10800.0
2006-07-24 13:00:00,18.35,18.4,18.35,18.39,18500.0,14.3502,14.3893,14.3502,14.3815,18500.0
2006-07-24 13:30:00,18.39,18.44,18.35,18.36,16300.0,14.3815,14.4206,14.3502,14.358,16300.0
2006-07-24 14:00:00,18.36,18.39,18.34,18.35,12300.0,14.358,14.3815,14.3424,14.3502,12300.0
2006-07-24 14:30:00,18.35,18.5,18.35,18.48,17800.0,14.3502,14.4675,14.3502,14.4519,17800.0
2006-07-24 15:00:00,18.46,18.54,18.45,18.5,57100.0,14.4362,14.4988,14.4284,14.4675,57100.0
2006-07-24 15:30:00,18.5,18.56,18.44,18.52,45900.0,14.4675,14.5144,14.4206,14.4831,45900.0
2006-07-25 09:30:00,18.47,18.74,18.32,18.68,33700.0,14.444,14.6552,14.3267,14.6083,33700.0
2006-07-25 10:00:00,18.65,18.74,18.46,18.52,100400.0,14.5848,14.6552,14.4362,14.4831,100400.0
2006-07-25 10:30:00,18.52,18.52,18.24,18.36,32200.0,14.4831,14.4831,14.2642,14.358,32200.0
2006-07-25 11:00:00,18.36,18.5,18.36,18.47,13500.0,14.358,14.4675,14.358,14.444,13500.0
2006-07-25 11:30:00,18.49,18.49,18.37,18.41,20600.0,14.4597,14.4597,14.3658,14.3971,20600.0
2006-07-25 12:00:00,18.4,18.45,18.34,18.39,14900.0,14.3893,14.4284,14.3424,14.3815,14900.0
2006-07-25 12:30:00,18.39,18.43,18.29,18.39,55500.0,14.3815,14.4128,14.3033,14.3815,55500.0
2006-07-25 13:00:00,18.36,18.39,18.25,18.27,63900.0,14.358,14.3815,14.272,14.2876,63900.0
2006-07-25 13:30:00,18.26,18.29,18.19,18.28,26100.0,14.2798,14.3033,14.2251,14.2955,26100.0
2006-07-25 14:00:00,18.27,18.34,18.21,18.33,25800.0,14.2876,14.3424,14.2407,14.3346,25800.0
2006-07-25 14:30:00,18.33,18.47,18.29,18.42,24600.0,14.3346,14.444,14.3033,14.4049,24600.0
2006-07-25 15:00:00,18.41,18.55,18.37,18.52,26700.0,14.3971,14.5066,14.3658,14.4831,26700.0
2006-07-25 15:30:00,18.51,18.58,18.38,18.44,53600.0,14.4753,14.5301,14.3737,14.4206,53600.0
2006-07-26 09:30:00,18.34,18.37,18.12,18.34,47300.0,14.3424,14.3658,14.1703,14.3424,47300.0
2006-07-26 10:00:00,18.36,18.41,18.32,18.34,95600.0,14.358,14.3971,14.3267,14.3424,95600.0
2006-07-26 10:30:00,18.33,18.37,18.26,18.32,17200.0,14.3346,14.3658,14.2798,14.3267,17200.0
2006-07-26 11:00:00,18.32,18.55,18.32,18.41,35700.0,14.3267,14.5066,14.3267,14.3971,35700.0
2006-07-26 11:30:00,18.42,18.42,18.3,18.38,18500.0,14.4049,14.4049,14.3111,14.3737,18500.0
2006-07-26 12:00:00,18.4,18.54,18.37,18.39,27100.0,14.3893,14.4988,14.3658,14.3815,27100.0
2006-07-26 12:30:00,18.43,18.44,18.34,18.4,24200.0,14.4128,14.4206,14.3424,14.3893,24200.0
2006-07-26 13:00:00,18.4,18.44,18.34,18.4,21600.0,14.3893,14.4206,14.3424,14.3893,21600.0
2006-07-26 13:30:00,18.4,18.59,18.4,18.52,20500.0,14.3893,14.5379,14.3893,14.4831,20500.0
2006-07-26 14:00:00,18.51,18.57,18.39,18.46,19300.0,14.4753,14.5222,14.3815,14.4362,19300.0
2006-07-26 14:30:00,18.47,18.59,18.47,18.5,18600.0,14.444,14.5379,14.444,14.4675,18600.0
2006-07-26 15:00:00,18.5,18.51,18.38,18.4,23200.0,14.4675,14.4753,14.3737,14.3893,23200.0
2006-07-26 15:30:00,18.43,18.47,18.28,18.29,66600.0,14.4128,14.444,14.2955,14.3033,66600.0
2006-07-27 09:30:00,18.46,18.84,18.36,18.61,53700.0,14.4362,14.7334,14.358,14.5535,53700.0
2006-07-27 10:00:00,18.62,18.62,18.48,18.49,27500.0,14.5614,14.5614,14.4519,14.4597,27500.0
2006-07-27 10:30:00,18.49,18.53,18.39,18.46,23700.0,14.4597,14.491,14.3815,14.4362,23700.0
2006-07-27 11:00:00,18.46,18.58,18.41,18.46,52600.0,14.4362,14.5301,14.3971,14.4362,52600.0
2006-07-27 11:30:00,18.46,18.49,18.41,18.48,15000.0,14.4362,14.4597,14.3971,14.4519,15000.0
2006-07-27 12:00:00,18.48,18.68,18.46,18.59,13400.0,14.4519,14.6083,14.4362,14.5379,13400.0
2006-07-27 12:30:00,18.61,18.66,18.48,18.56,13400.0,14.5535,14.5926,14.4519,14.5144,13400.0
2006-07-27 13:00:00,18.57,18.57,18.45,18.48,14800.0,14.5222,14.5222,14.4284,14.4519,14800.0
2006-07-27 13:30:00,18.48,18.48,18.3,18.3,29500.0,14.4519,14.4519,14.3111,14.3111,29500.0
2006-07-27 14:00:00,18.27,18.32,18.21,18.32,29900.0,14.2876,14.3267,14.2407,14.3267,29900.0
2006-07-27 14:30:00,18.35,18.41,18.32,18.4,16900.0,14.3502,14.3971,14.3267,14.3893,16900.0
2006-07-27 15:00:00,18.4,18.44,18.28,18.33,19900.0,14.3893,14.4206,14.2955,14.3346,19900.0
2006-07-27 15:30:00,18.33,18.39,18.28,18.32,18900.0,14.3346,14.3815,14.2955,14.3267,18900.0
2006-07-28 09:30:00,18.42,18.76,18.35,18.61,43600.0,14.4049,14.6708,14.3502,14.5535,43600.0
2006-07-28 10:00:00,18.62,18.68,18.51,18.51,15800.0,14.5614,14.6083,14.4753,14.4753,15800.0
2006-07-28 10:30:00,18.54,18.63,18.52,18.63,18700.0,14.4988,14.5692,14.4831,14.5692,18700.0
2006-07-28 11:00:00,18.63,18.81,18.63,18.76,31100.0,14.5692,14.7099,14.5692,14.6708,31100.0
2006-07-28 11:30:00,18.76,18.8,18.65,18.7,30600.0,14.6708,14.7021,14.5848,14.6239,30600.0
2006-07-28 12:00:00,18.68,18.79,18.63,18.76,27300.0,14.6083,14.6943,14.5692,14.6708,27300.0
2006-07-28 12:30:00,18.72,18.79,18.69,18.77,19000.0,14.6396,14.6943,14.6161,14.6787,19000.0
2006-07-28 13:00:00,18.76,18.8,18.67,18.7,34700.0,14.6708,14.7021,14.6005,14.6239,34700.0
2006-07-28 13:30:00,18.71,18.73,18.64,18.71,29400.0,14.6317,14.6474,14.577,14.6317,29400.0
2006-07-28 14:00:00,18.7,18.77,18.69,18.75,14000.0,14.6239,14.6787,14.6161,14.663,14000.0
2006-07-28 14:30:00,18.72,18.74,18.67,18.69,24700.0,14.6396,14.6552,14.6005,14.6161,24700.0
2006-07-28 15:00:00,18.71,18.73,18.67,18.69,13400.0,14.6317,14.6474,14.6005,14.6161,13400.0
2006-07-28 15:30:00,18.71,18.79,18.69,18.79,43400.0,14.6317,14.6943,14.6161,14.6943,43400.0
2006-07-31 09:30:00,18.64,18.82,18.37,18.68,37400.0,14.577,14.7178,14.3658,14.6083,37400.0
2006-07-31 10:00:00,18.66,18.75,18.53,18.68,18700.0,14.5926,14.663,14.491,14.6083,18700.0
2006-07-31 10:30:00,18.64,18.75,18.56,18.73,21700.0,14.577,14.663,14.5144,14.6474,21700.0
2006-07-31 11:00:00,18.73,18.73,18.51,18.6,34700.0,14.6474,14.6474,14.4753,14.5457,34700.0
2006-07-31 11:30:00,18.62,18.81,18.6,18.79,18200.0,14.5614,14.7099,14.5457,14.6943,18200.0
2006-07-31 12:00:00,18.77,18.81,18.64,18.73,23100.0,14.6787,14.7099,14.577,14.6474,23100.0
2006-07-31 12:30:00,18.7,18.81,18.62,18.75,30100.0,14.6239,14.7099,14.5614,14.663,30100.0
2006-07-31 13:00:00,18.73,18.75,18.67,18.7,16200.0,14.6474,14.663,14.6005,14.6239,16200.0
2006-07-31 13:30:00,18.68,18.8,18.68,18.77,19700.0,14.6083,14.7021,14.6083,14.6787,19700.0
2006-07-31 14:00:00,18.78,18.8,18.74,18.77,12500.0,14.6865,14.7021,14.6552,14.6787,12500.0
2006-07-31 14:30:00,18.77,18.79,18.74,18.79,22900.0,14.6787,14.6943,14.6552,14.6943,22900.0
2006-07-31 15:00:00,18.78,18.89,18.76,18.82,25300.0,14.6865,14.7725,14.6708,14.7178,25300.0
2006-07-31 15:30:00,18.81,18.9,18.73,18.84,98100.0,14.7099,14.7803,14.6474,14.7334,98100.0
2006-08-01 09:30:00,18.55,18.82,18.38,18.51,56100.0,14.5066,14.7178,14.3737,14.4753,56100.0
2006-08-01 10:00:00,18.54,18.55,18.23,18.25,48200.0,14.4988,14.5066,14.2564,14.272,48200.0
2006-08-01 10:30:00,18.24,18.45,18.19,18.25,20700.0,14.2642,14.4284,14.2251,14.272,20700.0
2006-08-01 11:00:00,18.26,18.33,18.24,18.31,7200.0,14.2798,14.3346,14.2642,14.3189,7200.0
2006-08-01 11:30:00,18.31,18.34,18.22,18.25,19600.0,14.3189,14.3424,14.2485,14.272,19600.0
2006-08-01 12:00:00,18.24,18.32,18.24,18.28,9900.0,14.2642,14.3267,14.2642,14.2955,9900.0
2006-08-01 12:30:00,18.28,18.29,18.25,18.25,8400.0,14.2955,14.3033,14.272,14.272,8400.0
2006-08-01 13:00:00,18.26,18.26,18.24,18.24,9100.0,14.2798,14.2798,14.2642,14.2642,9100.0
2006-08-01 13:30:00,18.24,18.24,18.21,18.23,12400.0,14.2642,14.2642,14.2407,14.2564,12400.0
2006-08-01 14:00:00,18.23,18.23,18.15,18.16,25000.0,14.2564,14.2564,14.1938,14.2016,25000.0
2006-08-01 14:30:00,18.16,18.17,18.1,18.11,33000.0,14.2016,14.2094,14.1547,14.1625,33000.0
2006-08-01 15:00:00,18.11,18.13,18.08,18.1,34900.0,14.1625,14.1782,14.1391,14.1547,34900.0
2006-08-01 15:30:00,18.1,18.18,18.09,18.11,79400.0,14.1547,14.2173,14.1469,14.1625,79400.0
2006-08-02 09:30:00,18.1,18.4,18.1,18.27,29400.0,14.1547,14.3893,14.1547,14.2876,29400.0
2006-08-02 10:00:00,18.3,18.3,18.2,18.24,18300.0,14.3111,14.3111,14.2329,14.2642,18300.0
2006-08-02 10:30:00,18.23,18.29,18.11,18.19,41400.0,14.2564,14.3033,14.1625,14.2251,41400.0
2006-08-02 11:00:00,18.19,18.24,18.18,18.23,29600.0,14.2251,14.2642,14.2173,14.2564,29600.0
2006-08-02 11:30:00,18.25,18.25,18.19,18.24,36400.0,14.272,14.272,14.2251,14.2642,36400.0
2006-08-02 12:00:00,18.24,18.3,18.24,18.25,24200.0,14.2642,14.3111,14.2642,14.272,24200.0
2006-08-02 12:30:00,18.27,18.3,18.27,18.3,13500.0,14.2876,14.3111,14.2876,14.3111,13500.0
2006-08-02 13:00:00,18.32,18.35,18.22,18.22,38300.0,14.3267,14.3502,14.2485,14.2485,38300.0
2006-08-02 13:30:00,18.22,18.26,18.19,18.25,38500.0,14.2485,14.2798,14.2251,14.272,38500.0
2006-08-02 14:00:00,18.25,18.31,18.24,18.26,45800.0,14.272,14.3189,14.2642,14.2798,45800.0
2006-08-02 14:30:00,18.23,18.26,18.2,18.21,20100.0,14.2564,14.2798,14.2329,14.2407,20100.0
2006-08-02 15:00:00,18.21,18.23,18.17,18.2,35800.0,14.2407,14.2564,14.2094,14.2329,35800.0
2006-08-02 15:30:00,18.21,18.24,18.13,18.23,62400.0,14.2407,14.2642,14.1782,14.2564,62400.0
2006-08-03 09:30:00,18.1,18.18,17.97,18.04,27700.0,14.1547,14.2173,14.053,14.1078,27700.0
2006-08-03 10:00:00,18.01,18.13,17.85,17.86,48000.0,14.0843,14.1782,13.9592,13.967,48000.0
2006-08-03 10:30:00,17.86,18.04,17.86,18.04,40900.0,13.967,14.1078,13.967,14.1078,40900.0
2006-08-03 11:00:00,18.05,18.05,17.91,18.0,23400.0,14.1156,14.1156,14.0061,14.0765,23400.0
2006-08-03 11:30:00,17.99,18.02,17.96,18.02,7600.0,14.0687,14.0921,14.0452,14.0921,7600.0
2006-08-03 12:00:00,17.99,18.14,17.99,18.14,65400.0,14.0687,14.186,14.0687,14.186,65400.0
2006-08-03 12:30:00,18.14,18.21,18.13,18.14,12800.0,14.186,14.2407,14.1782,14.186,12800.0
2006-08-03 13:00:00,18.14,18.23,18.14,18.2,35900.0,14.186,14.2564,14.186,14.2329,35900.0
2006-08-03 13:30:00,18.21,18.33,18.19,18.29,31000.0,14.2407,14.3346,14.2251,14.3033,31000.0
2006-08-03 14:00:00,18.3,18.36,18.25,18.28,35100.0,14.3111,14.358,14.272,14.2955,35100.0
2006-08-03 14:30:00,18.28,18.36,18.23,18.34,37500.0,14.2955,14.358,14.2564,14.3424,37500.0
2006-08-03 15:00:00,18.34,18.36,18.25,18.27,38200.0,14.3424,14.358,14.272,14.2876,38200.0
2006-08-03 15:30:00,18.28,18.29,18.2,18.24,44800.0,14.2955,14.3033,14.2329,14.2642,44800.0
2006-08-04 09:30:00,18.45,18.53,18.13,18.52,26000.0,14.4284,14.491,14.1782,14.4831,26000.0
2006-08-04 10:00:00,18.5,18.57,18.36,18.44,32500.0,14.4675,14.5222,14.358,14.4206,32500.0
2006-08-04 10:30:00,18.43,18.49,18.41,18.42,7500.0,14.4128,14.4597,14.3971,14.4049,7500.0
2006-08-04 11:00:00,18.4,18.41,18.25,18.35,20900.0,14.3893,14.3971,14.272,14.3502,20900.0
2006-08-04 11:30:00,18.35,18.35,18.2,18.29,25100.0,14.3502,14.3502,14.2329,14.3033,25100.0
2006-08-04 12:00:00,18.28,18.29,18.14,18.19,29900.0,14.2955,14.3033,14.186,14.2251,29900.0
2006-08-04 12:30:00,18.19,18.21,18.12,18.14,7200.0,14.2251,14.2407,14.1703,14.186,7200.0
2006-08-04 13:00:00,18.16,18.19,18.09,18.12,34300.0,14.2016,14.2251,14.1469,14.1703,34300.0
2006-08-04 13:30:00,18.12,18.18,18.1,18.11,18900.0,14.1703,14.2173,14.1547,14.1625,18900.0
2006-08-04 14:00:00,18.11,18.17,18.09,18.1,27300.0,14.1625,14.2094,14.1469,14.1547,27300.0
2006-08-04 14:30:00,18.1,18.14,18.07,18.09,17500.0,14.1547,14.186,14.1312,14.1469,17500.0
2006-08-04 15:00:00,18.1,18.19,18.03,18.18,14300.0,14.1547,14.2251,14.1,14.2173,14300.0
2006-08-04 15:30:00,18.18,18.23,18.12,18.23,28700.0,14.2173,14.2564,14.1703,14.2564,28700.0
2006-08-07 09:30:00,18.26,18.26,17.91,17.98,33600.0,14.2798,14.2798,14.0061,14.0609,33600.0
2006-08-07 10:00:00,17.96,18.01,17.93,17.99,28300.0,14.0452,14.0843,14.0218,14.0687,28300.0
2006-08-07 10:30:00,17.99,18.01,17.95,17.96,14500.0,14.0687,14.0843,14.0374,14.0452,14500.0
2006-08-07 11:00:00,17.96,17.97,17.86,17.89,17500.0,14.0452,14.053,13.967,13.9905,17500.0
2006-08-07 11:30:00,17.89,17.97,17.88,17.97,8300.0,13.9905,14.053,13.9827,14.053,8300.0
2006-08-07 12:00:00,17.97,17.97,17.92,17.93,8600.0,14.053,14.053,14.0139,14.0218,8600.0
2006-08-07 12:30:00,17.93,18.01,17.9,17.99,39900.0,14.0218,14.0843,13.9983,14.0687,39900.0
2006-08-07 13:00:00,17.98,18.0,17.95,17.98,11800.0,14.0609,14.0765,14.0374,14.0609,11800.0
2006-08-07 13:30:00,17.98,18.0,17.95,17.97,16300.0,14.0609,14.0765,14.0374,14.053,16300.0
2006-08-07 14:00:00,17.96,17.98,17.89,17.91,13100.0,14.0452,14.0609,13.9905,14.0061,13100.0
2006-08-07 14:30:00,17.91,17.94,17.88,17.94,20700.0,14.0061,14.0296,13.9827,14.0296,20700.0
2006-08-07 15:00:00,17.93,17.93,17.85,17.89,21900.0,14.0218,14.0218,13.9592,13.9905,21900.0
2006-08-07 15:30:00,17.9,17.93,17.88,17.9,27100.0,13.9983,14.0218,13.9827,13.9983,27100.0
2006-08-08 09:30:00,17.9,18.01,17.85,17.93,14900.0,13.9983,14.0843,13.9592,14.0218,14900.0
2006-08-08 10:00:00,17.95,17.98,17.93,17.94,8300.0,14.0374,14.0609,14.0218,14.0296,8300.0
2006-08-08 10:30:00,17.94,17.96,17.9,17.96,6000.0,14.0296,14.0452,13.9983,14.0452,6000.0
2006-08-08 11:00:00,17.94,17.94,17.89,17.92,16800.0,14.0296,14.0296,13.9905,14.0139,16800.0
2006-08-08 11:30:00,17.92,17.92,17.89,17.91,13400.0,14.0139,14.0139,13.9905,14.0061,13400.0
2006-08-08 12:00:00,17.91,17.91,17.83,17.86,20200.0,14.0061,14.0061,13.9435,13.967,20200.0
2006-08-08 12:30:00,17.85,17.86,17.84,17.85,11600.0,13.9592,13.967,13.9514,13.9592,11600.0
2006-08-08 13:00:00,17.84,17.85,17.81,17.84,10400.0,13.9514,13.9592,13.9279,13.9514,10400.0
2006-08-08 13:30:00,17.84,17.85,17.73,17.76,34300.0,13.9514,13.9592,13.8653,13.8888,34300.0
2006-08-08 14:00:00,17.77,17.97,17.62,17.67,62000.0,13.8966,14.053,13.7793,13.8184,62000.0
2006-08-08 14:30:00,17.66,17.83,17.65,17.71,46000.0,13.8106,13.9435,13.8028,13.8497,46000.0
2006-08-08 15:00:00,17.69,17.77,17.61,17.66,46600.0,13.8341,13.8966,13.7715,13.8106,46600.0
2006-08-08 15:30:00,17.66,17.79,17.6,17.69,53200.0,13.8106,13.9123,13.7637,13.8341,53200.0
2006-08-09 09:30:00,17.7,17.96,17.7,17.8,34900.0,13.8419,14.0452,13.8419,13.9201,34900.0
2006-08-09 10:00:00,17.8,17.83,17.77,17.81,37300.0,13.9201,13.9435,13.8966,13.9279,37300.0
2006-08-09 10:30:00,17.79,17.82,17.77,17.82,22100.0,13.9123,13.9357,13.8966,13.9357,22100.0
2006-08-09 11:00:00,17.82,17.94,17.82,17.94,42500.0,13.9357,14.0296,13.9357,14.0296,42500.0
2006-08-09 11:30:00,17.93,18.09,17.9,18.05,28100.0,14.0218,14.1469,13.9983,14.1156,28100.0
2006-08-09 12:00:00,18.07,18.11,18.05,18.11,20300.0,14.1312,14.1625,14.1156,14.1625,20300.0
2006-08-09 12:30:00,18.09,18.13,18.0,18.0,17500.0,14.1469,14.1782,14.0765,14.0765,17500.0
2006-08-09 13:00:00,18.03,18.09,17.95,17.97,23500.0,14.1,14.1469,14.0374,14.053,23500.0
2006-08-09 13:30:00,17.95,17.96,17.89,17.94,10500.0,14.0374,14.0452,13.9905,14.0296,10500.0
2006-08-09 14:00:00,17.9,17.97,17.9,17.92,18600.0,13.9983,14.053,13.9983,14.0139,18600.0
2006-08-09 14:30:00,17.94,17.95,17.69,17.69,29100.0,14.0296,14.0374,13.8341,13.8341,29100.0
2006-08-09 15:00:00,17.68,17.68,17.6,17.61,31000.0,13.8262,13.8262,13.7637,13.7715,31000.0
2006-08-09 15:30:00,17.61,17.69,17.6,17.65,34200.0,13.7715,13.8341,13.7637,13.8028,34200.0
2006-08-10 09:30:00,17.56,17.6,17.4,17.59,49800.0,13.7324,13.7637,13.6073,13.7559,49800.0
2006-08-10 10:00:00,17.54,17.66,17.45,17.63,13500.0,13.7168,13.8106,13.6464,13.7871,13500.0
2006-08-10 10:30:00,17.63,17.73,17.55,17.65,31500.0,13.7871,13.8653,13.7246,13.8028,31500.0
2006-08-10 11:00:00,17.66,17.72,17.56,17.67,23200.0,13.8106,13.8575,13.7324,13.8184,23200.0
2006-08-10 11:30:00,17.67,17.8,17.66,17.79,57500.0,13.8184,13.9201,13.8106,13.9123,57500.0
2006-08-10 12:00:00,17.8,17.89,17.8,17.85,35100.0,13.9201,13.9905,13.9201,13.9592,35100.0
2006-08-10 12:30:00,17.83,17.9,17.83,17.9,12600.0,13.9435,13.9983,13.9435,13.9983,12600.0
2006-08-10 13:00:00,17.9,17.9,17.84,17.89,23000.0,13.9983,13.9983,13.9514,13.9905,23000.0
2006-08-10 13:30:00,17.89,18.02,17.89,17.94,41300.0,13.9905,14.0921,13.9905,14.0296,41300.0
2006-08-10 14:00:00,17.94,18.0,17.89,17.9,52000.0,14.0296,14.0765,13.9905,13.9983,52000.0
2006-08-10 14:30:00,17.9,17.9,17.73,17.78,29800.0,13.9983,13.9983,13.8653,13.9044,29800.0
2006-08-10 15:00:00,17.78,17.79,17.67,17.72,48000.0,13.9044,13.9123,13.8184,13.8575,48000.0
2006-08-10 15:30:00,17.71,17.8,17.71,17.75,49000.0,13.8497,13.9201,13.8497,13.881,49000.0
2006-08-11 09:30:00,17.67,17.75,17.4,17.69,35900.0,13.8184,13.881,13.6073,13.8341,35900.0
2006-08-11 10:00:00,17.68,17.69,17.53,17.64,13800.0,13.8262,13.8341,13.7089,13.795,13800.0
2006-08-11 10:30:00,17.64,17.71,17.63,17.7,9000.0,13.795,13.8497,13.7871,13.8419,9000.0
2006-08-11 11:00:00,17.68,17.71,17.6,17.62,16700.0,13.8262,13.8497,13.7637,13.7793,16700.0
2006-08-11 11:30:00,17.64,17.67,17.61,17.63,13200.0,13.795,13.8184,13.7715,13.7871,13200.0
2006-08-11 12:00:00,17.62,17.65,17.59,17.64,17000.0,13.7793,13.8028,13.7559,13.795,17000.0
2006-08-11 12:30:00,17.65,17.74,17.64,17.68,11200.0,13.8028,13.8732,13.795,13.8262,11200.0
2006-08-11 13:00:00,17.7,17.7,17.62,17.67,9000.0,13.8419,13.8419,13.7793,13.8184,9000.0
2006-08-11 13:30:00,17.69,17.75,17.67,17.74,9400.0,13.8341,13.881,13.8184,13.8732,9400.0
2006-08-11 14:00:00,17.73,17.77,17.65,17.65,33000.0,13.8653,13.8966,13.8028,13.8028,33000.0
2006-08-11 14:30:00,17.66,17.72,17.66,17.68,13500.0,13.8106,13.8575,13.8106,13.8262,13500.0
2006-08-11 15:00:00,17.69,17.72,17.65,17.72,14300.0,13.8341,13.8575,13.8028,13.8575,14300.0
2006-08-11 15:30:00,17.72,17.75,17.69,17.7,33200.0,13.8575,13.881,13.8341,13.8419,33200.0
2006-08-14 09:30:00,17.86,18.06,17.72,18.05,46600.0,13.967,14.1234,13.8575,14.1156,46600.0
2006-08-14 10:00:00,18.06,18.09,17.92,17.92,12700.0,14.1234,14.1469,14.0139,14.0139,12700.0
2006-08-14 10:30:00,17.92,18.06,17.92,18.05,20900.0,14.0139,14.1234,14.0139,14.1156,20900.0
2006-08-14 11:00:00,18.07,18.17,18.05,18.12,25200.0,14.1312,14.2094,14.1156,14.1703,25200.0
2006-08-14 11:30:00,18.15,18.24,18.11,18.21,16000.0,14.1938,14.2642,14.1625,14.2407,16000.0
2006-08-14 12:00:00,18.21,18.22,18.18,18.2,26400.0,14.2407,14.2485,14.2173,14.2329,26400.0
2006-08-14 12:30:00,18.19,18.21,18.14,18.17,10900.0,14.2251,14.2407,14.186,14.2094,10900.0
2006-08-14 13:00:00,18.16,18.2,18.16,18.17,10500.0,14.2016,14.2329,14.2016,14.2094,10500.0
2006-08-14 13:30:00,18.17,18.2,18.06,18.08,12000.0,14.2094,14.2329,14.1234,14.1391,12000.0
2006-08-14 14:00:00,18.09,18.12,17.98,18.03,25700.0,14.1469,14.1703,14.0609,14.1,25700.0
2006-08-14 14:30:00,18.03,18.09,17.93,17.93,17100.0,14.1,14.1469,14.0218,14.0218,17100.0
2006-08-14 15:00:00,17.94,18.03,17.88,17.95,30800.0,14.0296,14.1,13.9827,14.0374,30800.0
2006-08-14 15:30:00,17.96,18.01,17.9,17.93,29800.0,14.0452,14.0843,13.9983,14.0218,29800.0
2006-08-15 09:30:00,18.28,18.35,18.15,18.17,28300.0,14.2955,14.3502,14.1938,14.2094,28300.0
2006-08-15 10:00:00,18.2,18.23,18.09,18.1,15000.0,14.2329,14.2564,14.1469,14.1547,15000.0
2006-08-15 10:30:00,18.1,18.24,18.09,18.2,17200.0,14.1547,14.2642,14.1469,14.2329,17200.0
2006-08-15 11:00:00,18.23,18.25,18.19,18.24,19800.0,14.2564,14.272,14.2251,14.2642,19800.0
2006-08-15 11:30:00,18.24,18.25,18.15,18.22,11900.0,14.2642,14.272,14.1938,14.2485,11900.0
2006-08-15 12:00:00,18.24,18.25,18.18,18.24,9400.0,14.2642,14.272,14.2173,14.2642,9400.0
2006-08-15 12:30:00,18.24,18.32,18.23,18.28,8400.0,14.2642,14.3267,14.2564,14.2955,8400.0
2006-08-15 13:00:00,18.29,18.32,18.18,18.28,8000.0,14.3033,14.3267,14.2173,14.2955,8000.0
2006-08-15 13:30:00,18.29,18.32,18.28,18.28,20700.0,14.3033,14.3267,14.2955,14.2955,20700.0
2006-08-15 14:00:00,18.29,18.34,18.23,18.32,12300.0,14.3033,14.3424,14.2564,14.3267,12300.0
2006-08-15 14:30:00,18.33,18.42,18.33,18.39,17400.0,14.3346,14.4049,14.3346,14.3815,17400.0
2006-08-15 15:00:00,18.38,18.4,18.31,18.34,31900.0,14.3737,14.3893,14.3189,14.3424,31900.0
2006-08-15 15:30:00,18.35,18.38,18.3,18.38,47300.0,14.3502,14.3737,14.3111,14.3737,47300.0
2006-08-16 09:30:00,18.4,18.63,18.4,18.42,24100.0,14.3893,14.5692,14.3893,14.4049,24100.0
2006-08-16 10:00:00,18.42,18.42,18.33,18.34,11500.0,14.4049,14.4049,14.3346,14.3424,11500.0
2006-08-16 10:30:00,18.34,18.57,18.34,18.55,13500.0,14.3424,14.5222,14.3424,14.5066,13500.0
2006-08-16 11:00:00,18.55,18.57,18.4,18.4,14400.0,14.5066,14.5222,14.3893,14.3893,14400.0
2006-08-16 11:30:00,18.41,18.5,18.41,18.49,10800.0,14.3971,14.4675,14.3971,14.4597,10800.0
2006-08-16 12:00:00,18.5,18.56,18.49,18.56,8600.0,14.4675,14.5144,14.4597,14.5144,8600.0
2006-08-16 12:30:00,18.56,18.61,18.51,18.52,19200.0,14.5144,14.5535,14.4753,14.4831,19200.0
2006-08-16 13:00:00,18.51,18.53,18.46,18.5,32200.0,14.4753,14.491,14.4362,14.4675,32200.0
2006-08-16 13:30:00,18.51,18.51,18.47,18.5,20500.0,14.4753,14.4753,14.444,14.4675,20500.0
2006-08-16 14:00:00,18.5,18.57,18.47,18.52,36700.0,14.4675,14.5222,14.444,14.4831,36700.0
2006-08-16 14:30:00,18.53,18.56,18.52,18.56,25400.0,14.491,14.5144,14.4831,14.5144,25400.0
2006-08-16 15:00:00,18.57,18.65,18.55,18.65,22300.0,14.5222,14.5848,14.5066,14.5848,22300.0
2006-08-16 15:30:00,18.64,18.69,18.63,18.67,30600.0,14.577,14.6161,14.5692,14.6005,30600.0
2006-08-17 09:30:00,18.71,18.79,18.49,18.69,28700.0,14.6317,14.6943,14.4597,14.6161,28700.0
2006-08-17 10:00:00,18.68,18.77,18.62,18.62,26200.0,14.6083,14.6787,14.5614,14.5614,26200.0
2006-08-17 10:30:00,18.63,18.74,18.6,18.73,10800.0,14.5692,14.6552,14.5457,14.6474,10800.0
2006-08-17 11:00:00,18.73,18.85,18.73,18.82,32300.0,14.6474,14.7412,14.6474,14.7178,32300.0
2006-08-17 11:30:00,18.8,18.82,18.78,18.81,16200.0,14.7021,14.7178,14.6865,14.7099,16200.0
2006-08-17 12:00:00,18.8,18.95,18.74,18.93,15600.0,14.7021,14.8194,14.6552,14.8038,15600.0
2006-08-17 12:30:00,18.93,18.95,18.87,18.87,6900.0,14.8038,14.8194,14.7569,14.7569,6900.0
2006-08-17 13:00:00,18.89,18.91,18.87,18.89,4500.0,14.7725,14.7881,14.7569,14.7725,4500.0
2006-08-17 13:30:00,18.89,18.89,18.76,18.76,10500.0,14.7725,14.7725,14.6708,14.6708,10500.0
2006-08-17 14:00:00,18.78,18.78,18.67,18.67,12500.0,14.6865,14.6865,14.6005,14.6005,12500.0
2006-08-17 14:30:00,18.7,18.73,18.66,18.71,16300.0,14.6239,14.6474,14.5926,14.6317,16300.0
2006-08-17 15:00:00,18.72,18.78,18.72,18.75,15600.0,14.6396,14.6865,14.6396,14.663,15600.0
2006-08-17 15:30:00,18.75,18.8,18.73,18.77,13000.0,14.663,14.7021,14.6474,14.6787,13000.0
2006-08-18 09:30:00,18.85,18.85,18.41,18.47,65300.0,14.7412,14.7412,14.3971,14.444,65300.0
2006-08-18 10:00:00,18.52,18.52,18.37,18.48,38200.0,14.4831,14.4831,14.3658,14.4519,38200.0
2006-08-18 10:30:00,18.5,18.65,18.5,18.63,20500.0,14.4675,14.5848,14.4675,14.5692,20500.0
2006-08-18 11:00:00,18.63,18.68,18.59,18.63,12600.0,14.5692,14.6083,14.5379,14.5692,12600.0
2006-08-18 11:30:00,18.62,18.7,18.61,18.69,12700.0,14.5614,14.6239,14.5535,14.6161,12700.0
2006-08-18 12:00:00,18.7,18.75,18.69,18.75,12600.0,14.6239,14.663,14.6161,14.663,12600.0
2006-08-18 12:30:00,18.78,18.79,18.75,18.78,8600.0,14.6865,14.6943,14.663,14.6865,8600.0
2006-08-18 13:00:00,18.78,18.83,18.75,18.79,17400.0,14.6865,14.7256,14.663,14.6943,17400.0
2006-08-18 13:30:00,18.8,18.83,18.79,18.79,20200.0,14.7021,14.7256,14.6943,14.6943,20200.0
2006-08-18 14:00:00,18.78,18.87,18.78,18.87,22300.0,14.6865,14.7569,14.6865,14.7569,22300.0
2006-08-18 14:30:00,18.87,18.91,18.85,18.88,19100.0,14.7569,14.7881,14.7412,14.7647,19100.0
2006-08-18 15:00:00,18.88,18.89,18.82,18.87,25800.0,14.7647,14.7725,14.7178,14.7569,25800.0
2006-08-18 15:30:00,18.87,18.95,18.87,18.91,31100.0,14.7569,14.8194,14.7569,14.7881,31100.0
2006-08-21 09:30:00,18.79,18.8,18.52,18.6,23000.0,14.6943,14.7021,14.4831,14.5457,23000.0
2006-08-21 10:00:00,18.6,18.66,18.54,18.59,25200.0,14.5457,14.5926,14.4988,14.5379,25200.0
2006-08-21 10:30:00,18.58,18.71,18.58,18.65,12800.0,14.5301,14.6317,14.5301,14.5848,12800.0
2006-08-21 11:00:00,18.64,18.66,18.53,18.59,64300.0,14.577,14.5926,14.491,14.5379,64300.0
2006-08-21 11:30:00,18.59,18.65,18.5,18.51,23200.0,14.5379,14.5848,14.4675,14.4753,23200.0
2006-08-21 12:00:00,18.51,18.53,18.47,18.5,30200.0,14.4753,14.491,14.444,14.4675,30200.0
2006-08-21 12:30:00,18.49,18.5,18.44,18.44,30000.0,14.4597,14.4675,14.4206,14.4206,30000.0
2006-08-21 13:00:00,18.44,18.52,18.44,18.49,5000.0,14.4206,14.4831,14.4206,14.4597,5000.0
2006-08-21 13:30:00,18.49,18.57,18.49,18.55,3100.0,14.4597,14.5222,14.4597,14.5066,3100.0
2006-08-21 14:00:00,18.55,18.57,18.48,18.5,11800.0,14.5066,14.5222,14.4519,14.4675,11800.0
2006-08-21 14:30:00,18.5,18.51,18.43,18.51,23300.0,14.4675,14.4753,14.4128,14.4753,23300.0
2006-08-21 15:00:00,18.49,18.55,18.49,18.5,16100.0,14.4597,14.5066,14.4597,14.4675,16100.0
2006-08-21 15:30:00,18.5,18.59,18.49,18.51,29200.0,14.4675,14.5379,14.4597,14.4753,29200.0
2006-08-22 09:30:00,18.41,18.58,18.4,18.51,138400.0,14.3971,14.5301,14.3893,14.4753,138400.0
2006-08-22 10:00:00,18.51,18.63,18.45,18.6,20300.0,14.4753,14.5692,14.4284,14.5457,20300.0
2006-08-22 10:30:00,18.6,18.65,18.59,18.6,9100.0,14.5457,14.5848,14.5379,14.5457,9100.0
2006-08-22 11:00:00,18.61,18.63,18.54,18.6,18900.0,14.5535,14.5692,14.4988,14.5457,18900.0
2006-08-22 11:30:00,18.59,18.64,18.57,18.58,23400.0,14.5379,14.577,14.5222,14.5301,23400.0
2006-08-22 12:00:00,18.58,18.65,18.53,18.61,16100.0,14.5301,14.5848,14.491,14.5535,16100.0
2006-08-22 12:30:00,18.62,18.62,18.57,18.6,18000.0,14.5614,14.5614,14.5222,14.5457,18000.0
2006-08-22 13:00:00,18.59,18.59,18.46,18.5,12500.0,14.5379,14.5379,14.4362,14.4675,12500.0
2006-08-22 13:30:00,18.47,18.54,18.39,18.47,20100.0,14.444,14.4988,14.3815,14.444,20100.0
2006-08-22 14:00:00,18.47,18.48,18.4,18.47,17800.0,14.444,14.4519,14.3893,14.444,17800.0
2006-08-22 14:30:00,18.46,18.52,18.45,18.52,19500.0,14.4362,14.4831,14.4284,14.4831,19500.0
2006-08-22 15:00:00,18.52,18.64,18.48,18.54,26500.0,14.4831,14.577,14.4519,14.4988,26500.0
2006-08-22 15:30:00,18.54,18.55,18.44,18.49,53300.0,14.4988,14.5066,14.4206,14.4597,53300.0
2006-08-23 09:30:00,19.2,19.88,18.81,19.77,379500.0,15.0149,15.5467,14.7099,15.4607,379500.0
2006-08-23 10:00:00,19.79,19.83,19.49,19.52,202600.0,15.4763,15.5076,15.2417,15.2652,202600.0
2006-08-23 10:30:00,19.51,19.6,19.29,19.32,112000.0,15.2574,15.3277,15.0853,15.1088,112000.0
2006-08-23 11:00:00,19.32,19.64,19.32,19.63,94600.0,15.1088,15.359,15.1088,15.3512,94600.0
2006-08-23 11:30:00,19.62,19.89,19.55,19.59,94400.0,15.3434,15.5545,15.2886,15.3199,94400.0
2006-08-23 12:00:00,19.59,19.6,19.41,19.43,73400.0,15.3199,15.3277,15.1792,15.1948,73400.0
2006-08-23 12:30:00,19.44,19.44,19.2,19.35,75500.0,15.2026,15.2026,15.0149,15.1322,75500.0
2006-08-23 13:00:00,19.35,19.36,19.26,19.35,49500.0,15.1322,15.1401,15.0618,15.1322,49500.0
2006-08-23 13:30:00,19.34,19.34,19.07,19.08,54700.0,15.1244,15.1244,14.9133,14.9211,54700.0
2006-08-23 14:00:00,19.09,19.1,18.94,19.0,73600.0,14.9289,14.9367,14.8116,14.8585,73600.0
2006-08-23 14:30:00,18.99,19.05,18.91,18.91,56000.0,14.8507,14.8976,14.7881,14.7881,56000.0
2006-08-23 15:00:00,18.92,19.08,18.8,19.03,97400.0,14.796,14.9211,14.7021,14.882,97400.0
2006-08-23 15:30:00,19.03,19.25,18.97,19.23,122400.0,14.882,15.054,14.8351,15.0384,122400.0
2006-08-24 09:30:00,18.51,18.98,18.51,18.76,154800.0,14.4753,14.8429,14.4753,14.6708,154800.0
2006-08-24 10:00:00,18.74,18.77,18.35,18.35,77400.0,14.6552,14.6787,14.3502,14.3502,77400.0
2006-08-24 10:30:00,18.35,18.56,18.22,18.56,100900.0,14.3502,14.5144,14.2485,14.5144,100900.0
2006-08-24 11:00:00,18.54,18.58,18.51,18.57,39700.0,14.4988,14.5301,14.4753,14.5222,39700.0
2006-08-24 11:30:00,18.56,18.64,18.56,18.61,62100.0,14.5144,14.577,14.5144,14.5535,62100.0
2006-08-24 12:00:00,18.61,18.73,18.6,18.67,55800.0,14.5535,14.6474,14.5457,14.6005,55800.0
2006-08-24 12:30:00,18.67,18.68,18.58,18.59,55600.0,14.6005,14.6083,14.5301,14.5379,55600.0
2006-08-24 13:00:00,18.59,18.6,18.47,18.52,122900.0,14.5379,14.5457,14.444,14.4831,122900.0
2006-08-24 13:30:00,18.53,18.63,18.5,18.55,57200.0,14.491,14.5692,14.4675,14.5066,57200.0
2006-08-24 14:00:00,18.55,18.62,18.55,18.55,59100.0,14.5066,14.5614,14.5066,14.5066,59100.0
2006-08-24 14:30:00,18.55,18.6,18.55,18.57,50000.0,14.5066,14.5457,14.5066,14.5222,50000.0
2006-08-24 15:00:00,18.57,18.65,18.55,18.64,56900.0,14.5222,14.5848,14.5066,14.577,56900.0
2006-08-24 15:30:00,18.64,18.67,18.61,18.67,70000.0,14.577,14.6005,14.5535,14.6005,70000.0
2006-08-25 09:30:00,18.58,18.71,18.25,18.69,67000.0,14.5301,14.6317,14.272,14.6161,67000.0
2006-08-25 10:00:00,18.67,18.78,18.6,18.7,55300.0,14.6005,14.6865,14.5457,14.6239,55300.0
2006-08-25 10:30:00,18.7,18.71,18.65,18.68,49500.0,14.6239,14.6317,14.5848,14.6083,49500.0
2006-08-25 11:00:00,18.68,18.74,18.66,18.7,37300.0,14.6083,14.6552,14.5926,14.6239,37300.0
2006-08-25 11:30:00,18.68,18.75,18.57,18.73,40000.0,14.6083,14.663,14.5222,14.6474,40000.0
2006-08-25 12:00:00,18.74,18.75,18.7,18.72,27000.0,14.6552,14.663,14.6239,14.6396,27000.0
2006-08-25 12:30:00,18.72,18.73,18.6,18.65,33000.0,14.6396,14.6474,14.5457,14.5848,33000.0
2006-08-25 13:00:00,18.65,18.74,18.62,18.64,27100.0,14.5848,14.6552,14.5614,14.577,27100.0
2006-08-25 13:30:00,18.63,18.71,18.6,18.6,38500.0,14.5692,14.6317,14.5457,14.5457,38500.0
2006-08-25 14:00:00,18.61,18.61,18.56,18.61,28200.0,14.5535,14.5535,14.5144,14.5535,28200.0
2006-08-25 14:30:00,18.62,18.72,18.62,18.71,36800.0,14.5614,14.6396,14.5614,14.6317,36800.0
2006-08-25 15:00:00,18.71,18.76,18.7,18.75,28700.0,14.6317,14.6708,14.6239,14.663,28700.0
2006-08-25 15:30:00,18.75,18.83,18.74,18.76,53200.0,14.663,14.7256,14.6552,14.6708,53200.0
2006-08-28 09:30:00,18.82,19.25,18.82,19.08,46300.0,14.7178,15.054,14.7178,14.9211,46300.0
2006-08-28 10:00:00,19.08,19.16,18.99,19.13,27600.0,14.9211,14.9836,14.8507,14.9602,27600.0
2006-08-28 10:30:00,19.15,19.15,18.99,19.06,38100.0,14.9758,14.9758,14.8507,14.9054,38100.0
2006-08-28 11:00:00,19.05,19.1,19.04,19.09,18800.0,14.8976,14.9367,14.8898,14.9289,18800.0
2006-08-28 11:30:00,19.08,19.09,19.05,19.08,41100.0,14.9211,14.9289,14.8976,14.9211,41100.0
2006-08-28 12:00:00,19.09,19.11,19.06,19.11,25300.0,14.9289,14.9445,14.9054,14.9445,25300.0
2006-08-28 12:30:00,19.1,19.12,19.08,19.09,13800.0,14.9367,14.9524,14.9211,14.9289,13800.0
2006-08-28 13:00:00,19.09,19.11,19.05,19.08,6700.0,14.9289,14.9445,14.8976,14.9211,6700.0
2006-08-28 13:30:00,19.07,19.07,19.0,19.05,15800.0,14.9133,14.9133,14.8585,14.8976,15800.0
2006-08-28 14:00:00,19.05,19.09,19.01,19.02,24500.0,14.8976,14.9289,14.8663,14.8742,24500.0
2006-08-28 14:30:00,19.03,19.03,18.99,19.03,20600.0,14.882,14.882,14.8507,14.882,20600.0
2006-08-28 15:00:00,19.02,19.06,19.01,19.05,23900.0,14.8742,14.9054,14.8663,14.8976,23900.0
2006-08-28 15:30:00,19.05,19.1,19.03,19.1,41700.0,14.8976,14.9367,14.882,14.9367,41700.0
2006-08-29 09:30:00,19.13,19.29,19.11,19.18,59800.0,14.9602,15.0853,14.9445,14.9993,59800.0
2006-08-29 10:00:00,19.18,19.2,18.99,19.0,19600.0,14.9993,15.0149,14.8507,14.8585,19600.0
2006-08-29 10:30:00,19.02,19.02,18.96,18.99,54300.0,14.8742,14.8742,14.8272,14.8507,54300.0
2006-08-29 11:00:00,18.99,19.08,18.99,19.08,35300.0,14.8507,14.9211,14.8507,14.9211,35300.0
2006-08-29 11:30:00,19.07,19.08,18.98,19.04,36600.0,14.9133,14.9211,14.8429,14.8898,36600.0
2006-08-29 12:00:00,19.05,19.05,19.02,19.04,43900.0,14.8976,14.8976,14.8742,14.8898,43900.0
2006-08-29 12:30:00,19.05,19.06,19.03,19.04,16400.0,14.8976,14.9054,14.882,14.8898,16400.0
2006-08-29 13:00:00,19.03,19.09,19.03,19.05,16100.0,14.882,14.9289,14.882,14.8976,16100.0
2006-08-29 13:30:00,19.04,19.09,19.03,19.04,21600.0,14.8898,14.9289,14.882,14.8898,21600.0
2006-08-29 14:00:00,19.01,19.25,18.96,19.2,59500.0,14.8663,15.054,14.8272,15.0149,59500.0
2006-08-29 14:30:00,19.19,19.3,19.19,19.28,35100.0,15.0071,15.0931,15.0071,15.0775,35100.0
2006-08-29 15:00:00,19.28,19.35,19.27,19.33,35300.0,15.0775,15.1322,15.0697,15.1166,35300.0
2006-08-29 15:30:00,19.32,19.37,19.32,19.35,66300.0,15.1088,15.1479,15.1088,15.1322,66300.0
2006-08-30 09:30:00,19.21,19.35,19.17,19.25,44300.0,15.0227,15.1322,14.9915,15.054,44300.0
2006-08-30 10:00:00,19.26,19.36,19.21,19.26,55500.0,15.0618,15.1401,15.0227,15.0618,55500.0
2006-08-30 10:30:00,19.26,19.35,19.26,19.34,36700.0,15.0618,15.1322,15.0618,15.1244,36700.0
2006-08-30 11:00:00,19.34,19.45,19.31,19.37,41600.0,15.1244,15.2104,15.1009,15.1479,41600.0
2006-08-30 11:30:00,19.4,19.4,19.31,19.34,28800.0,15.1713,15.1713,15.1009,15.1244,28800.0
2006-08-30 12:00:00,19.35,19.37,19.33,19.35,15500.0,15.1322,15.1479,15.1166,15.1322,15500.0
2006-08-30 12:30:00,19.35,19.41,19.34,19.41,31800.0,15.1322,15.1792,15.1244,15.1792,31800.0
2006-08-30 13:00:00,19.41,19.45,19.34,19.41,10900.0,15.1792,15.2104,15.1244,15.1792,10900.0
2006-08-30 13:30:00,19.41,19.45,19.38,19.41,17500.0,15.1792,15.2104,15.1557,15.1792,17500.0
2006-08-30 14:00:00,19.41,19.42,19.34,19.4,22400.0,15.1792,15.187,15.1244,15.1713,22400.0
2006-08-30 14:30:00,19.39,19.4,19.3,19.31,32000.0,15.1635,15.1713,15.0931,15.1009,32000.0
2006-08-30 15:00:00,19.32,19.45,19.3,19.45,23400.0,15.1088,15.2104,15.0931,15.2104,23400.0
2006-08-30 15:30:00,19.45,19.5,19.41,19.48,40300.0,15.2104,15.2495,15.1792,15.2339,40300.0
2006-08-31 09:30:00,19.58,19.58,19.27,19.41,50900.0,15.3121,15.3121,15.0697,15.1792,50900.0
2006-08-31 10:00:00,19.42,19.46,19.33,19.39,33100.0,15.187,15.2183,15.1166,15.1635,33100.0
2006-08-31 10:30:00,19.37,19.46,19.32,19.42,63800.0,15.1479,15.2183,15.1088,15.187,63800.0
2006-08-31 11:00:00,19.42,19.48,19.39,19.39,60200.0,15.187,15.2339,15.1635,15.1635,60200.0
2006-08-31 11:30:00,19.4,19.41,19.39,19.4,53100.0,15.1713,15.1792,15.1635,15.1713,53100.0
2006-08-31 12:00:00,19.39,19.4,19.29,19.36,90600.0,15.1635,15.1713,15.0853,15.1401,90600.0
2006-08-31 12:30:00,19.35,19.39,19.33,19.35,30100.0,15.1322,15.1635,15.1166,15.1322,30100.0
2006-08-31 13:00:00,19.36,19.36,19.26,19.28,27800.0,15.1401,15.1401,15.0618,15.0775,27800.0
2006-08-31 13:30:00,19.27,19.31,19.13,19.15,88200.0,15.0697,15.1009,14.9602,14.9758,88200.0
2006-08-31 14:00:00,19.15,19.22,19.13,19.18,25100.0,14.9758,15.0306,14.9602,14.9993,25100.0
2006-08-31 14:30:00,19.18,19.29,19.18,19.25,30200.0,14.9993,15.0853,14.9993,15.054,30200.0
2006-08-31 15:00:00,19.26,19.28,19.24,19.25,40000.0,15.0618,15.0775,15.0462,15.054,40000.0
2006-08-31 15:30:00,19.24,19.25,19.15,19.15,77100.0,15.0462,15.054,14.9758,14.9758,77100.0
2006-09-01 09:30:00,19.22,19.28,19.0,19.2,40500.0,15.0306,15.0775,14.8585,15.0149,40500.0
2006-09-01 10:00:00,19.2,19.2,19.14,19.2,12600.0,15.0149,15.0149,14.968,15.0149,12600.0
2006-09-01 10:30:00,19.2,19.2,19.09,19.14,25100.0,15.0149,15.0149,14.9289,14.968,25100.0
2006-09-01 11:00:00,19.14,19.15,19.11,19.13,22900.0,14.968,14.9758,14.9445,14.9602,22900.0
2006-09-01 11:30:00,19.14,19.14,19.1,19.14,18400.0,14.968,14.968,14.9367,14.968,18400.0
2006-09-01 12:00:00,19.14,19.15,19.11,19.14,15200.0,14.968,14.9758,14.9445,14.968,15200.0
2006-09-01 12:30:00,19.13,19.16,19.11,19.14,19000.0,14.9602,14.9836,14.9445,14.968,19000.0
2006-09-01 13:00:00,19.14,19.18,19.11,19.11,26000.0,14.968,14.9993,14.9445,14.9445,26000.0
2006-09-01 13:30:00,19.12,19.14,19.1,19.11,17100.0,14.9524,14.968,14.9367,14.9445,17100.0
2006-09-01 14:00:00,19.11,19.12,19.1,19.12,10100.0,14.9445,14.9524,14.9367,14.9524,10100.0
2006-09-01 14:30:00,19.12,19.12,19.01,19.06,27500.0,14.9524,14.9524,14.8663,14.9054,27500.0
2006-09-01 15:00:00,19.05,19.09,19.04,19.07,25700.0,14.8976,14.9289,14.8898,14.9133,25700.0
2006-09-01 15:30:00,19.08,19.1,19.07,19.08,41500.0,14.9211,14.9367,14.9133,14.9211,41500.0
2006-09-05 09:30:00,19.02,19.07,18.87,19.03,27600.0,14.8742,14.9133,14.7569,14.882,27600.0
2006-09-05 10:00:00,19.03,19.19,19.03,19.09,24600.0,14.882,15.0071,14.882,14.9289,24600.0
2006-09-05 10:30:00,19.07,19.07,19.0,19.01,21600.0,14.9133,14.9133,14.8585,14.8663,21600.0
2006-09-05 11:00:00,19.01,19.07,19.0,19.04,24300.0,14.8663,14.9133,14.8585,14.8898,24300.0
2006-09-05 11:30:00,19.05,19.11,19.03,19.06,29900.0,14.8976,14.9445,14.882,14.9054,29900.0
2006-09-05 12:00:00,19.1,19.1,19.03,19.05,15700.0,14.9367,14.9367,14.882,14.8976,15700.0
2006-09-05 12:30:00,19.05,19.06,19.0,19.02,12000.0,14.8976,14.9054,14.8585,14.8742,12000.0
2006-09-05 13:00:00,19.02,19.02,19.0,19.01,12300.0,14.8742,14.8742,14.8585,14.8663,12300.0
2006-09-05 13:30:00,19.01,19.01,18.99,19.0,38100.0,14.8663,14.8663,14.8507,14.8585,38100.0
2006-09-05 14:00:00,19.0,19.09,19.0,19.03,21400.0,14.8585,14.9289,14.8585,14.882,21400.0
2006-09-05 14:30:00,19.03,19.1,19.02,19.07,27600.0,14.882,14.9367,14.8742,14.9133,27600.0
2006-09-05 15:00:00,19.06,19.07,19.02,19.04,19000.0,14.9054,14.9133,14.8742,14.8898,19000.0
2006-09-05 15:30:00,19.05,19.14,19.04,19.12,34400.0,14.8976,14.968,14.8898,14.9524,34400.0
2006-09-06 09:30:00,18.95,19.03,18.84,19.03,25500.0,14.8618,14.9245,14.7755,14.9245,25500.0
2006-09-06 10:00:00,19.03,19.08,19.02,19.03,28100.0,14.9245,14.9637,14.9167,14.9245,28100.0
2006-09-06 10:30:00,19.03,19.03,18.95,18.96,29200.0,14.9245,14.9245,14.8618,14.8696,29200.0
2006-09-06 11:00:00,18.96,19.02,18.93,18.99,13700.0,14.8696,14.9167,14.8461,14.8931,13700.0
2006-09-06 11:30:00,18.99,19.0,18.91,18.96,26300.0,14.8931,14.901,14.8304,14.8696,26300.0
2006-09-06 12:00:00,18.96,18.97,18.95,18.97,10800.0,14.8696,14.8774,14.8618,14.8774,10800.0
2006-09-06 12:30:00,18.97,19.0,18.96,19.0,7200.0,14.8774,14.901,14.8696,14.901,7200.0
2006-09-06 13:00:00,18.98,19.05,18.98,19.02,17400.0,14.8853,14.9402,14.8853,14.9167,17400.0
2006-09-06 13:30:00,19.01,19.04,19.01,19.02,9800.0,14.9088,14.9323,14.9088,14.9167,9800.0
2006-09-06 14:00:00,19.01,19.29,18.98,19.28,170300.0,14.9088,15.1284,14.8853,15.1206,170300.0
2006-09-06 14:30:00,19.28,19.33,19.25,19.25,56900.0,15.1206,15.1598,15.097,15.097,56900.0
2006-09-06 15:00:00,19.25,19.3,19.18,19.22,52200.0,15.097,15.1363,15.0421,15.0735,52200.0
2006-09-06 15:30:00,19.21,19.29,19.18,19.26,122000.0,15.0657,15.1284,15.0421,15.1049,122000.0
2006-09-07 09:30:00,19.38,19.49,19.25,19.37,194600.0,15.199,15.2853,15.097,15.1912,194600.0
2006-09-07 10:00:00,19.37,19.44,19.37,19.38,114200.0,15.1912,15.246,15.1912,15.199,114200.0
2006-09-07 10:30:00,19.38,19.52,19.38,19.49,172900.0,15.199,15.3088,15.199,15.2853,172900.0
2006-09-07 11:00:00,19.46,19.59,19.46,19.54,94400.0,15.2617,15.3637,15.2617,15.3245,94400.0
2006-09-07 11:30:00,19.53,19.63,19.51,19.61,44200.0,15.3166,15.3951,15.3009,15.3794,44200.0
2006-09-07 12:00:00,19.61,19.7,19.56,19.56,38100.0,15.3794,15.45,15.3402,15.3402,38100.0
2006-09-07 12:30:00,19.55,19.61,19.5,19.6,31500.0,15.3323,15.3794,15.2931,15.3715,31500.0
2006-09-07 13:00:00,19.6,19.62,19.58,19.6,34100.0,15.3715,15.3872,15.3558,15.3715,34100.0
2006-09-07 13:30:00,19.6,19.77,19.59,19.71,43600.0,15.3715,15.5049,15.3637,15.4578,43600.0
2006-09-07 14:00:00,19.7,19.71,19.57,19.69,83900.0,15.45,15.4578,15.348,15.4421,83900.0
2006-09-07 14:30:00,19.65,19.7,19.6,19.6,60200.0,15.4107,15.45,15.3715,15.3715,60200.0
2006-09-07 15:00:00,19.6,19.62,19.51,19.61,92600.0,15.3715,15.3872,15.3009,15.3794,92600.0
2006-09-07 15:30:00,19.6,19.62,19.5,19.52,155300.0,15.3715,15.3872,15.2931,15.3088,155300.0
2006-09-08 09:30:00,19.55,19.74,19.51,19.63,39600.0,15.3323,15.4813,15.3009,15.3951,39600.0
2006-09-08 10:00:00,19.68,19.68,19.48,19.61,41400.0,15.4343,15.4343,15.2774,15.3794,41400.0
2006-09-08 10:30:00,19.64,19.74,19.6,19.74,33000.0,15.4029,15.4813,15.3715,15.4813,33000.0
2006-09-08 11:00:00,19.73,19.75,19.67,19.75,25500.0,15.4735,15.4892,15.4264,15.4892,25500.0
2006-09-08 11:30:00,19.75,19.79,19.69,19.71,18500.0,15.4892,15.5205,15.4421,15.4578,18500.0
2006-09-08 12:00:00,19.72,19.76,19.7,19.72,19800.0,15.4656,15.497,15.45,15.4656,19800.0
2006-09-08 12:30:00,19.73,19.79,19.71,19.72,23300.0,15.4735,15.5205,15.4578,15.4656,23300.0
2006-09-08 13:00:00,19.72,19.79,19.72,19.76,29800.0,15.4656,15.5205,15.4656,15.497,29800.0
2006-09-08 13:30:00,19.79,19.87,19.77,19.86,15600.0,15.5205,15.5833,15.5049,15.5754,15600.0
2006-09-08 14:00:00,19.85,19.86,19.75,19.78,13800.0,15.5676,15.5754,15.4892,15.5127,13800.0
2006-09-08 14:30:00,19.77,19.84,19.75,19.79,35600.0,15.5049,15.5598,15.4892,15.5205,35600.0
2006-09-08 15:00:00,19.79,19.81,19.76,19.81,50900.0,15.5205,15.5362,15.497,15.5362,50900.0
2006-09-08 15:30:00,19.8,19.83,19.77,19.8,74500.0,15.5284,15.5519,15.5049,15.5284,74500.0
2006-09-11 09:30:00,19.64,19.77,19.41,19.71,34800.0,15.4029,15.5049,15.2225,15.4578,34800.0
2006-09-11 10:00:00,19.73,19.73,19.63,19.69,30500.0,15.4735,15.4735,15.3951,15.4421,30500.0
2006-09-11 10:30:00,19.69,19.72,19.66,19.71,29000.0,15.4421,15.4656,15.4186,15.4578,29000.0
2006-09-11 11:00:00,19.71,19.87,19.7,19.86,50500.0,15.4578,15.5833,15.45,15.5754,50500.0
2006-09-11 11:30:00,19.86,19.94,19.85,19.91,63300.0,15.5754,15.6382,15.5676,15.6147,63300.0
2006-09-11 12:00:00,19.92,20.08,19.88,20.07,56600.0,15.6225,15.748,15.5911,15.7401,56600.0
2006-09-11 12:30:00,20.08,20.09,20.0,20.02,20700.0,15.748,15.7558,15.6852,15.7009,20700.0
2006-09-11 13:00:00,20.02,20.15,20.01,20.13,34300.0,15.7009,15.8029,15.6931,15.7872,34300.0
2006-09-11 13:30:00,20.14,20.14,20.0,20.01,21300.0,15.795,15.795,15.6852,15.6931,21300.0
2006-09-11 14:00:00,20.01,20.02,19.9,19.9,27700.0,15.6931,15.7009,15.6068,15.6068,27700.0
2006-09-11 14:30:00,19.91,19.96,19.9,19.94,6200.0,15.6147,15.6539,15.6068,15.6382,6200.0
2006-09-11 15:00:00,19.93,19.94,19.8,19.84,31500.0,15.6303,15.6382,15.5284,15.5598,31500.0
2006-09-11 15:30:00,19.84,19.99,19.84,19.97,44700.0,15.5598,15.6774,15.5598,15.6617,44700.0
2006-09-12 09:30:00,20.0,20.09,19.85,19.94,20100.0,15.6852,15.7558,15.5676,15.6382,20100.0
2006-09-12 10:00:00,19.97,20.05,19.94,20.02,13200.0,15.6617,15.7244,15.6382,15.7009,13200.0
2006-09-12 10:30:00,20.02,20.06,20.0,20.05,29600.0,15.7009,15.7323,15.6852,15.7244,29600.0
2006-09-12 11:00:00,20.05,20.12,20.05,20.09,15000.0,15.7244,15.7793,15.7244,15.7558,15000.0
2006-09-12 11:30:00,20.09,20.19,20.09,20.16,24600.0,15.7558,15.8342,15.7558,15.8107,24600.0
2006-09-12 12:00:00,20.16,20.17,20.12,20.12,11200.0,15.8107,15.8186,15.7793,15.7793,11200.0
2006-09-12 12:30:00,20.13,20.15,20.08,20.14,20400.0,15.7872,15.8029,15.748,15.795,20400.0
2006-09-12 13:00:00,20.14,20.19,20.14,20.15,23700.0,15.795,15.8342,15.795,15.8029,23700.0
2006-09-12 13:30:00,20.14,20.3,20.14,20.24,50200.0,15.795,15.9205,15.795,15.8735,50200.0
2006-09-12 14:00:00,20.24,20.32,20.19,20.32,23400.0,15.8735,15.9362,15.8342,15.9362,23400.0
2006-09-12 14:30:00,20.32,20.48,20.3,20.46,45300.0,15.9362,16.0617,15.9205,16.046,45300.0
2006-09-12 15:00:00,20.46,20.48,20.3,20.3,51900.0,16.046,16.0617,15.9205,15.9205,51900.0
2006-09-12 15:30:00,20.3,20.34,20.26,20.3,51900.0,15.9205,15.9519,15.8891,15.9205,51900.0
2006-09-13 09:30:00,20.37,20.4,20.19,20.31,21700.0,15.9754,15.9989,15.8342,15.9284,21700.0
2006-09-13 10:00:00,20.31,20.34,20.23,20.32,15800.0,15.9284,15.9519,15.8656,15.9362,15800.0
2006-09-13 10:30:00,20.32,20.32,20.18,20.22,22100.0,15.9362,15.9362,15.8264,15.8578,22100.0
2006-09-13 11:00:00,20.23,20.33,20.19,20.28,19200.0,15.8656,15.944,15.8342,15.9048,19200.0
2006-09-13 11:30:00,20.29,20.37,20.23,20.32,22600.0,15.9127,15.9754,15.8656,15.9362,22600.0
2006-09-13 12:00:00,20.3,20.36,20.27,20.31,26400.0,15.9205,15.9676,15.897,15.9284,26400.0
2006-09-13 12:30:00,20.3,20.31,20.25,20.27,5100.0,15.9205,15.9284,15.8813,15.897,5100.0
2006-09-13 13:00:00,20.27,20.34,20.21,20.24,42200.0,15.897,15.9519,15.8499,15.8735,42200.0
2006-09-13 13:30:00,20.24,20.27,20.22,20.24,21000.0,15.8735,15.897,15.8578,15.8735,21000.0
2006-09-13 14:00:00,20.23,20.27,20.23,20.27,16300.0,15.8656,15.897,15.8656,15.897,16300.0
2006-09-13 14:30:00,20.26,20.29,20.23,20.26,25500.0,15.8891,15.9127,15.8656,15.8891,25500.0
2006-09-13 15:00:00,20.28,20.3,20.22,20.25,23800.0,15.9048,15.9205,15.8578,15.8813,23800.0
2006-09-13 15:30:00,20.24,20.38,20.24,20.38,29600.0,15.8735,15.9833,15.8735,15.9833,29600.0
2006-09-14 09:30:00,20.44,20.44,20.22,20.31,37500.0,16.0303,16.0303,15.8578,15.9284,37500.0
2006-09-14 10:00:00,20.32,20.42,20.3,20.36,20900.0,15.9362,16.0146,15.9205,15.9676,20900.0
2006-09-14 10:30:00,20.39,20.4,20.33,20.4,24500.0,15.9911,15.9989,15.944,15.9989,24500.0
2006-09-14 11:00:00,20.39,20.5,20.39,20.48,22500.0,15.9911,16.0774,15.9911,16.0617,22500.0
2006-09-14 11:30:00,20.49,20.53,20.46,20.5,29900.0,16.0695,16.1009,16.046,16.0774,29900.0
2006-09-14 12:00:00,20.5,20.51,20.43,20.43,30300.0,16.0774,16.0852,16.0225,16.0225,30300.0
2006-09-14 12:30:00,20.43,20.45,20.38,20.45,21600.0,16.0225,16.0382,15.9833,16.0382,21600.0
2006-09-14 13:00:00,20.43,20.49,20.4,20.49,24100.0,16.0225,16.0695,15.9989,16.0695,24100.0
2006-09-14 13:30:00,20.48,20.52,20.47,20.5,21200.0,16.0617,16.0931,16.0538,16.0774,21200.0
2006-09-14 14:00:00,20.5,20.51,20.46,20.5,19800.0,16.0774,16.0852,16.046,16.0774,19800.0
2006-09-14 14:30:00,20.51,20.53,20.38,20.38,23800.0,16.0852,16.1009,15.9833,15.9833,23800.0
2006-09-14 15:00:00,20.37,20.43,20.37,20.37,22800.0,15.9754,16.0225,15.9754,15.9754,22800.0
2006-09-14 15:30:00,20.39,20.5,20.36,20.47,55200.0,15.9911,16.0774,15.9676,16.0538,55200.0
2006-09-15 09:30:00,20.59,20.92,20.53,20.91,593300.0,16.148,16.4068,16.1009,16.3989,593300.0
2006-09-15 10:00:00,20.91,20.92,20.72,20.91,62500.0,16.3989,16.4068,16.2499,16.3989,62500.0
2006-09-15 10:30:00,20.91,20.91,20.87,20.87,24300.0,16.3989,16.3989,16.3675,16.3675,24300.0
2006-09-15 11:00:00,20.88,20.91,20.88,20.9,36700.0,16.3754,16.3989,16.3754,16.3911,36700.0
2006-09-15 11:30:00,20.9,21.0,20.9,20.98,32000.0,16.3911,16.4695,16.3911,16.4538,32000.0
2006-09-15 12:00:00,20.98,21.0,20.97,20.99,52300.0,16.4538,16.4695,16.446,16.4617,52300.0
2006-09-15 12:30:00,21.0,21.0,20.95,20.95,32400.0,16.4695,16.4695,16.4303,16.4303,32400.0
2006-09-15 13:00:00,20.96,21.08,20.96,21.05,47000.0,16.4381,16.5322,16.4381,16.5087,47000.0
2006-09-15 13:30:00,21.05,21.1,21.0,21.05,35800.0,16.5087,16.5479,16.4695,16.5087,35800.0
2006-09-15 14:00:00,21.04,21.12,21.04,21.09,25900.0,16.5009,16.5636,16.5009,16.5401,25900.0
2006-09-15 14:30:00,21.1,21.11,20.96,20.97,62600.0,16.5479,16.5558,16.4381,16.446,62600.0
2006-09-15 15:00:00,20.98,20.99,20.93,20.95,34900.0,16.4538,16.4617,16.4146,16.4303,34900.0
2006-09-15 15:30:00,20.95,20.95,20.85,20.89,77900.0,16.4303,16.4303,16.3519,16.3832,77900.0
2006-09-18 09:30:00,20.85,20.85,20.28,20.61,108300.0,16.3519,16.3519,15.9048,16.1636,108300.0
2006-09-18 10:00:00,20.62,20.8,20.62,20.75,38200.0,16.1715,16.3126,16.1715,16.2734,38200.0
2006-09-18 10:30:00,20.75,20.79,20.66,20.72,27000.0,16.2734,16.3048,16.2028,16.2499,27000.0
2006-09-18 11:00:00,20.72,20.78,20.7,20.73,15300.0,16.2499,16.297,16.2342,16.2577,15300.0
2006-09-18 11:30:00,20.73,20.82,20.73,20.79,17900.0,16.2577,16.3283,16.2577,16.3048,17900.0
2006-09-18 12:00:00,20.8,20.82,20.73,20.77,31700.0,16.3126,16.3283,16.2577,16.2891,31700.0
2006-09-18 12:30:00,20.76,20.84,20.76,20.83,15800.0,16.2813,16.344,16.2813,16.3362,15800.0
2006-09-18 13:00:00,20.83,20.83,20.77,20.82,11800.0,16.3362,16.3362,16.2891,16.3283,11800.0
2006-09-18 13:30:00,20.81,20.81,20.57,20.6,37900.0,16.3205,16.3205,16.1323,16.1558,37900.0
2006-09-18 14:00:00,20.6,20.62,20.53,20.61,63400.0,16.1558,16.1715,16.1009,16.1636,63400.0
2006-09-18 14:30:00,20.61,20.61,20.57,20.59,66200.0,16.1636,16.1636,16.1323,16.148,66200.0
2006-09-18 15:00:00,20.59,20.65,20.59,20.63,123500.0,16.148,16.195,16.148,16.1793,123500.0
2006-09-18 15:30:00,20.63,20.66,20.54,20.6,120500.0,16.1793,16.2028,16.1087,16.1558,120500.0
2006-09-19 09:30:00,20.69,20.9,20.55,20.76,56600.0,16.2264,16.3911,16.1166,16.2813,56600.0
2006-09-19 10:00:00,20.74,20.9,20.71,20.76,80100.0,16.2656,16.3911,16.2421,16.2813,80100.0
2006-09-19 10:30:00,20.76,20.77,20.7,20.75,47800.0,16.2813,16.2891,16.2342,16.2734,47800.0
2006-09-19 11:00:00,20.75,20.9,20.75,20.81,48000.0,16.2734,16.3911,16.2734,16.3205,48000.0
2006-09-19 11:30:00,20.81,20.83,20.69,20.74,105300.0,16.3205,16.3362,16.2264,16.2656,105300.0
2006-09-19 12:00:00,20.74,20.79,20.7,20.77,99900.0,16.2656,16.3048,16.2342,16.2891,99900.0
2006-09-19 12:30:00,20.75,20.86,20.71,20.71,76800.0,16.2734,16.3597,16.2421,16.2421,76800.0
2006-09-19 13:00:00,20.71,20.86,20.69,20.85,59500.0,16.2421,16.3597,16.2264,16.3519,59500.0
2006-09-19 13:30:00,20.85,20.86,20.74,20.79,11100.0,16.3519,16.3597,16.2656,16.3048,11100.0
2006-09-19 14:00:00,20.77,20.8,20.73,20.78,22800.0,16.2891,16.3126,16.2577,16.297,22800.0
2006-09-19 14:30:00,20.77,20.81,20.74,20.79,137900.0,16.2891,16.3205,16.2656,16.3048,137900.0
2006-09-19 15:00:00,20.79,20.85,20.77,20.8,64700.0,16.3048,16.3519,16.2891,16.3126,64700.0
2006-09-19 15:30:00,20.8,20.87,20.74,20.79,117700.0,16.3126,16.3675,16.2656,16.3048,117700.0
2006-09-20 09:30:00,20.91,21.21,20.75,21.1,54000.0,16.3989,16.6342,16.2734,16.5479,54000.0
2006-09-20 10:00:00,21.13,21.47,21.13,21.44,44000.0,16.5715,16.8381,16.5715,16.8146,44000.0
2006-09-20 10:30:00,21.45,21.48,21.31,21.37,39500.0,16.8224,16.8459,16.7126,16.7597,39500.0
2006-09-20 11:00:00,21.38,21.39,21.23,21.34,43200.0,16.7675,16.7754,16.6499,16.7361,43200.0
2006-09-20 11:30:00,21.35,21.4,21.23,21.23,22700.0,16.744,16.7832,16.6499,16.6499,22700.0
2006-09-20 12:00:00,21.22,21.25,21.13,21.22,25100.0,16.642,16.6656,16.5715,16.642,25100.0
2006-09-20 12:30:00,21.24,21.26,21.18,21.19,8700.0,16.6577,16.6734,16.6107,16.6185,8700.0
2006-09-20 13:00:00,21.25,21.25,21.18,21.23,8500.0,16.6656,16.6656,16.6107,16.6499,8500.0
2006-09-20 13:30:00,21.22,21.26,21.22,21.25,11800.0,16.642,16.6734,16.642,16.6656,11800.0
2006-09-20 14:00:00,21.25,21.34,21.16,21.17,56600.0,16.6656,16.7361,16.595,16.6028,56600.0
2006-09-20 14:30:00,21.16,21.28,21.13,21.2,76500.0,16.595,16.6891,16.5715,16.6264,76500.0
2006-09-20 15:00:00,21.2,21.28,21.15,21.2,65700.0,16.6264,16.6891,16.5871,16.6264,65700.0
2006-09-20 15:30:00,21.2,21.24,21.16,21.19,64800.0,16.6264,16.6577,16.595,16.6185,64800.0
2006-09-21 09:30:00,21.2,21.49,21.18,21.27,63600.0,16.6264,16.8538,16.6107,16.6812,63600.0
2006-09-21 10:00:00,21.28,21.3,21.09,21.09,203700.0,16.6891,16.7048,16.5401,16.5401,203700.0
2006-09-21 10:30:00,21.1,21.14,20.94,21.07,43800.0,16.5479,16.5793,16.4224,16.5244,43800.0
2006-09-21 11:00:00,21.09,21.29,21.09,21.27,23100.0,16.5401,16.6969,16.5401,16.6812,23100.0
2006-09-21 11:30:00,21.26,21.3,21.25,21.26,20900.0,16.6734,16.7048,16.6656,16.6734,20900.0
2006-09-21 12:00:00,21.27,21.29,21.06,21.06,35000.0,16.6812,16.6969,16.5166,16.5166,35000.0
2006-09-21 12:30:00,21.09,21.09,21.0,21.0,41300.0,16.5401,16.5401,16.4695,16.4695,41300.0
2006-09-21 13:00:00,21.03,21.04,20.96,20.99,118900.0,16.493,16.5009,16.4381,16.4617,118900.0
2006-09-21 13:30:00,20.99,21.06,20.96,21.05,9600.0,16.4617,16.5166,16.4381,16.5087,9600.0
2006-09-21 14:00:00,21.05,21.13,21.02,21.04,14200.0,16.5087,16.5715,16.4852,16.5009,14200.0
2006-09-21 14:30:00,21.05,21.07,20.94,20.94,21600.0,16.5087,16.5244,16.4224,16.4224,21600.0
2006-09-21 15:00:00,20.94,21.0,20.9,20.98,16500.0,16.4224,16.4695,16.3911,16.4538,16500.0
2006-09-21 15:30:00,20.98,21.13,20.98,21.07,121800.0,16.4538,16.5715,16.4538,16.5244,121800.0
2006-09-22 09:30:00,21.0,21.04,20.71,20.71,37700.0,16.4695,16.5009,16.2421,16.2421,37700.0
2006-09-22 10:00:00,20.71,20.84,20.59,20.84,37200.0,16.2421,16.344,16.148,16.344,37200.0
2006-09-22 10:30:00,20.85,20.89,20.8,20.8,19600.0,16.3519,16.3832,16.3126,16.3126,19600.0
2006-09-22 11:00:00,20.8,20.85,20.79,20.8,32700.0,16.3126,16.3519,16.3048,16.3126,32700.0
2006-09-22 11:30:00,20.81,20.91,20.81,20.9,14300.0,16.3205,16.3989,16.3205,16.3911,14300.0
2006-09-22 12:00:00,20.9,20.95,20.88,20.94,68900.0,16.3911,16.4303,16.3754,16.4224,68900.0
2006-09-22 12:30:00,20.94,20.97,20.88,20.9,24700.0,16.4224,16.446,16.3754,16.3911,24700.0
2006-09-22 13:00:00,20.9,20.97,20.9,20.95,42200.0,16.3911,16.446,16.3911,16.4303,42200.0
2006-09-22 13:30:00,20.94,20.95,20.86,20.9,43200.0,16.4224,16.4303,16.3597,16.3911,43200.0
2006-09-22 14:00:00,20.9,20.92,20.82,20.83,13200.0,16.3911,16.4068,16.3283,16.3362,13200.0
2006-09-22 14:30:00,20.84,20.84,20.78,20.8,15900.0,16.344,16.344,16.297,16.3126,15900.0
2006-09-22 15:00:00,20.81,20.97,20.8,20.89,22200.0,16.3205,16.446,16.3126,16.3832,22200.0
2006-09-22 15:30:00,20.9,20.92,20.85,20.91,26300.0,16.3911,16.4068,16.3519,16.3989,26300.0
2006-09-25 09:30:00,20.92,21.07,20.63,20.98,68600.0,16.4068,16.5244,16.1793,16.4538,68600.0
2006-09-25 10:00:00,21.0,21.05,20.9,20.98,24400.0,16.4695,16.5087,16.3911,16.4538,24400.0
2006-09-25 10:30:00,20.95,21.01,20.87,21.01,16500.0,16.4303,16.4773,16.3675,16.4773,16500.0
2006-09-25 11:00:00,21.01,21.08,20.97,21.07,14200.0,16.4773,16.5322,16.446,16.5244,14200.0
2006-09-25 11:30:00,21.07,21.13,21.0,21.12,20900.0,16.5244,16.5715,16.4695,16.5636,20900.0
2006-09-25 12:00:00,21.12,21.19,21.06,21.18,30000.0,16.5636,16.6185,16.5166,16.6107,30000.0
2006-09-25 12:30:00,21.16,21.3,21.15,21.3,19700.0,16.595,16.7048,16.5871,16.7048,19700.0
2006-09-25 13:00:00,21.27,21.31,21.22,21.23,15000.0,16.6812,16.7126,16.642,16.6499,15000.0
2006-09-25 13:30:00,21.24,21.3,21.22,21.26,36200.0,16.6577,16.7048,16.642,16.6734,36200.0
2006-09-25 14:00:00,21.25,21.34,21.23,21.3,33800.0,16.6656,16.7361,16.6499,16.7048,33800.0
2006-09-25 14:30:00,21.3,21.49,21.3,21.48,36900.0,16.7048,16.8538,16.7048,16.8459,36900.0
2006-09-25 15:00:00,21.49,21.49,21.38,21.46,58800.0,16.8538,16.8538,16.7675,16.8303,58800.0
2006-09-25 15:30:00,21.46,21.5,21.44,21.46,83600.0,16.8303,16.8616,16.8146,16.8303,83600.0
2006-09-26 09:30:00,21.44,21.55,21.25,21.41,49400.0,16.8146,16.9008,16.6656,16.791,49400.0
2006-09-26 10:00:00,21.44,21.55,21.43,21.49,49300.0,16.8146,16.9008,16.8067,16.8538,49300.0
2006-09-26 10:30:00,21.51,21.56,21.45,21.49,17000.0,16.8695,16.9087,16.8224,16.8538,17000.0
2006-09-26 11:00:00,21.54,21.61,21.51,21.52,20600.0,16.893,16.9479,16.8695,16.8773,20600.0
2006-09-26 11:30:00,21.51,21.54,21.39,21.44,48900.0,16.8695,16.893,16.7754,16.8146,48900.0
2006-09-26 12:00:00,21.44,21.54,21.43,21.51,31400.0,16.8146,16.893,16.8067,16.8695,31400.0
2006-09-26 12:30:00,21.51,21.54,21.49,21.54,53500.0,16.8695,16.893,16.8538,16.893,53500.0
2006-09-26 13:00:00,21.53,21.59,21.49,21.59,72700.0,16.8852,16.9322,16.8538,16.9322,72700.0
2006-09-26 13:30:00,21.6,21.65,21.52,21.62,55100.0,16.9401,16.9793,16.8773,16.9557,55100.0
2006-09-26 14:00:00,21.62,21.67,21.51,21.66,46200.0,16.9557,16.995,16.8695,16.9871,46200.0
2006-09-26 14:30:00,21.66,21.72,21.62,21.69,16500.0,16.9871,17.0342,16.9557,17.0106,16500.0
2006-09-26 15:00:00,21.67,21.69,21.61,21.62,24000.0,16.995,17.0106,16.9479,16.9557,24000.0
2006-09-26 15:30:00,21.64,21.7,21.63,21.69,31400.0,16.9714,17.0185,16.9636,17.0106,31400.0
2006-09-27 09:30:00,21.59,21.83,21.58,21.79,30500.0,16.9322,17.1204,16.9244,17.0891,30500.0
2006-09-27 10:00:00,21.77,21.82,21.59,21.63,30500.0,17.0734,17.1126,16.9322,16.9636,30500.0
2006-09-27 10:30:00,21.65,21.77,21.62,21.66,30500.0,16.9793,17.0734,16.9557,16.9871,30500.0
2006-09-27 11:00:00,21.65,21.68,21.57,21.63,42700.0,16.9793,17.0028,16.9165,16.9636,42700.0
2006-09-27 11:30:00,21.65,21.66,21.58,21.65,19500.0,16.9793,16.9871,16.9244,16.9793,19500.0
2006-09-27 12:00:00,21.65,21.66,21.57,21.58,17900.0,16.9793,16.9871,16.9165,16.9244,17900.0
2006-09-27 12:30:00,21.58,21.65,21.55,21.63,8800.0,16.9244,16.9793,16.9008,16.9636,8800.0
2006-09-27 13:00:00,21.62,21.77,21.62,21.71,92100.0,16.9557,17.0734,16.9557,17.0263,92100.0
2006-09-27 13:30:00,21.7,21.77,21.65,21.72,27200.0,17.0185,17.0734,16.9793,17.0342,27200.0
2006-09-27 14:00:00,21.73,21.76,21.7,21.7,30500.0,17.042,17.0655,17.0185,17.0185,30500.0
2006-09-27 14:30:00,21.73,21.75,21.68,21.74,38100.0,17.042,17.0577,17.0028,17.0499,38100.0
2006-09-27 15:00:00,21.74,21.86,21.73,21.8,100300.0,17.0499,17.144,17.042,17.0969,100300.0
2006-09-27 15:30:00,21.81,21.95,21.8,21.9,167300.0,17.1048,17.2145,17.0969,17.1753,167300.0
2006-09-28 09:30:00,22.0,22.0,21.85,21.93,39900.0,17.2538,17.2538,17.1361,17.1989,39900.0
2006-09-28 10:00:00,21.9,21.94,21.73,21.79,33500.0,17.1753,17.2067,17.042,17.0891,33500.0
2006-09-28 10:30:00,21.8,21.83,21.75,21.83,16400.0,17.0969,17.1204,17.0577,17.1204,16400.0
2006-09-28 11:00:00,21.83,21.88,21.79,21.84,25100.0,17.1204,17.1596,17.0891,17.1283,25100.0
2006-09-28 11:30:00,21.83,21.86,21.75,21.75,16000.0,17.1204,17.144,17.0577,17.0577,16000.0
2006-09-28 12:00:00,21.75,21.78,21.66,21.73,13900.0,17.0577,17.0812,16.9871,17.042,13900.0
2006-09-28 12:30:00,21.72,21.78,21.71,21.75,9500.0,17.0342,17.0812,17.0263,17.0577,9500.0
2006-09-28 13:00:00,21.75,21.85,21.73,21.79,16900.0,17.0577,17.1361,17.042,17.0891,16900.0
2006-09-28 13:30:00,21.81,21.86,21.73,21.81,27600.0,17.1048,17.144,17.042,17.1048,27600.0
2006-09-28 14:00:00,21.83,21.95,21.8,21.95,20000.0,17.1204,17.2145,17.0969,17.2145,20000.0
2006-09-28 14:30:00,21.93,21.96,21.86,21.94,35000.0,17.1989,17.2224,17.144,17.2067,35000.0
2006-09-28 15:00:00,21.95,21.98,21.93,21.95,21200.0,17.2145,17.2381,17.1989,17.2145,21200.0
2006-09-28 15:30:00,21.96,22.02,21.95,22.01,54200.0,17.2224,17.2694,17.2145,17.2616,54200.0
2006-09-29 09:30:00,22.06,22.2,21.81,21.82,30500.0,17.3008,17.4106,17.1048,17.1126,30500.0
2006-09-29 10:00:00,21.84,21.92,21.8,21.85,20400.0,17.1283,17.191,17.0969,17.1361,20400.0
2006-09-29 10:30:00,21.85,21.86,21.74,21.86,29300.0,17.1361,17.144,17.0499,17.144,29300.0
2006-09-29 11:00:00,21.86,21.96,21.86,21.93,19100.0,17.144,17.2224,17.144,17.1989,19100.0
2006-09-29 11:30:00,21.93,22.05,21.91,22.02,29400.0,17.1989,17.293,17.1832,17.2694,29400.0
2006-09-29 12:00:00,22.01,22.04,21.98,22.04,56000.0,17.2616,17.2851,17.2381,17.2851,56000.0
2006-09-29 12:30:00,22.04,22.07,21.98,21.99,20300.0,17.2851,17.3087,17.2381,17.2459,20300.0
2006-09-29 13:00:00,21.99,22.03,21.96,21.96,17400.0,17.2459,17.2773,17.2224,17.2224,17400.0
2006-09-29 13:30:00,21.94,21.96,21.9,21.94,20800.0,17.2067,17.2224,17.1753,17.2067,20800.0
2006-09-29 14:00:00,21.92,21.98,21.9,21.92,22000.0,17.191,17.2381,17.1753,17.191,22000.0
2006-09-29 14:30:00,21.92,21.98,21.85,21.87,24200.0,17.191,17.2381,17.1361,17.1518,24200.0
2006-09-29 15:00:00,21.87,21.87,21.82,21.85,22100.0,17.1518,17.1518,17.1126,17.1361,22100.0
2006-09-29 15:30:00,21.85,21.89,21.74,21.77,93300.0,17.1361,17.1675,17.0499,17.0734,93300.0
2006-10-02 09:30:00,21.69,21.9,21.55,21.71,35400.0,17.0106,17.1753,16.9008,17.0263,35400.0
2006-10-02 10:00:00,21.71,21.81,21.64,21.71,32000.0,17.0263,17.1048,16.9714,17.0263,32000.0
2006-10-02 10:30:00,21.73,21.79,21.65,21.74,36100.0,17.042,17.0891,16.9793,17.0499,36100.0
2006-10-02 11:00:00,21.75,21.84,21.74,21.82,9400.0,17.0577,17.1283,17.0499,17.1126,9400.0
2006-10-02 11:30:00,21.84,22.0,21.84,21.95,14900.0,17.1283,17.2538,17.1283,17.2145,14900.0
2006-10-02 12:00:00,21.97,21.98,21.93,21.98,16200.0,17.2302,17.2381,17.1989,17.2381,16200.0
2006-10-02 12:30:00,21.97,21.99,21.93,21.93,17600.0,17.2302,17.2459,17.1989,17.1989,17600.0
2006-10-02 13:00:00,21.94,21.99,21.87,21.88,23700.0,17.2067,17.2459,17.1518,17.1596,23700.0
2006-10-02 13:30:00,21.89,21.97,21.72,21.79,37200.0,17.1675,17.2302,17.0342,17.0891,37200.0
2006-10-02 14:00:00,21.78,21.83,21.72,21.76,37500.0,17.0812,17.1204,17.0342,17.0655,37500.0
2006-10-02 14:30:00,21.76,21.78,21.68,21.68,43700.0,17.0655,17.0812,17.0028,17.0028,43700.0
2006-10-02 15:00:00,21.71,21.74,21.65,21.74,26300.0,17.0263,17.0499,16.9793,17.0499,26300.0
2006-10-02 15:30:00,21.74,21.75,21.71,21.71,77000.0,17.0499,17.0577,17.0263,17.0263,77000.0
2006-10-03 09:30:00,21.61,21.69,21.44,21.58,209000.0,16.9479,17.0106,16.8146,16.9244,209000.0
2006-10-03 10:00:00,21.58,21.75,21.58,21.74,18300.0,16.9244,17.0577,16.9244,17.0499,18300.0
2006-10-03 10:30:00,21.74,21.8,21.65,21.74,38800.0,17.0499,17.0969,16.9793,17.0499,38800.0
2006-10-03 11:00:00,21.73,21.79,21.7,21.74,33300.0,17.042,17.0891,17.0185,17.0499,33300.0
2006-10-03 11:30:00,21.75,21.77,21.65,21.68,23100.0,17.0577,17.0734,16.9793,17.0028,23100.0
2006-10-03 12:00:00,21.68,21.77,21.68,21.73,63600.0,17.0028,17.0734,17.0028,17.042,63600.0
2006-10-03 12:30:00,21.73,21.84,21.73,21.81,47400.0,17.042,17.1283,17.042,17.1048,47400.0
2006-10-03 13:00:00,21.84,21.84,21.72,21.74,13300.0,17.1283,17.1283,17.0342,17.0499,13300.0
2006-10-03 13:30:00,21.77,21.81,21.77,21.8,14100.0,17.0734,17.1048,17.0734,17.0969,14100.0
2006-10-03 14:00:00,21.8,21.85,21.69,21.71,23400.0,17.0969,17.1361,17.0106,17.0263,23400.0
2006-10-03 14:30:00,21.69,21.8,21.68,21.75,13400.0,17.0106,17.0969,17.0028,17.0577,13400.0
2006-10-03 15:00:00,21.76,21.8,21.7,21.72,24100.0,17.0655,17.0969,17.0185,17.0342,24100.0
2006-10-03 15:30:00,21.73,21.79,21.69,21.74,51000.0,17.042,17.0891,17.0106,17.0499,51000.0
2006-10-04 09:30:00,21.76,21.82,21.62,21.73,12400.0,17.0655,17.1126,16.9557,17.042,12400.0
2006-10-04 10:00:00,21.73,21.85,21.63,21.8,27800.0,17.042,17.1361,16.9636,17.0969,27800.0
2006-10-04 10:30:00,21.81,21.85,21.78,21.81,23300.0,17.1048,17.1361,17.0812,17.1048,23300.0
2006-10-04 11:00:00,21.81,21.98,21.8,21.98,100900.0,17.1048,17.2381,17.0969,17.2381,100900.0
2006-10-04 11:30:00,21.98,22.06,21.93,22.06,39400.0,17.2381,17.3008,17.1989,17.3008,39400.0
2006-10-04 12:00:00,22.06,22.06,21.96,22.0,25200.0,17.3008,17.3008,17.2224,17.2538,25200.0
2006-10-04 12:30:00,21.99,22.02,21.97,22.0,8800.0,17.2459,17.2694,17.2302,17.2538,8800.0
2006-10-04 13:00:00,21.98,22.01,21.92,22.0,26500.0,17.2381,17.2616,17.191,17.2538,26500.0
2006-10-04 13:30:00,22.0,22.05,21.99,22.02,70800.0,17.2538,17.293,17.2459,17.2694,70800.0
2006-10-04 14:00:00,22.03,22.06,21.98,22.06,30500.0,17.2773,17.3008,17.2381,17.3008,30500.0
2006-10-04 14:30:00,22.06,22.1,21.96,22.08,61200.0,17.3008,17.3322,17.2224,17.3165,61200.0
2006-10-04 15:00:00,22.08,22.1,22.04,22.07,37000.0,17.3165,17.3322,17.2851,17.3087,37000.0
2006-10-04 15:30:00,22.06,22.1,22.0,22.07,81900.0,17.3008,17.3322,17.2538,17.3087,81900.0
2006-10-05 09:30:00,21.94,22.26,21.93,22.24,56400.0,17.2067,17.4577,17.1989,17.442,56400.0
2006-10-05 10:00:00,22.23,22.23,22.15,22.19,13200.0,17.4341,17.4341,17.3714,17.4028,13200.0
2006-10-05 10:30:00,22.19,22.23,22.11,22.23,11000.0,17.4028,17.4341,17.34,17.4341,11000.0
2006-10-05 11:00:00,22.23,22.23,22.12,22.22,40200.0,17.4341,17.4341,17.3479,17.4263,40200.0
2006-10-05 11:30:00,22.23,22.38,22.22,22.35,24100.0,17.4341,17.5518,17.4263,17.5283,24100.0
2006-10-05 12:00:00,22.35,22.38,22.33,22.35,8700.0,17.5283,17.5518,17.5126,17.5283,8700.0
2006-10-05 12:30:00,22.35,22.35,22.23,22.33,14400.0,17.5283,17.5283,17.4341,17.5126,14400.0
2006-10-05 13:00:00,22.33,22.44,22.32,22.44,13100.0,17.5126,17.5988,17.5047,17.5988,13100.0
2006-10-05 13:30:00,22.45,22.5,22.41,22.43,32500.0,17.6067,17.6459,17.5753,17.591,32500.0
2006-10-05 14:00:00,22.43,22.44,22.37,22.39,20300.0,17.591,17.5988,17.5439,17.5596,20300.0
2006-10-05 14:30:00,22.39,22.49,22.39,22.44,15200.0,17.5596,17.638,17.5596,17.5988,15200.0
2006-10-05 15:00:00,22.44,22.5,22.4,22.47,53000.0,17.5988,17.6459,17.5675,17.6224,53000.0
2006-10-05 15:30:00,22.46,22.46,22.37,22.4,100800.0,17.6145,17.6145,17.5439,17.5675,100800.0
2006-10-06 09:30:00,22.25,22.28,21.87,22.01,64400.0,17.4498,17.4734,17.1518,17.2616,64400.0
2006-10-06 10:00:00,22.02,22.06,21.68,21.94,142000.0,17.2694,17.3008,17.0028,17.2067,142000.0
2006-10-06 10:30:00,21.94,22.0,21.76,21.86,56800.0,17.2067,17.2538,17.0655,17.144,56800.0
2006-10-06 11:00:00,21.87,21.91,21.77,21.88,36900.0,17.1518,17.1832,17.0734,17.1596,36900.0
2006-10-06 11:30:00,21.9,21.94,21.77,21.78,64800.0,17.1753,17.2067,17.0734,17.0812,64800.0
2006-10-06 12:00:00,21.8,21.88,21.74,21.76,64600.0,17.0969,17.1596,17.0499,17.0655,64600.0
2006-10-06 12:30:00,21.79,21.83,21.69,21.83,42100.0,17.0891,17.1204,17.0106,17.1204,42100.0
2006-10-06 13:00:00,21.84,21.86,21.79,21.8,18900.0,17.1283,17.144,17.0891,17.0969,18900.0
2006-10-06 13:30:00,21.8,21.93,21.8,21.93,12700.0,17.0969,17.1989,17.0969,17.1989,12700.0
2006-10-06 14:00:00,21.92,22.0,21.84,21.99,44600.0,17.191,17.2538,17.1283,17.2459,44600.0
2006-10-06 14:30:00,21.99,22.15,21.98,22.09,36700.0,17.2459,17.3714,17.2381,17.3243,36700.0
2006-10-06 15:00:00,22.07,22.1,21.98,22.06,35000.0,17.3087,17.3322,17.2381,17.3008,35000.0
2006-10-06 15:30:00,22.08,22.15,22.06,22.13,67200.0,17.3165,17.3714,17.3008,17.3557,67200.0
2006-10-09 09:30:00,22.04,22.18,21.87,21.94,27000.0,17.2851,17.3949,17.1518,17.2067,27000.0
2006-10-09 10:00:00,21.93,21.97,21.84,21.85,14200.0,17.1989,17.2302,17.1283,17.1361,14200.0
2006-10-09 10:30:00,21.85,21.92,21.76,21.92,8400.0,17.1361,17.191,17.0655,17.191,8400.0
2006-10-09 11:00:00,21.92,22.0,21.91,22.0,7500.0,17.191,17.2538,17.1832,17.2538,7500.0
2006-10-09 11:30:00,22.0,22.14,22.0,22.12,10800.0,17.2538,17.3636,17.2538,17.3479,10800.0
2006-10-09 12:00:00,22.12,22.12,22.03,22.08,16000.0,17.3479,17.3479,17.2773,17.3165,16000.0
2006-10-09 12:30:00,22.08,22.16,22.07,22.1,20600.0,17.3165,17.3792,17.3087,17.3322,20600.0
2006-10-09 13:00:00,22.1,22.19,22.08,22.18,28300.0,17.3322,17.4028,17.3165,17.3949,28300.0
2006-10-09 13:30:00,22.16,22.18,22.14,22.15,20800.0,17.3792,17.3949,17.3636,17.3714,20800.0
2006-10-09 14:00:00,22.14,22.25,22.14,22.24,26500.0,17.3636,17.4498,17.3636,17.442,26500.0
2006-10-09 14:30:00,22.25,22.27,22.2,22.22,50700.0,17.4498,17.4655,17.4106,17.4263,50700.0
2006-10-09 15:00:00,22.21,22.27,22.16,22.25,56900.0,17.4185,17.4655,17.3792,17.4498,56900.0
2006-10-09 15:30:00,22.25,22.35,22.2,22.22,98800.0,17.4498,17.5283,17.4106,17.4263,98800.0
2006-10-10 09:30:00,22.36,22.36,22.06,22.06,35600.0,17.5361,17.5361,17.3008,17.3008,35600.0
2006-10-10 10:00:00,22.11,22.12,22.0,22.1,15700.0,17.34,17.3479,17.2538,17.3322,15700.0
2006-10-10 10:30:00,22.1,22.28,22.05,22.23,23500.0,17.3322,17.4734,17.293,17.4341,23500.0
2006-10-10 11:00:00,22.22,22.4,22.16,22.35,32900.0,17.4263,17.5675,17.3792,17.5283,32900.0
2006-10-10 11:30:00,22.34,22.34,22.25,22.26,16800.0,17.5204,17.5204,17.4498,17.4577,16800.0
2006-10-10 12:00:00,22.27,22.3,22.21,22.21,13700.0,17.4655,17.489,17.4185,17.4185,13700.0
2006-10-10 12:30:00,22.21,22.23,22.15,22.2,16500.0,17.4185,17.4341,17.3714,17.4106,16500.0
2006-10-10 13:00:00,22.21,22.22,22.18,22.21,12700.0,17.4185,17.4263,17.3949,17.4185,12700.0
2006-10-10 13:30:00,22.2,22.2,22.12,22.16,14600.0,17.4106,17.4106,17.3479,17.3792,14600.0
2006-10-10 14:00:00,22.16,22.18,22.14,22.15,16000.0,17.3792,17.3949,17.3636,17.3714,16000.0
2006-10-10 14:30:00,22.16,22.2,22.11,22.13,34300.0,17.3792,17.4106,17.34,17.3557,34300.0
2006-10-10 15:00:00,22.1,22.19,22.1,22.17,12000.0,17.3322,17.4028,17.3322,17.3871,12000.0
2006-10-10 15:30:00,22.16,22.23,22.15,22.15,33000.0,17.3792,17.4341,17.3714,17.3714,33000.0
2006-10-11 09:30:00,21.9,21.9,21.68,21.75,118300.0,17.1753,17.1753,17.0028,17.0577,118300.0
2006-10-11 10:00:00,21.75,21.83,21.69,21.8,40500.0,17.0577,17.1204,17.0106,17.0969,40500.0
2006-10-11 10:30:00,21.8,21.98,21.8,21.96,60000.0,17.0969,17.2381,17.0969,17.2224,60000.0
2006-10-11 11:00:00,21.96,22.03,21.89,21.89,56300.0,17.2224,17.2773,17.1675,17.1675,56300.0
2006-10-11 11:30:00,21.89,22.04,21.85,21.98,44000.0,17.1675,17.2851,17.1361,17.2381,44000.0
2006-10-11 12:00:00,21.98,22.13,21.96,22.07,50600.0,17.2381,17.3557,17.2224,17.3087,50600.0
2006-10-11 12:30:00,22.09,22.23,22.06,22.21,35900.0,17.3243,17.4341,17.3008,17.4185,35900.0
2006-10-11 13:00:00,22.21,22.22,22.09,22.13,25200.0,17.4185,17.4263,17.3243,17.3557,25200.0
2006-10-11 13:30:00,22.12,22.12,22.03,22.06,26400.0,17.3479,17.3479,17.2773,17.3008,26400.0
2006-10-11 14:00:00,22.06,22.06,21.82,21.92,45400.0,17.3008,17.3008,17.1126,17.191,45400.0
2006-10-11 14:30:00,21.92,22.0,21.74,21.93,45700.0,17.191,17.2538,17.0499,17.1989,45700.0
2006-10-11 15:00:00,21.93,22.12,21.87,21.93,56700.0,17.1989,17.3479,17.1518,17.1989,56700.0
2006-10-11 15:30:00,21.95,22.01,21.92,21.94,84200.0,17.2145,17.2616,17.191,17.2067,84200.0
2006-10-12 09:30:00,22.09,22.25,21.99,22.11,55600.0,17.3243,17.4498,17.2459,17.34,55600.0
2006-10-12 10:00:00,22.11,22.17,22.06,22.07,44300.0,17.34,17.3871,17.3008,17.3087,44300.0
2006-10-12 10:30:00,22.07,22.14,22.05,22.09,38400.0,17.3087,17.3636,17.293,17.3243,38400.0
2006-10-12 11:00:00,22.07,22.13,22.06,22.08,22700.0,17.3087,17.3557,17.3008,17.3165,22700.0
2006-10-12 11:30:00,22.07,22.12,22.05,22.05,29400.0,17.3087,17.3479,17.293,17.293,29400.0
2006-10-12 12:00:00,22.04,22.09,22.0,22.01,24300.0,17.2851,17.3243,17.2538,17.2616,24300.0
2006-10-12 12:30:00,22.03,22.07,21.99,22.0,24600.0,17.2773,17.3087,17.2459,17.2538,24600.0
2006-10-12 13:00:00,22.0,22.0,21.95,22.0,20200.0,17.2538,17.2538,17.2145,17.2538,20200.0
2006-10-12 13:30:00,22.0,22.08,21.99,22.07,25000.0,17.2538,17.3165,17.2459,17.3087,25000.0
2006-10-12 14:00:00,22.05,22.06,21.98,22.0,79500.0,17.293,17.3008,17.2381,17.2538,79500.0
2006-10-12 14:30:00,22.0,22.0,21.99,22.0,25500.0,17.2538,17.2538,17.2459,17.2538,25500.0
2006-10-12 15:00:00,22.0,22.19,21.99,22.19,77100.0,17.2538,17.4028,17.2459,17.4028,77100.0
2006-10-12 15:30:00,22.2,22.23,22.06,22.17,136300.0,17.4106,17.4341,17.3008,17.3871,136300.0
2006-10-13 09:30:00,22.3,22.47,22.11,22.38,47600.0,17.489,17.6224,17.34,17.5518,47600.0
2006-10-13 10:00:00,22.38,22.4,22.29,22.3,29600.0,17.5518,17.5675,17.4812,17.489,29600.0
2006-10-13 10:30:00,22.3,22.34,22.29,22.32,27800.0,17.489,17.5204,17.4812,17.5047,27800.0
2006-10-13 11:00:00,22.32,22.32,22.13,22.15,48400.0,17.5047,17.5047,17.3557,17.3714,48400.0
2006-10-13 11:30:00,22.15,22.22,22.11,22.14,23800.0,17.3714,17.4263,17.34,17.3636,23800.0
2006-10-13 12:00:00,22.14,22.34,22.14,22.27,24500.0,17.3636,17.5204,17.3636,17.4655,24500.0
2006-10-13 12:30:00,22.27,22.38,22.27,22.34,19000.0,17.4655,17.5518,17.4655,17.5204,19000.0
2006-10-13 13:00:00,22.36,22.36,22.3,22.33,17500.0,17.5361,17.5361,17.489,17.5126,17500.0
2006-10-13 13:30:00,22.33,22.34,22.28,22.32,16600.0,17.5126,17.5204,17.4734,17.5047,16600.0
2006-10-13 14:00:00,22.32,22.34,22.31,22.33,15800.0,17.5047,17.5204,17.4969,17.5126,15800.0
2006-10-13 14:30:00,22.33,22.33,22.24,22.26,15500.0,17.5126,17.5126,17.442,17.4577,15500.0
2006-10-13 15:00:00,22.27,22.39,22.27,22.34,45300.0,17.4655,17.5596,17.4655,17.5204,45300.0
2006-10-13 15:30:00,22.34,22.35,22.29,22.33,50100.0,17.5204,17.5283,17.4812,17.5126,50100.0
2006-10-16 09:30:00,22.44,23.11,22.4,23.07,150800.0,17.5988,18.1243,17.5675,18.0929,150800.0
2006-10-16 10:00:00,23.07,23.2,23.03,23.13,212500.0,18.0929,18.1949,18.0615,18.14,212500.0
2006-10-16 10:30:00,23.14,23.17,22.88,22.89,39300.0,18.1478,18.1713,17.9439,17.9518,39300.0
2006-10-16 11:00:00,22.89,22.89,22.79,22.86,61900.0,17.9518,17.9518,17.8733,17.9282,61900.0
2006-10-16 11:30:00,22.85,22.91,22.84,22.89,85600.0,17.9204,17.9674,17.9125,17.9518,85600.0
2006-10-16 12:00:00,22.87,22.92,22.84,22.85,10200.0,17.9361,17.9753,17.9125,17.9204,10200.0
2006-10-16 12:30:00,22.86,22.88,22.84,22.86,55000.0,17.9282,17.9439,17.9125,17.9282,55000.0
2006-10-16 13:00:00,22.86,22.86,22.8,22.81,47900.0,17.9282,17.9282,17.8812,17.889,47900.0
2006-10-16 13:30:00,22.82,22.84,22.73,22.76,28900.0,17.8969,17.9125,17.8263,17.8498,28900.0
2006-10-16 14:00:00,22.75,22.79,22.71,22.73,35000.0,17.842,17.8733,17.8106,17.8263,35000.0
2006-10-16 14:30:00,22.73,22.77,22.68,22.71,33600.0,17.8263,17.8576,17.7871,17.8106,33600.0
2006-10-16 15:00:00,22.71,22.75,22.64,22.65,132800.0,17.8106,17.842,17.7557,17.7635,132800.0
2006-10-16 15:30:00,22.65,22.66,22.56,22.61,141600.0,17.7635,17.7714,17.6929,17.7322,141600.0
2006-10-17 09:30:00,22.39,22.68,22.39,22.5,52600.0,17.5596,17.7871,17.5596,17.6459,52600.0
2006-10-17 10:00:00,22.48,22.67,22.47,22.63,72300.0,17.6302,17.7792,17.6224,17.7478,72300.0
2006-10-17 10:30:00,22.63,22.63,22.43,22.44,18900.0,17.7478,17.7478,17.591,17.5988,18900.0
2006-10-17 11:00:00,22.44,22.45,22.36,22.37,14600.0,17.5988,17.6067,17.5361,17.5439,14600.0
2006-10-17 11:30:00,22.37,22.48,22.37,22.46,9000.0,17.5439,17.6302,17.5439,17.6145,9000.0
2006-10-17 12:00:00,22.45,22.56,22.44,22.54,16700.0,17.6067,17.6929,17.5988,17.6773,16700.0
2006-10-17 12:30:00,22.53,22.58,22.47,22.53,13500.0,17.6694,17.7086,17.6224,17.6694,13500.0
2006-10-17 13:00:00,22.54,22.6,22.51,22.51,18900.0,17.6773,17.7243,17.6537,17.6537,18900.0
2006-10-17 13:30:00,22.52,22.61,22.49,22.6,10000.0,17.6616,17.7322,17.638,17.7243,10000.0
2006-10-17 14:00:00,22.59,22.61,22.57,22.58,8400.0,17.7165,17.7322,17.7008,17.7086,8400.0
2006-10-17 14:30:00,22.57,22.75,22.57,22.75,34100.0,17.7008,17.842,17.7008,17.842,34100.0
2006-10-17 15:00:00,22.75,22.77,22.74,22.76,43700.0,17.842,17.8576,17.8341,17.8498,43700.0
2006-10-17 15:30:00,22.76,22.77,22.73,22.76,71900.0,17.8498,17.8576,17.8263,17.8498,71900.0
2006-10-18 09:30:00,22.73,23.0,22.72,22.87,29300.0,17.8263,18.038,17.8184,17.9361,29300.0
2006-10-18 10:00:00,22.87,22.89,22.7,22.8,28500.0,17.9361,17.9518,17.8027,17.8812,28500.0
2006-10-18 10:30:00,22.81,22.81,22.61,22.68,22300.0,17.889,17.889,17.7322,17.7871,22300.0
2006-10-18 11:00:00,22.68,22.78,22.57,22.72,33200.0,17.7871,17.8655,17.7008,17.8184,33200.0
2006-10-18 11:30:00,22.72,22.81,22.64,22.75,33800.0,17.8184,17.889,17.7557,17.842,33800.0
2006-10-18 12:00:00,22.76,22.8,22.73,22.8,20900.0,17.8498,17.8812,17.8263,17.8812,20900.0
2006-10-18 12:30:00,22.8,22.83,22.69,22.74,33600.0,17.8812,17.9047,17.7949,17.8341,33600.0
2006-10-18 13:00:00,22.73,22.75,22.58,22.6,33300.0,17.8263,17.842,17.7086,17.7243,33300.0
2006-10-18 13:30:00,22.59,22.69,22.53,22.65,40400.0,17.7165,17.7949,17.6694,17.7635,40400.0
2006-10-18 14:00:00,22.65,22.67,22.56,22.58,31600.0,17.7635,17.7792,17.6929,17.7086,31600.0
2006-10-18 14:30:00,22.58,22.58,22.14,22.18,170300.0,17.7086,17.7086,17.3636,17.3949,170300.0
2006-10-18 15:00:00,22.21,22.36,22.1,22.22,146700.0,17.4185,17.5361,17.3322,17.4263,146700.0
2006-10-18 15:30:00,22.22,22.28,22.18,22.22,78600.0,17.4263,17.4734,17.3949,17.4263,78600.0
2006-10-19 09:30:00,22.12,22.4,22.12,22.31,57000.0,17.3479,17.5675,17.3479,17.4969,57000.0
2006-10-19 10:00:00,22.31,22.41,22.23,22.33,35100.0,17.4969,17.5753,17.4341,17.5126,35100.0
2006-10-19 10:30:00,22.34,22.38,22.28,22.34,24600.0,17.5204,17.5518,17.4734,17.5204,24600.0
2006-10-19 11:00:00,22.34,22.34,22.22,22.3,26700.0,17.5204,17.5204,17.4263,17.489,26700.0
2006-10-19 11:30:00,22.3,22.35,22.22,22.29,17100.0,17.489,17.5283,17.4263,17.4812,17100.0
2006-10-19 12:00:00,22.28,22.32,22.23,22.23,14200.0,17.4734,17.5047,17.4341,17.4341,14200.0
2006-10-19 12:30:00,22.23,22.28,22.12,22.15,17400.0,17.4341,17.4734,17.3479,17.3714,17400.0
2006-10-19 13:00:00,22.15,22.25,22.15,22.21,10400.0,17.3714,17.4498,17.3714,17.4185,10400.0
2006-10-19 13:30:00,22.21,22.23,22.13,22.15,36800.0,17.4185,17.4341,17.3557,17.3714,36800.0
2006-10-19 14:00:00,22.13,22.16,22.12,22.15,36000.0,17.3557,17.3792,17.3479,17.3714,36000.0
2006-10-19 14:30:00,22.15,22.17,22.09,22.15,37800.0,17.3714,17.3871,17.3243,17.3714,37800.0
2006-10-19 15:00:00,22.15,22.15,22.09,22.1,39000.0,17.3714,17.3714,17.3243,17.3322,39000.0
2006-10-19 15:30:00,22.1,22.15,22.09,22.15,65500.0,17.3322,17.3714,17.3243,17.3714,65500.0
2006-10-20 09:30:00,22.21,22.28,22.1,22.17,75100.0,17.4185,17.4734,17.3322,17.3871,75100.0
2006-10-20 10:00:00,22.17,22.22,21.96,22.05,35400.0,17.3871,17.4263,17.2224,17.293,35400.0
2006-10-20 10:30:00,22.07,22.08,21.98,22.0,62600.0,17.3087,17.3165,17.2381,17.2538,62600.0
2006-10-20 11:00:00,21.99,22.01,21.97,22.0,23800.0,17.2459,17.2616,17.2302,17.2538,23800.0
2006-10-20 11:30:00,21.99,22.03,21.99,22.0,20000.0,17.2459,17.2773,17.2459,17.2538,20000.0
2006-10-20 12:00:00,22.0,22.01,21.99,22.0,15600.0,17.2538,17.2616,17.2459,17.2538,15600.0
2006-10-20 12:30:00,22.0,22.0,21.98,21.99,31100.0,17.2538,17.2538,17.2381,17.2459,31100.0
2006-10-20 13:00:00,21.99,22.0,21.98,22.0,19400.0,17.2459,17.2538,17.2381,17.2538,19400.0
2006-10-20 13:30:00,22.0,22.0,21.99,21.99,17600.0,17.2538,17.2538,17.2459,17.2459,17600.0
2006-10-20 14:00:00,21.99,22.01,21.98,21.99,16600.0,17.2459,17.2616,17.2381,17.2459,16600.0
2006-10-20 14:30:00,21.99,21.99,21.96,21.98,15500.0,17.2459,17.2459,17.2224,17.2381,15500.0
2006-10-20 15:00:00,21.98,22.11,21.97,22.09,27200.0,17.2381,17.34,17.2302,17.3243,27200.0
2006-10-20 15:30:00,22.1,22.11,22.01,22.02,26500.0,17.3322,17.34,17.2616,17.2694,26500.0
2006-10-23 09:30:00,21.95,22.15,21.81,22.13,54600.0,17.2145,17.3714,17.1048,17.3557,54600.0
2006-10-23 10:00:00,22.13,22.46,22.11,22.43,60900.0,17.3557,17.6145,17.34,17.591,60900.0
2006-10-23 10:30:00,22.43,22.45,22.38,22.4,30400.0,17.591,17.6067,17.5518,17.5675,30400.0
2006-10-23 11:00:00,22.43,22.44,22.29,22.31,44700.0,17.591,17.5988,17.4812,17.4969,44700.0
2006-10-23 11:30:00,22.32,22.35,22.3,22.33,10200.0,17.5047,17.5283,17.489,17.5126,10200.0
2006-10-23 12:00:00,22.33,22.45,22.33,22.4,29700.0,17.5126,17.6067,17.5126,17.5675,29700.0
2006-10-23 12:30:00,22.39,22.42,22.36,22.36,27500.0,17.5596,17.5831,17.5361,17.5361,27500.0
2006-10-23 13:00:00,22.35,22.41,22.34,22.41,25600.0,17.5283,17.5753,17.5204,17.5753,25600.0
2006-10-23 13:30:00,22.41,22.41,22.31,22.39,21500.0,17.5753,17.5753,17.4969,17.5596,21500.0
2006-10-23 14:00:00,22.38,22.4,22.32,22.36,15800.0,17.5518,17.5675,17.5047,17.5361,15800.0
2006-10-23 14:30:00,22.35,22.4,22.35,22.4,26800.0,17.5283,17.5675,17.5283,17.5675,26800.0
2006-10-23 15:00:00,22.4,22.43,22.38,22.42,26800.0,17.5675,17.591,17.5518,17.5831,26800.0
2006-10-23 15:30:00,22.42,22.46,22.39,22.45,54600.0,17.5831,17.6145,17.5596,17.6067,54600.0
2006-10-24 09:30:00,22.35,22.5,22.16,22.35,27100.0,17.5283,17.6459,17.3792,17.5283,27100.0
2006-10-24 10:00:00,22.35,22.36,22.26,22.27,38600.0,17.5283,17.5361,17.4577,17.4655,38600.0
2006-10-24 10:30:00,22.27,22.28,22.14,22.17,22500.0,17.4655,17.4734,17.3636,17.3871,22500.0
2006-10-24 11:00:00,22.16,22.17,22.12,22.15,11400.0,17.3792,17.3871,17.3479,17.3714,11400.0
2006-10-24 11:30:00,22.14,22.21,22.12,22.17,15100.0,17.3636,17.4185,17.3479,17.3871,15100.0
2006-10-24 12:00:00,22.17,22.19,22.15,22.16,8100.0,17.3871,17.4028,17.3714,17.3792,8100.0
2006-10-24 12:30:00,22.14,22.14,21.98,21.98,16300.0,17.3636,17.3636,17.2381,17.2381,16300.0
2006-10-24 13:00:00,21.98,22.04,21.95,22.03,18300.0,17.2381,17.2851,17.2145,17.2773,18300.0
2006-10-24 13:30:00,22.03,22.07,22.0,22.0,10900.0,17.2773,17.3087,17.2538,17.2538,10900.0
2006-10-24 14:00:00,22.0,22.09,22.0,22.05,14000.0,17.2538,17.3243,17.2538,17.293,14000.0
2006-10-24 14:30:00,22.07,22.14,22.06,22.13,11400.0,17.3087,17.3636,17.3008,17.3557,11400.0
2006-10-24 15:00:00,22.13,22.16,22.08,22.08,18900.0,17.3557,17.3792,17.3165,17.3165,18900.0
2006-10-24 15:30:00,22.07,22.13,22.04,22.09,30600.0,17.3087,17.3557,17.2851,17.3243,30600.0
2006-10-25 09:30:00,21.96,22.22,21.96,22.18,49800.0,17.2224,17.4263,17.2224,17.3949,49800.0
2006-10-25 10:00:00,22.16,22.34,22.1,22.32,41400.0,17.3792,17.5204,17.3322,17.5047,41400.0
2006-10-25 10:30:00,22.31,22.31,22.08,22.1,17500.0,17.4969,17.4969,17.3165,17.3322,17500.0
2006-10-25 11:00:00,22.1,22.19,22.07,22.19,26000.0,17.3322,17.4028,17.3087,17.4028,26000.0
2006-10-25 11:30:00,22.2,22.25,22.18,22.18,13900.0,17.4106,17.4498,17.3949,17.3949,13900.0
2006-10-25 12:00:00,22.21,22.28,22.13,22.17,15200.0,17.4185,17.4734,17.3557,17.3871,15200.0
2006-10-25 12:30:00,22.16,22.16,22.06,22.13,19300.0,17.3792,17.3792,17.3008,17.3557,19300.0
2006-10-25 13:00:00,22.14,22.17,22.1,22.14,19700.0,17.3636,17.3871,17.3322,17.3636,19700.0
2006-10-25 13:30:00,22.13,22.17,22.09,22.17,13400.0,17.3557,17.3871,17.3243,17.3871,13400.0
2006-10-25 14:00:00,22.15,22.24,21.94,22.01,33400.0,17.3714,17.442,17.2067,17.2616,33400.0
2006-10-25 14:30:00,21.99,22.09,21.91,22.06,38800.0,17.2459,17.3243,17.1832,17.3008,38800.0
2006-10-25 15:00:00,22.06,22.22,22.06,22.12,35700.0,17.3008,17.4263,17.3008,17.3479,35700.0
2006-10-25 15:30:00,22.15,22.27,22.13,22.22,58400.0,17.3714,17.4655,17.3557,17.4263,58400.0
2006-10-26 09:30:00,22.28,22.33,22.19,22.29,24000.0,17.4734,17.5126,17.4028,17.4812,24000.0
2006-10-26 10:00:00,22.29,22.32,22.16,22.17,39100.0,17.4812,17.5047,17.3792,17.3871,39100.0
2006-10-26 10:30:00,22.18,22.27,22.11,22.27,21700.0,17.3949,17.4655,17.34,17.4655,21700.0
2006-10-26 11:00:00,22.26,22.3,22.18,22.3,31200.0,17.4577,17.489,17.3949,17.489,31200.0
2006-10-26 11:30:00,22.3,22.37,22.3,22.37,13700.0,17.489,17.5439,17.489,17.5439,13700.0
2006-10-26 12:00:00,22.37,22.4,22.31,22.39,15900.0,17.5439,17.5675,17.4969,17.5596,15900.0
2006-10-26 12:30:00,22.4,22.43,22.36,22.4,11900.0,17.5675,17.591,17.5361,17.5675,11900.0
2006-10-26 13:00:00,22.4,22.44,22.4,22.42,11700.0,17.5675,17.5988,17.5675,17.5831,11700.0
2006-10-26 13:30:00,22.43,22.45,22.4,22.45,8600.0,17.591,17.6067,17.5675,17.6067,8600.0
2006-10-26 14:00:00,22.45,22.59,22.45,22.57,30800.0,17.6067,17.7165,17.6067,17.7008,30800.0
2006-10-26 14:30:00,22.57,22.61,22.54,22.6,25700.0,17.7008,17.7322,17.6773,17.7243,25700.0
2006-10-26 15:00:00,22.61,22.66,22.6,22.65,47000.0,17.7322,17.7714,17.7243,17.7635,47000.0
2006-10-26 15:30:00,22.65,22.71,22.63,22.68,77700.0,17.7635,17.8106,17.7478,17.7871,77700.0
2006-10-27 09:30:00,22.6,22.62,22.35,22.41,91900.0,17.7243,17.74,17.5283,17.5753,91900.0
2006-10-27 10:00:00,22.42,22.45,22.35,22.36,29700.0,17.5831,17.6067,17.5283,17.5361,29700.0
2006-10-27 10:30:00,22.35,22.39,22.33,22.38,20700.0,17.5283,17.5596,17.5126,17.5518,20700.0
2006-10-27 11:00:00,22.39,22.39,22.3,22.34,31000.0,17.5596,17.5596,17.489,17.5204,31000.0
2006-10-27 11:30:00,22.34,22.34,22.27,22.33,21400.0,17.5204,17.5204,17.4655,17.5126,21400.0
2006-10-27 12:00:00,22.33,22.39,22.3,22.37,23100.0,17.5126,17.5596,17.489,17.5439,23100.0
2006-10-27 12:30:00,22.38,22.44,22.34,22.35,20400.0,17.5518,17.5988,17.5204,17.5283,20400.0
2006-10-27 13:00:00,22.36,22.38,22.26,22.28,21200.0,17.5361,17.5518,17.4577,17.4734,21200.0
2006-10-27 13:30:00,22.28,22.28,22.19,22.23,32800.0,17.4734,17.4734,17.4028,17.4341,32800.0
2006-10-27 14:00:00,22.24,22.28,22.18,22.19,39700.0,17.442,17.4734,17.3949,17.4028,39700.0
2006-10-27 14:30:00,22.19,22.22,22.12,22.18,76600.0,17.4028,17.4263,17.3479,17.3949,76600.0
2006-10-27 15:00:00,22.18,22.24,22.14,22.15,57200.0,17.3949,17.442,17.3636,17.3714,57200.0
2006-10-27 15:30:00,22.15,22.29,22.15,22.26,62500.0,17.3714,17.4812,17.3714,17.4577,62500.0
2006-10-30 09:30:00,22.16,22.49,22.16,22.25,38900.0,17.3792,17.638,17.3792,17.4498,38900.0
2006-10-30 10:00:00,22.28,22.29,22.23,22.26,52500.0,17.4734,17.4812,17.4341,17.4577,52500.0
2006-10-30 10:30:00,22.24,22.37,22.24,22.31,30700.0,17.442,17.5439,17.442,17.4969,30700.0
2006-10-30 11:00:00,22.32,22.56,22.32,22.53,34900.0,17.5047,17.6929,17.5047,17.6694,34900.0
2006-10-30 11:30:00,22.54,22.63,22.53,22.61,27000.0,17.6773,17.7478,17.6694,17.7322,27000.0
2006-10-30 12:00:00,22.6,22.67,22.55,22.58,24300.0,17.7243,17.7792,17.6851,17.7086,24300.0
2006-10-30 12:30:00,22.58,22.61,22.58,22.61,10000.0,17.7086,17.7322,17.7086,17.7322,10000.0
2006-10-30 13:00:00,22.61,22.74,22.61,22.67,25500.0,17.7322,17.8341,17.7322,17.7792,25500.0
2006-10-30 13:30:00,22.68,22.7,22.63,22.65,36700.0,17.7871,17.8027,17.7478,17.7635,36700.0
2006-10-30 14:00:00,22.65,22.82,22.64,22.77,38100.0,17.7635,17.8969,17.7557,17.8576,38100.0
2006-10-30 14:30:00,22.78,22.82,22.72,22.8,41300.0,17.8655,17.8969,17.8184,17.8812,41300.0
2006-10-30 15:00:00,22.8,22.83,22.72,22.74,51800.0,17.8812,17.9047,17.8184,17.8341,51800.0
2006-10-30 15:30:00,22.74,22.78,22.63,22.67,151800.0,17.8341,17.8655,17.7478,17.7792,151800.0
2006-10-31 09:30:00,22.34,22.57,22.01,22.1,156700.0,17.5204,17.7008,17.2616,17.3322,156700.0
2006-10-31 10:00:00,22.09,22.1,21.75,21.84,186300.0,17.3243,17.3322,17.0577,17.1283,186300.0
2006-10-31 10:30:00,21.83,21.83,21.5,21.73,152100.0,17.1204,17.1204,16.8616,17.042,152100.0
2006-10-31 11:00:00,21.72,21.99,21.72,21.97,80700.0,17.0342,17.2459,17.0342,17.2302,80700.0
2006-10-31 11:30:00,21.97,22.12,21.8,22.0,92200.0,17.2302,17.3479,17.0969,17.2538,92200.0
2006-10-31 12:00:00,22.0,22.03,21.77,21.8,87300.0,17.2538,17.2773,17.0734,17.0969,87300.0
2006-10-31 12:30:00,21.8,21.8,21.6,21.71,72400.0,17.0969,17.0969,16.9401,17.0263,72400.0
2006-10-31 13:00:00,21.71,21.9,21.69,21.9,62600.0,17.0263,17.1753,17.0106,17.1753,62600.0
2006-10-31 13:30:00,21.91,22.0,21.9,21.99,20100.0,17.1832,17.2538,17.1753,17.2459,20100.0
2006-10-31 14:00:00,21.99,22.0,21.94,21.98,33200.0,17.2459,17.2538,17.2067,17.2381,33200.0
2006-10-31 14:30:00,21.98,21.98,21.65,21.65,46700.0,17.2381,17.2381,16.9793,16.9793,46700.0
2006-10-31 15:00:00,21.63,21.85,21.51,21.85,86200.0,16.9636,17.1361,16.8695,17.1361,86200.0
2006-10-31 15:30:00,21.86,21.94,21.68,21.79,135900.0,17.144,17.2067,17.0028,17.0891,135900.0
2006-11-01 09:30:00,21.91,21.93,21.64,21.65,76700.0,17.1832,17.1989,16.9714,16.9793,76700.0
2006-11-01 10:00:00,21.64,21.68,21.26,21.31,64800.0,16.9714,17.0028,16.6734,16.7126,64800.0
2006-11-01 10:30:00,21.32,21.67,21.3,21.67,48500.0,16.7205,16.995,16.7048,16.995,48500.0
2006-11-01 11:00:00,21.66,21.73,21.55,21.58,33700.0,16.9871,17.042,16.9008,16.9244,33700.0
2006-11-01 11:30:00,21.57,21.65,21.5,21.51,27000.0,16.9165,16.9793,16.8616,16.8695,27000.0
2006-11-01 12:00:00,21.52,21.57,21.48,21.5,30000.0,16.8773,16.9165,16.8459,16.8616,30000.0
2006-11-01 12:30:00,21.5,21.52,21.46,21.49,26000.0,16.8616,16.8773,16.8303,16.8538,26000.0
2006-11-01 13:00:00,21.5,21.51,21.43,21.5,20900.0,16.8616,16.8695,16.8067,16.8616,20900.0
2006-11-01 13:30:00,21.49,21.55,21.45,21.51,26000.0,16.8538,16.9008,16.8224,16.8695,26000.0
2006-11-01 14:00:00,21.52,21.55,21.41,21.44,25400.0,16.8773,16.9008,16.791,16.8146,25400.0
2006-11-01 14:30:00,21.44,21.45,21.38,21.4,26100.0,16.8146,16.8224,16.7675,16.7832,26100.0
2006-11-01 15:00:00,21.39,21.47,21.2,21.23,63500.0,16.7754,16.8381,16.6264,16.6499,63500.0
2006-11-01 15:30:00,21.24,21.26,21.14,21.17,82900.0,16.6577,16.6734,16.5793,16.6028,82900.0
2006-11-02 09:30:00,21.03,21.25,21.02,21.2,48300.0,16.493,16.6656,16.4852,16.6264,48300.0
2006-11-02 10:00:00,21.21,21.42,21.21,21.41,74600.0,16.6342,16.7989,16.6342,16.791,74600.0
2006-11-02 10:30:00,21.41,21.57,21.41,21.55,32600.0,16.791,16.9165,16.791,16.9008,32600.0
2006-11-02 11:00:00,21.55,21.62,21.51,21.53,40100.0,16.9008,16.9557,16.8695,16.8852,40100.0
2006-11-02 11:30:00,21.55,21.57,21.44,21.46,42300.0,16.9008,16.9165,16.8146,16.8303,42300.0
2006-11-02 12:00:00,21.48,21.6,21.35,21.45,71500.0,16.8459,16.9401,16.744,16.8224,71500.0
2006-11-02 12:30:00,21.47,21.48,21.4,21.47,9200.0,16.8381,16.8459,16.7832,16.8381,9200.0
2006-11-02 13:00:00,21.46,21.53,21.3,21.52,14200.0,16.8303,16.8852,16.7048,16.8773,14200.0
2006-11-02 13:30:00,21.5,21.54,21.46,21.5,13500.0,16.8616,16.893,16.8303,16.8616,13500.0
2006-11-02 14:00:00,21.5,21.6,21.48,21.59,20600.0,16.8616,16.9401,16.8459,16.9322,20600.0
2006-11-02 14:30:00,21.58,21.59,21.44,21.46,20300.0,16.9244,16.9322,16.8146,16.8303,20300.0
2006-11-02 15:00:00,21.45,21.52,21.45,21.52,25400.0,16.8224,16.8773,16.8224,16.8773,25400.0
2006-11-02 15:30:00,21.52,21.58,21.48,21.48,34100.0,16.8773,16.9244,16.8459,16.8459,34100.0
2006-11-03 09:30:00,21.47,21.67,21.47,21.6,32300.0,16.8381,16.995,16.8381,16.9401,32300.0
2006-11-03 10:00:00,21.6,21.65,21.49,21.6,15400.0,16.9401,16.9793,16.8538,16.9401,15400.0
2006-11-03 10:30:00,21.6,21.61,21.53,21.57,21900.0,16.9401,16.9479,16.8852,16.9165,21900.0
2006-11-03 11:00:00,21.57,21.59,21.48,21.52,20200.0,16.9165,16.9322,16.8459,16.8773,20200.0
2006-11-03 11:30:00,21.5,21.56,21.49,21.53,15500.0,16.8616,16.9087,16.8538,16.8852,15500.0
2006-11-03 12:00:00,21.53,21.53,21.48,21.48,11800.0,16.8852,16.8852,16.8459,16.8459,11800.0
2006-11-03 12:30:00,21.49,21.53,21.48,21.51,11500.0,16.8538,16.8852,16.8459,16.8695,11500.0
2006-11-03 13:00:00,21.49,21.64,21.48,21.62,27400.0,16.8538,16.9714,16.8459,16.9557,27400.0
2006-11-03 13:30:00,21.61,21.67,21.61,21.67,16900.0,16.9479,16.995,16.9479,16.995,16900.0
2006-11-03 14:00:00,21.67,21.7,21.61,21.7,24000.0,16.995,17.0185,16.9479,17.0185,24000.0
2006-11-03 14:30:00,21.69,21.78,21.69,21.76,37400.0,17.0106,17.0812,17.0106,17.0655,37400.0
2006-11-03 15:00:00,21.76,21.77,21.71,21.72,40100.0,17.0655,17.0734,17.0263,17.0342,40100.0
2006-11-03 15:30:00,21.72,21.8,21.72,21.79,66300.0,17.0342,17.0969,17.0342,17.0891,66300.0
2006-11-06 09:30:00,21.89,21.95,21.66,21.8,37000.0,17.1675,17.2145,16.9871,17.0969,37000.0
2006-11-06 10:00:00,21.8,21.9,21.79,21.82,22900.0,17.0969,17.1753,17.0891,17.1126,22900.0
2006-11-06 10:30:00,21.82,21.9,21.8,21.9,17400.0,17.1126,17.1753,17.0969,17.1753,17400.0
2006-11-06 11:00:00,21.88,21.9,21.85,21.88,12800.0,17.1596,17.1753,17.1361,17.1596,12800.0
2006-11-06 11:30:00,21.89,21.93,21.88,21.89,10700.0,17.1675,17.1989,17.1596,17.1675,10700.0
2006-11-06 12:00:00,21.89,21.94,21.87,21.87,27100.0,17.1675,17.2067,17.1518,17.1518,27100.0
2006-11-06 12:30:00,21.86,21.93,21.86,21.93,9900.0,17.144,17.1989,17.144,17.1989,9900.0
2006-11-06 13:00:00,21.94,21.95,21.89,21.91,11100.0,17.2067,17.2145,17.1675,17.1832,11100.0
2006-11-06 13:30:00,21.91,21.96,21.9,21.95,13700.0,17.1832,17.2224,17.1753,17.2145,13700.0
2006-11-06 14:00:00,21.94,21.96,21.93,21.95,19400.0,17.2067,17.2224,17.1989,17.2145,19400.0
2006-11-06 14:30:00,21.96,22.01,21.96,21.99,24300.0,17.2224,17.2616,17.2224,17.2459,24300.0
2006-11-06 15:00:00,22.0,22.1,21.99,22.06,36700.0,17.2538,17.3322,17.2459,17.3008,36700.0
2006-11-06 15:30:00,22.05,22.06,21.87,21.89,80800.0,17.293,17.3008,17.1518,17.1675,80800.0
2006-11-07 09:30:00,21.93,22.08,21.86,22.06,21100.0,17.1989,17.3165,17.144,17.3008,21100.0
2006-11-07 10:00:00,22.09,22.31,22.07,22.26,37900.0,17.3243,17.4969,17.3087,17.4577,37900.0
2006-11-07 10:30:00,22.29,22.3,22.14,22.24,31000.0,17.4812,17.489,17.3636,17.442,31000.0
2006-11-07 11:00:00,22.24,22.33,22.24,22.32,14300.0,17.442,17.5126,17.442,17.5047,14300.0
2006-11-07 11:30:00,22.32,22.32,22.17,22.19,8100.0,17.5047,17.5047,17.3871,17.4028,8100.0
2006-11-07 12:00:00,22.18,22.18,22.14,22.17,6700.0,17.3949,17.3949,17.3636,17.3871,6700.0
2006-11-07 12:30:00,22.16,22.23,22.16,22.21,5700.0,17.3792,17.4341,17.3792,17.4185,5700.0
2006-11-07 13:00:00,22.2,22.22,22.17,22.17,5500.0,17.4106,17.4263,17.3871,17.3871,5500.0
2006-11-07 13:30:00,22.17,22.22,22.17,22.19,8600.0,17.3871,17.4263,17.3871,17.4028,8600.0
2006-11-07 14:00:00,22.17,22.18,22.03,22.04,22800.0,17.3871,17.3949,17.2773,17.2851,22800.0
2006-11-07 14:30:00,22.05,22.11,22.03,22.08,21700.0,17.293,17.34,17.2773,17.3165,21700.0
2006-11-07 15:00:00,22.08,22.12,22.01,22.1,17800.0,17.3165,17.3479,17.2616,17.3322,17800.0
2006-11-07 15:30:00,22.11,22.13,21.96,21.98,35000.0,17.34,17.3557,17.2224,17.2381,35000.0
2006-11-08 09:30:00,21.79,21.96,21.75,21.91,54900.0,17.0891,17.2224,17.0577,17.1832,54900.0
2006-11-08 10:00:00,21.91,21.98,21.85,21.9,60600.0,17.1832,17.2381,17.1361,17.1753,60600.0
2006-11-08 10:30:00,21.87,21.98,21.86,21.89,19400.0,17.1518,17.2381,17.144,17.1675,19400.0
2006-11-08 11:00:00,21.89,21.96,21.86,21.95,44400.0,17.1675,17.2224,17.144,17.2145,44400.0
2006-11-08 11:30:00,21.96,21.97,21.94,21.95,15100.0,17.2224,17.2302,17.2067,17.2145,15100.0
2006-11-08 12:00:00,21.96,22.03,21.96,21.99,15900.0,17.2224,17.2773,17.2224,17.2459,15900.0
2006-11-08 12:30:00,22.01,22.16,21.98,22.15,26700.0,17.2616,17.3792,17.2381,17.3714,26700.0
2006-11-08 13:00:00,22.16,22.16,22.11,22.15,11500.0,17.3792,17.3792,17.34,17.3714,11500.0
2006-11-08 13:30:00,22.15,22.28,22.15,22.28,23900.0,17.3714,17.4734,17.3714,17.4734,23900.0
2006-11-08 14:00:00,22.28,22.37,22.25,22.33,24800.0,17.4734,17.5439,17.4498,17.5126,24800.0
2006-11-08 14:30:00,22.32,22.34,22.25,22.26,54000.0,17.5047,17.5204,17.4498,17.4577,54000.0
2006-11-08 15:00:00,22.27,22.35,22.25,22.33,32300.0,17.4655,17.5283,17.4498,17.5126,32300.0
2006-11-08 15:30:00,22.33,22.34,22.26,22.32,35900.0,17.5126,17.5204,17.4577,17.5047,35900.0
2006-11-09 09:30:00,22.41,22.41,22.18,22.28,36900.0,17.5753,17.5753,17.3949,17.4734,36900.0
2006-11-09 10:00:00,22.27,22.28,22.12,22.16,21300.0,17.4655,17.4734,17.3479,17.3792,21300.0
2006-11-09 10:30:00,22.17,22.24,22.12,22.22,27900.0,17.3871,17.442,17.3479,17.4263,27900.0
2006-11-09 11:00:00,22.22,22.24,22.19,22.23,24400.0,17.4263,17.442,17.4028,17.4341,24400.0
2006-11-09 11:30:00,22.23,22.24,22.22,22.22,14700.0,17.4341,17.442,17.4263,17.4263,14700.0
2006-11-09 12:00:00,22.23,22.23,22.18,22.18,20600.0,17.4341,17.4341,17.3949,17.3949,20600.0
2006-11-09 12:30:00,22.16,22.21,22.16,22.2,9900.0,17.3792,17.4185,17.3792,17.4106,9900.0
2006-11-09 13:00:00,22.2,22.2,22.12,22.12,23700.0,17.4106,17.4106,17.3479,17.3479,23700.0
2006-11-09 13:30:00,22.12,22.13,22.05,22.05,35400.0,17.3479,17.3557,17.293,17.293,35400.0
2006-11-09 14:00:00,22.04,22.06,21.96,22.0,38900.0,17.2851,17.3008,17.2224,17.2538,38900.0
2006-11-09 14:30:00,22.01,22.02,21.96,21.98,26300.0,17.2616,17.2694,17.2224,17.2381,26300.0
2006-11-09 15:00:00,21.97,22.02,21.94,21.97,25700.0,17.2302,17.2694,17.2067,17.2302,25700.0
2006-11-09 15:30:00,21.97,22.06,21.96,21.99,24400.0,17.2302,17.3008,17.2224,17.2459,24400.0
2006-11-10 09:30:00,21.97,22.1,21.94,21.96,13500.0,17.2302,17.3322,17.2067,17.2224,13500.0
2006-11-10 10:00:00,21.98,22.09,21.95,21.96,17600.0,17.2381,17.3243,17.2145,17.2224,17600.0
2006-11-10 10:30:00,21.98,21.98,21.91,21.97,9800.0,17.2381,17.2381,17.1832,17.2302,9800.0
2006-11-10 11:00:00,21.96,22.08,21.89,22.06,26900.0,17.2224,17.3165,17.1675,17.3008,26900.0
2006-11-10 11:30:00,22.06,22.09,22.03,22.06,22400.0,17.3008,17.3243,17.2773,17.3008,22400.0
2006-11-10 12:00:00,22.09,22.13,22.06,22.08,10600.0,17.3243,17.3557,17.3008,17.3165,10600.0
2006-11-10 12:30:00,22.07,22.09,22.0,22.01,10500.0,17.3087,17.3243,17.2538,17.2616,10500.0
2006-11-10 13:00:00,22.02,22.05,21.99,21.99,13700.0,17.2694,17.293,17.2459,17.2459,13700.0
2006-11-10 13:30:00,21.98,22.06,21.96,22.02,9600.0,17.2381,17.3008,17.2224,17.2694,9600.0
2006-11-10 14:00:00,22.02,22.17,22.0,22.12,27700.0,17.2694,17.3871,17.2538,17.3479,27700.0
2006-11-10 14:30:00,22.12,22.2,22.07,22.18,16800.0,17.3479,17.4106,17.3087,17.3949,16800.0
2006-11-10 15:00:00,22.16,22.19,22.15,22.18,11500.0,17.3792,17.4028,17.3714,17.3949,11500.0
2006-11-10 15:30:00,22.19,22.23,22.16,22.22,35900.0,17.4028,17.4341,17.3792,17.4263,35900.0
2006-11-13 09:30:00,22.17,22.19,22.03,22.15,19200.0,17.3871,17.4028,17.2773,17.3714,19200.0
2006-11-13 10:00:00,22.15,22.25,22.08,22.23,20300.0,17.3714,17.4498,17.3165,17.4341,20300.0
2006-11-13 10:30:00,22.21,22.26,22.17,22.19,9900.0,17.4185,17.4577,17.3871,17.4028,9900.0
2006-11-13 11:00:00,22.17,22.24,22.17,22.23,16400.0,17.3871,17.442,17.3871,17.4341,16400.0
2006-11-13 11:30:00,22.22,22.25,22.2,22.22,19500.0,17.4263,17.4498,17.4106,17.4263,19500.0
2006-11-13 12:00:00,22.2,22.28,22.2,22.27,18600.0,17.4106,17.4734,17.4106,17.4655,18600.0
2006-11-13 12:30:00,22.27,22.3,22.18,22.2,15000.0,17.4655,17.489,17.3949,17.4106,15000.0
2006-11-13 13:00:00,22.18,22.24,22.18,22.24,8500.0,17.3949,17.442,17.3949,17.442,8500.0
2006-11-13 13:30:00,22.23,22.28,22.21,22.28,13700.0,17.4341,17.4734,17.4185,17.4734,13700.0
2006-11-13 14:00:00,22.27,22.33,22.25,22.32,22700.0,17.4655,17.5126,17.4498,17.5047,22700.0
2006-11-13 14:30:00,22.32,22.35,22.3,22.34,19400.0,17.5047,17.5283,17.489,17.5204,19400.0
2006-11-13 15:00:00,22.33,22.33,22.25,22.3,13300.0,17.5126,17.5126,17.4498,17.489,13300.0
2006-11-13 15:30:00,22.3,22.37,22.28,22.36,26300.0,17.489,17.5439,17.4734,17.5361,26300.0
2006-11-14 09:30:00,22.45,22.45,22.24,22.3,28600.0,17.6495,17.6495,17.4844,17.5315,28600.0
2006-11-14 10:00:00,22.3,22.33,22.2,22.23,30800.0,17.5315,17.5551,17.4529,17.4765,30800.0
2006-11-14 10:30:00,22.24,22.28,22.17,22.21,44300.0,17.4844,17.5158,17.4293,17.4608,44300.0
2006-11-14 11:00:00,22.21,22.23,22.18,22.22,8100.0,17.4608,17.4765,17.4372,17.4687,8100.0
2006-11-14 11:30:00,22.22,22.25,22.17,22.22,6200.0,17.4687,17.4922,17.4293,17.4687,6200.0
2006-11-14 12:00:00,22.21,22.23,22.2,22.2,7400.0,17.4608,17.4765,17.4529,17.4529,7400.0
2006-11-14 12:30:00,22.21,22.32,22.2,22.31,6400.0,17.4608,17.5473,17.4529,17.5394,6400.0
2006-11-14 13:00:00,22.31,22.37,22.3,22.35,7100.0,17.5394,17.5866,17.5315,17.5709,7100.0
2006-11-14 13:30:00,22.35,22.37,22.32,22.32,9000.0,17.5709,17.5866,17.5473,17.5473,9000.0
2006-11-14 14:00:00,22.32,22.44,22.32,22.43,24700.0,17.5473,17.6416,17.5473,17.6337,24700.0
2006-11-14 14:30:00,22.42,22.49,22.37,22.45,90000.0,17.6259,17.6809,17.5866,17.6495,90000.0
2006-11-14 15:00:00,22.44,22.5,22.4,22.5,47300.0,17.6416,17.6888,17.6102,17.6888,47300.0
2006-11-14 15:30:00,22.5,22.64,22.47,22.63,86800.0,17.6888,17.7988,17.6652,17.791,86800.0
2006-11-15 09:30:00,22.62,22.66,22.52,22.64,21400.0,17.7831,17.8146,17.7045,17.7988,21400.0
2006-11-15 10:00:00,22.63,22.63,22.54,22.59,19700.0,17.791,17.791,17.7202,17.7595,19700.0
2006-11-15 10:30:00,22.57,22.58,22.45,22.53,23000.0,17.7438,17.7517,17.6495,17.7124,23000.0
2006-11-15 11:00:00,22.51,22.55,22.46,22.54,58700.0,17.6966,17.7281,17.6573,17.7202,58700.0
2006-11-15 11:30:00,22.55,22.62,22.54,22.61,27500.0,17.7281,17.7831,17.7202,17.7753,27500.0
2006-11-15 12:00:00,22.58,22.62,22.57,22.61,9800.0,17.7517,17.7831,17.7438,17.7753,9800.0
2006-11-15 12:30:00,22.6,22.6,22.57,22.59,7800.0,17.7674,17.7674,17.7438,17.7595,7800.0
2006-11-15 13:00:00,22.57,22.6,22.56,22.59,9300.0,17.7438,17.7674,17.7359,17.7595,9300.0
2006-11-15 13:30:00,22.57,22.61,22.56,22.59,24800.0,17.7438,17.7753,17.7359,17.7595,24800.0
2006-11-15 14:00:00,22.59,22.67,22.59,22.61,64200.0,17.7595,17.8224,17.7595,17.7753,64200.0
2006-11-15 14:30:00,22.61,22.63,22.57,22.58,24400.0,17.7753,17.791,17.7438,17.7517,24400.0
2006-11-15 15:00:00,22.58,22.64,22.57,22.62,26900.0,17.7517,17.7988,17.7438,17.7831,26900.0
2006-11-15 15:30:00,22.62,22.68,22.6,22.68,49300.0,17.7831,17.8303,17.7674,17.8303,49300.0
2006-11-16 09:30:00,22.72,22.8,22.58,22.68,28300.0,17.8617,17.9246,17.7517,17.8303,28300.0
2006-11-16 10:00:00,22.68,22.71,22.57,22.57,21300.0,17.8303,17.8539,17.7438,17.7438,21300.0
2006-11-16 10:30:00,22.57,22.59,22.36,22.38,29300.0,17.7438,17.7595,17.5787,17.5944,29300.0
2006-11-16 11:00:00,22.4,22.45,22.38,22.44,14000.0,17.6102,17.6495,17.5944,17.6416,14000.0
2006-11-16 11:30:00,22.45,22.46,22.4,22.46,131100.0,17.6495,17.6573,17.6102,17.6573,131100.0
2006-11-16 12:00:00,22.45,22.56,22.44,22.51,46100.0,17.6495,17.7359,17.6416,17.6966,46100.0
2006-11-16 12:30:00,22.5,22.52,22.5,22.51,37400.0,17.6888,17.7045,17.6888,17.6966,37400.0
2006-11-16 13:00:00,22.51,22.53,22.5,22.5,6900.0,17.6966,17.7124,17.6888,17.6888,6900.0
2006-11-16 13:30:00,22.51,22.55,22.5,22.51,16900.0,17.6966,17.7281,17.6888,17.6966,16900.0
2006-11-16 14:00:00,22.5,22.51,22.45,22.5,62900.0,17.6888,17.6966,17.6495,17.6888,62900.0
2006-11-16 14:30:00,22.5,22.58,22.5,22.54,19000.0,17.6888,17.7517,17.6888,17.7202,19000.0
2006-11-16 15:00:00,22.54,22.66,22.54,22.65,15400.0,17.7202,17.8146,17.7202,17.8067,15400.0
2006-11-16 15:30:00,22.64,22.69,22.62,22.69,45900.0,17.7988,17.8381,17.7831,17.8381,45900.0
2006-11-17 09:30:00,22.69,22.69,22.5,22.61,100900.0,17.8381,17.8381,17.6888,17.7753,100900.0
2006-11-17 10:00:00,22.61,22.64,22.52,22.53,52700.0,17.7753,17.7988,17.7045,17.7124,52700.0
2006-11-17 10:30:00,22.52,22.62,22.52,22.57,10400.0,17.7045,17.7831,17.7045,17.7438,10400.0
2006-11-17 11:00:00,22.57,22.59,22.49,22.55,19300.0,17.7438,17.7595,17.6809,17.7281,19300.0
2006-11-17 11:30:00,22.54,22.54,22.48,22.53,7600.0,17.7202,17.7202,17.6731,17.7124,7600.0
2006-11-17 12:00:00,22.52,22.61,22.52,22.57,6900.0,17.7045,17.7753,17.7045,17.7438,6900.0
2006-11-17 12:30:00,22.57,22.63,22.55,22.63,16000.0,17.7438,17.791,17.7281,17.791,16000.0
2006-11-17 13:00:00,22.62,22.63,22.55,22.55,74000.0,17.7831,17.791,17.7281,17.7281,74000.0
2006-11-17 13:30:00,22.54,22.54,22.46,22.47,32600.0,17.7202,17.7202,17.6573,17.6652,32600.0
2006-11-17 14:00:00,22.47,22.52,22.46,22.5,13100.0,17.6652,17.7045,17.6573,17.6888,13100.0
2006-11-17 14:30:00,22.49,22.57,22.49,22.52,38100.0,17.6809,17.7438,17.6809,17.7045,38100.0
2006-11-17 15:00:00,22.53,22.57,22.5,22.54,26700.0,17.7124,17.7438,17.6888,17.7202,26700.0
2006-11-17 15:30:00,22.54,22.67,22.54,22.67,42100.0,17.7202,17.8224,17.7202,17.8224,42100.0
2006-11-20 09:30:00,22.62,22.68,22.39,22.41,35300.0,17.7831,17.8303,17.6023,17.618,35300.0
2006-11-20 10:00:00,22.4,22.56,22.4,22.53,33300.0,17.6102,17.7359,17.6102,17.7124,33300.0
2006-11-20 10:30:00,22.52,22.68,22.5,22.63,27100.0,17.7045,17.8303,17.6888,17.791,27100.0
2006-11-20 11:00:00,22.62,22.62,22.54,22.59,24200.0,17.7831,17.7831,17.7202,17.7595,24200.0
2006-11-20 11:30:00,22.58,22.6,22.52,22.53,11400.0,17.7517,17.7674,17.7045,17.7124,11400.0
2006-11-20 12:00:00,22.54,22.54,22.5,22.51,16000.0,17.7202,17.7202,17.6888,17.6966,16000.0
2006-11-20 12:30:00,22.52,22.53,22.47,22.5,9400.0,17.7045,17.7124,17.6652,17.6888,9400.0
2006-11-20 13:00:00,22.5,22.53,22.47,22.51,36000.0,17.6888,17.7124,17.6652,17.6966,36000.0
2006-11-20 13:30:00,22.5,22.55,22.5,22.51,33800.0,17.6888,17.7281,17.6888,17.6966,33800.0
2006-11-20 14:00:00,22.53,22.59,22.42,22.46,15200.0,17.7124,17.7595,17.6259,17.6573,15200.0
2006-11-20 14:30:00,22.44,22.46,22.38,22.39,18200.0,17.6416,17.6573,17.5944,17.6023,18200.0
2006-11-20 15:00:00,22.42,22.5,22.41,22.47,20000.0,17.6259,17.6888,17.618,17.6652,20000.0
2006-11-20 15:30:00,22.49,22.63,22.48,22.63,63700.0,17.6809,17.791,17.6731,17.791,63700.0
2006-11-21 09:30:00,22.58,22.6,22.42,22.42,18700.0,17.7517,17.7674,17.6259,17.6259,18700.0
2006-11-21 10:00:00,22.43,22.51,22.42,22.45,18900.0,17.6337,17.6966,17.6259,17.6495,18900.0
2006-11-21 10:30:00,22.44,22.51,22.39,22.42,14500.0,17.6416,17.6966,17.6023,17.6259,14500.0
2006-11-21 11:00:00,22.43,22.43,22.35,22.36,41900.0,17.6337,17.6337,17.5709,17.5787,41900.0
2006-11-21 11:30:00,22.37,22.39,22.36,22.38,19200.0,17.5866,17.6023,17.5787,17.5944,19200.0
2006-11-21 12:00:00,22.37,22.45,22.37,22.44,14200.0,17.5866,17.6495,17.5866,17.6416,14200.0
2006-11-21 12:30:00,22.45,22.49,22.42,22.46,11100.0,17.6495,17.6809,17.6259,17.6573,11100.0
2006-11-21 13:00:00,22.47,22.5,22.45,22.46,10600.0,17.6652,17.6888,17.6495,17.6573,10600.0
2006-11-21 13:30:00,22.46,22.51,22.45,22.48,16700.0,17.6573,17.6966,17.6495,17.6731,16700.0
2006-11-21 14:00:00,22.48,22.5,22.48,22.48,13200.0,17.6731,17.6888,17.6731,17.6731,13200.0
2006-11-21 14:30:00,22.49,22.52,22.49,22.51,25300.0,17.6809,17.7045,17.6809,17.6966,25300.0
2006-11-21 15:00:00,22.52,22.53,22.5,22.51,16700.0,17.7045,17.7124,17.6888,17.6966,16700.0
2006-11-21 15:30:00,22.51,22.6,22.51,22.6,38100.0,17.6966,17.7674,17.6966,17.7674,38100.0
2006-11-22 09:30:00,22.6,22.6,22.45,22.56,13200.0,17.7674,17.7674,17.6495,17.7359,13200.0
2006-11-22 10:00:00,22.56,22.58,22.36,22.45,11900.0,17.7359,17.7517,17.5787,17.6495,11900.0
2006-11-22 10:30:00,22.49,22.55,22.47,22.53,7900.0,17.6809,17.7281,17.6652,17.7124,7900.0
2006-11-22 11:00:00,22.53,22.58,22.53,22.53,8600.0,17.7124,17.7517,17.7124,17.7124,8600.0
2006-11-22 11:30:00,22.53,22.54,22.47,22.48,14700.0,17.7124,17.7202,17.6652,17.6731,14700.0
2006-11-22 12:00:00,22.47,22.52,22.47,22.51,6700.0,17.6652,17.7045,17.6652,17.6966,6700.0
2006-11-22 12:30:00,22.51,22.54,22.5,22.52,4300.0,17.6966,17.7202,17.6888,17.7045,4300.0
2006-11-22 13:00:00,22.52,22.56,22.51,22.54,4000.0,17.7045,17.7359,17.6966,17.7202,4000.0
2006-11-22 13:30:00,22.56,22.58,22.55,22.55,4100.0,17.7359,17.7517,17.7281,17.7281,4100.0
2006-11-22 14:00:00,22.54,22.57,22.54,22.57,5800.0,17.7202,17.7438,17.7202,17.7438,5800.0
2006-11-22 14:30:00,22.55,22.6,22.55,22.6,6100.0,17.7281,17.7674,17.7281,17.7674,6100.0
2006-11-22 15:00:00,22.6,22.61,22.56,22.57,9300.0,17.7674,17.7753,17.7359,17.7438,9300.0
2006-11-22 15:30:00,22.58,22.65,22.56,22.64,35700.0,17.7517,17.8067,17.7359,17.7988,35700.0
2006-11-24 09:30:00,22.46,22.49,22.32,22.4,14300.0,17.6573,17.6809,17.5473,17.6102,14300.0
2006-11-24 10:00:00,22.39,22.5,22.39,22.49,9300.0,17.6023,17.6888,17.6023,17.6809,9300.0
2006-11-24 10:30:00,22.49,22.56,22.45,22.56,17500.0,17.6809,17.7359,17.6495,17.7359,17500.0
2006-11-24 11:00:00,22.54,22.62,22.52,22.56,11800.0,17.7202,17.7831,17.7045,17.7359,11800.0
2006-11-24 11:30:00,22.55,22.59,22.54,22.55,6100.0,17.7281,17.7595,17.7202,17.7281,6100.0
2006-11-24 12:00:00,22.54,22.6,22.54,22.59,9100.0,17.7202,17.7674,17.7202,17.7595,9100.0
2006-11-24 12:30:00,22.58,22.59,22.53,22.53,14100.0,17.7517,17.7595,17.7124,17.7124,14100.0
2006-11-27 09:30:00,22.57,22.57,22.16,22.19,78700.0,17.7438,17.7438,17.4215,17.4451,78700.0
2006-11-27 10:00:00,22.16,22.16,21.87,21.95,72600.0,17.4215,17.4215,17.1935,17.2564,72600.0
2006-11-27 10:30:00,21.94,22.17,21.87,21.97,42100.0,17.2485,17.4293,17.1935,17.2721,42100.0
2006-11-27 11:00:00,21.96,21.98,21.84,21.87,35000.0,17.2642,17.28,17.1699,17.1935,35000.0
2006-11-27 11:30:00,21.88,22.03,21.87,22.01,38500.0,17.2014,17.3193,17.1935,17.3036,38500.0
2006-11-27 12:00:00,22.0,22.09,22.0,22.08,29600.0,17.2957,17.3664,17.2957,17.3586,29600.0
2006-11-27 12:30:00,22.08,22.16,22.08,22.13,70900.0,17.3586,17.4215,17.3586,17.3979,70900.0
2006-11-27 13:00:00,22.13,22.59,22.07,22.19,57800.0,17.3979,17.7595,17.3507,17.4451,57800.0
2006-11-27 13:30:00,22.2,22.24,22.19,22.23,23300.0,17.4529,17.4844,17.4451,17.4765,23300.0
2006-11-27 14:00:00,22.23,22.25,22.17,22.2,43700.0,17.4765,17.4922,17.4293,17.4529,43700.0
2006-11-27 14:30:00,22.2,22.23,22.06,22.09,26700.0,17.4529,17.4765,17.3429,17.3664,26700.0
2006-11-27 15:00:00,22.09,22.12,22.02,22.04,34000.0,17.3664,17.39,17.3114,17.3271,34000.0
2006-11-27 15:30:00,22.04,22.11,21.96,22.01,60300.0,17.3271,17.3822,17.2642,17.3036,60300.0
2006-11-28 09:30:00,21.92,21.97,21.68,21.8,57500.0,17.2328,17.2721,17.0441,17.1385,57500.0
2006-11-28 10:00:00,21.83,22.07,21.83,22.03,80400.0,17.162,17.3507,17.162,17.3193,80400.0
2006-11-28 10:30:00,22.01,22.12,21.89,21.93,35200.0,17.3036,17.39,17.2092,17.2407,35200.0
2006-11-28 11:00:00,21.95,21.97,21.85,21.85,13500.0,17.2564,17.2721,17.1778,17.1778,13500.0
2006-11-28 11:30:00,21.86,21.9,21.82,21.83,14000.0,17.1856,17.2171,17.1542,17.162,14000.0
2006-11-28 12:00:00,21.81,21.84,21.79,21.8,23300.0,17.1463,17.1699,17.1306,17.1385,23300.0
2006-11-28 12:30:00,21.8,21.82,21.75,21.77,23400.0,17.1385,17.1542,17.0992,17.1149,23400.0
2006-11-28 13:00:00,21.77,21.85,21.76,21.83,28600.0,17.1149,17.1778,17.107,17.162,28600.0
2006-11-28 13:30:00,21.84,21.85,21.82,21.82,15300.0,17.1699,17.1778,17.1542,17.1542,15300.0
2006-11-28 14:00:00,21.82,21.86,21.78,21.85,52900.0,17.1542,17.1856,17.1227,17.1778,52900.0
2006-11-28 14:30:00,21.85,21.89,21.8,21.83,33000.0,17.1778,17.2092,17.1385,17.162,33000.0
2006-11-28 15:00:00,21.81,21.88,21.79,21.87,46900.0,17.1463,17.2014,17.1306,17.1935,46900.0
2006-11-28 15:30:00,21.86,21.99,21.81,21.9,115500.0,17.1856,17.2878,17.1463,17.2171,115500.0
2006-11-29 09:30:00,22.06,22.14,21.91,22.0,31000.0,17.3429,17.4058,17.2249,17.2957,31000.0
2006-11-29 10:00:00,21.97,22.13,21.97,22.05,29000.0,17.2721,17.3979,17.2721,17.335,29000.0
2006-11-29 10:30:00,22.05,22.05,21.99,22.02,59600.0,17.335,17.335,17.2878,17.3114,59600.0
2006-11-29 11:00:00,22.02,22.12,22.01,22.07,39300.0,17.3114,17.39,17.3036,17.3507,39300.0
2006-11-29 11:30:00,22.07,22.12,22.07,22.1,11200.0,17.3507,17.39,17.3507,17.3743,11200.0
2006-11-29 12:00:00,22.09,22.1,22.02,22.03,17300.0,17.3664,17.3743,17.3114,17.3193,17300.0
2006-11-29 12:30:00,22.03,22.09,22.03,22.05,24300.0,17.3193,17.3664,17.3193,17.335,24300.0
2006-11-29 13:00:00,22.05,22.07,22.0,22.01,51300.0,17.335,17.3507,17.2957,17.3036,51300.0
2006-11-29 13:30:00,22.01,22.09,21.92,22.06,35000.0,17.3036,17.3664,17.2328,17.3429,35000.0
2006-11-29 14:00:00,22.05,22.08,22.0,22.0,74500.0,17.335,17.3586,17.2957,17.2957,74500.0
2006-11-29 14:30:00,22.02,22.11,22.02,22.05,29900.0,17.3114,17.3822,17.3114,17.335,29900.0
2006-11-29 15:00:00,22.05,22.11,22.04,22.08,22100.0,17.335,17.3822,17.3271,17.3586,22100.0
2006-11-29 15:30:00,22.07,22.13,22.05,22.06,40600.0,17.3507,17.3979,17.335,17.3429,40600.0
2006-11-30 09:30:00,22.1,22.1,21.94,22.05,32100.0,17.3743,17.3743,17.2485,17.335,32100.0
2006-11-30 10:00:00,22.03,22.05,21.85,21.89,48100.0,17.3193,17.335,17.1778,17.2092,48100.0
2006-11-30 10:30:00,21.88,21.91,21.86,21.91,31400.0,17.2014,17.2249,17.1856,17.2249,31400.0
2006-11-30 11:00:00,21.91,21.91,21.83,21.85,24100.0,17.2249,17.2249,17.162,17.1778,24100.0
2006-11-30 11:30:00,21.85,21.9,21.84,21.84,16400.0,17.1778,17.2171,17.1699,17.1699,16400.0
2006-11-30 12:00:00,21.85,21.88,21.82,21.88,22700.0,17.1778,17.2014,17.1542,17.2014,22700.0
2006-11-30 12:30:00,21.88,21.89,21.86,21.86,12900.0,17.2014,17.2092,17.1856,17.1856,12900.0
2006-11-30 13:00:00,21.87,21.91,21.85,21.91,16500.0,17.1935,17.2249,17.1778,17.2249,16500.0
2006-11-30 13:30:00,21.91,21.92,21.88,21.88,15900.0,17.2249,17.2328,17.2014,17.2014,15900.0
2006-11-30 14:00:00,21.88,21.92,21.83,21.92,12800.0,17.2014,17.2328,17.162,17.2328,12800.0
2006-11-30 14:30:00,21.92,21.95,21.88,21.92,34700.0,17.2328,17.2564,17.2014,17.2328,34700.0
2006-11-30 15:00:00,21.92,21.92,21.86,21.91,22300.0,17.2328,17.2328,17.1856,17.2249,22300.0
2006-11-30 15:30:00,21.91,21.94,21.85,21.89,100600.0,17.2249,17.2485,17.1778,17.2092,100600.0
2006-12-01 09:30:00,21.86,21.96,21.72,21.72,28400.0,17.1856,17.2642,17.0756,17.0756,28400.0
2006-12-01 10:00:00,21.72,21.76,21.45,21.49,49100.0,17.0756,17.107,16.8633,16.8947,49100.0
2006-12-01 10:30:00,21.48,21.51,21.37,21.48,38800.0,16.8869,16.9105,16.8004,16.8869,38800.0
2006-12-01 11:00:00,21.51,21.51,21.4,21.45,30600.0,16.9105,16.9105,16.824,16.8633,30600.0
2006-12-01 11:30:00,21.43,21.48,21.39,21.45,55400.0,16.8476,16.8869,16.8161,16.8633,55400.0
2006-12-01 12:00:00,21.45,21.45,21.4,21.42,26000.0,16.8633,16.8633,16.824,16.8397,26000.0
2006-12-01 12:30:00,21.43,21.43,21.39,21.41,21600.0,16.8476,16.8476,16.8161,16.8319,21600.0
2006-12-01 13:00:00,21.4,21.4,21.32,21.34,41100.0,16.824,16.824,16.7611,16.7768,41100.0
2006-12-01 13:30:00,21.34,21.34,21.2,21.25,41400.0,16.7768,16.7768,16.6668,16.7061,41400.0
2006-12-01 14:00:00,21.25,21.44,21.25,21.41,30900.0,16.7061,16.8554,16.7061,16.8319,30900.0
2006-12-01 14:30:00,21.41,21.42,21.35,21.41,38900.0,16.8319,16.8397,16.7847,16.8319,38900.0
2006-12-01 15:00:00,21.42,21.49,21.41,21.48,27700.0,16.8397,16.8947,16.8319,16.8869,27700.0
2006-12-01 15:30:00,21.47,21.65,21.46,21.58,53200.0,16.879,17.0205,16.8712,16.9655,53200.0
2006-12-04 09:30:00,21.67,21.93,21.64,21.92,35600.0,17.0363,17.2407,17.0127,17.2328,35600.0
2006-12-04 10:00:00,21.89,22.0,21.89,21.95,33700.0,17.2092,17.2957,17.2092,17.2564,33700.0
2006-12-04 10:30:00,21.95,21.95,21.83,21.92,55100.0,17.2564,17.2564,17.162,17.2328,55100.0
2006-12-04 11:00:00,21.91,21.99,21.89,21.97,44800.0,17.2249,17.2878,17.2092,17.2721,44800.0
2006-12-04 11:30:00,21.98,21.98,21.92,21.95,16200.0,17.28,17.28,17.2328,17.2564,16200.0
2006-12-04 12:00:00,21.94,21.96,21.89,21.9,12800.0,17.2485,17.2642,17.2092,17.2171,12800.0
2006-12-04 12:30:00,21.9,22.0,21.9,21.99,23400.0,17.2171,17.2957,17.2171,17.2878,23400.0
2006-12-04 13:00:00,21.99,22.05,21.97,22.04,19200.0,17.2878,17.335,17.2721,17.3271,19200.0
2006-12-04 13:30:00,22.04,22.11,22.03,22.09,21700.0,17.3271,17.3822,17.3193,17.3664,21700.0
2006-12-04 14:00:00,22.09,22.11,22.09,22.1,14700.0,17.3664,17.3822,17.3664,17.3743,14700.0
2006-12-04 14:30:00,22.1,22.18,22.1,22.18,28800.0,17.3743,17.4372,17.3743,17.4372,28800.0
2006-12-04 15:00:00,22.18,22.19,22.0,22.0,41100.0,17.4372,17.4451,17.2957,17.2957,41100.0
2006-12-04 15:30:00,22.0,22.05,21.98,22.03,61500.0,17.2957,17.335,17.28,17.3193,61500.0
2006-12-05 09:30:00,22.13,22.23,21.87,22.1,49400.0,17.3979,17.4765,17.1935,17.3743,49400.0
2006-12-05 10:00:00,22.11,22.35,22.1,22.17,34700.0,17.3822,17.5709,17.3743,17.4293,34700.0
2006-12-05 10:30:00,22.15,22.16,22.1,22.11,6100.0,17.4136,17.4215,17.3743,17.3822,6100.0
2006-12-05 11:00:00,22.11,22.13,22.08,22.12,11800.0,17.3822,17.3979,17.3586,17.39,11800.0
2006-12-05 11:30:00,22.11,22.13,22.05,22.07,48500.0,17.3822,17.3979,17.335,17.3507,48500.0
2006-12-05 12:00:00,22.1,22.1,22.0,22.0,22300.0,17.3743,17.3743,17.2957,17.2957,22300.0
2006-12-05 12:30:00,22.0,22.02,21.95,22.02,10600.0,17.2957,17.3114,17.2564,17.3114,10600.0
2006-12-05 13:00:00,22.02,22.03,21.96,21.99,7700.0,17.3114,17.3193,17.2642,17.2878,7700.0
2006-12-05 13:30:00,21.99,22.01,21.98,22.0,12200.0,17.2878,17.3036,17.28,17.2957,12200.0
2006-12-05 14:00:00,22.0,22.02,21.98,22.02,12400.0,17.2957,17.3114,17.28,17.3114,12400.0
2006-12-05 14:30:00,22.02,22.06,22.01,22.02,25800.0,17.3114,17.3429,17.3036,17.3114,25800.0
2006-12-05 15:00:00,22.02,22.03,21.98,22.0,23400.0,17.3114,17.3193,17.28,17.2957,23400.0
2006-12-05 15:30:00,22.01,22.01,21.96,21.99,38800.0,17.3036,17.3036,17.2642,17.2878,38800.0
2006-12-06 09:30:00,21.94,22.02,21.79,21.88,15800.0,17.2485,17.3114,17.1306,17.2014,15800.0
2006-12-06 10:00:00,21.87,22.0,21.81,21.94,9900.0,17.1935,17.2957,17.1463,17.2485,9900.0
2006-12-06 10:30:00,21.93,21.95,21.89,21.89,9200.0,17.2407,17.2564,17.2092,17.2092,9200.0
2006-12-06 11:00:00,21.9,21.93,21.87,21.91,5500.0,17.2171,17.2407,17.1935,17.2249,5500.0
2006-12-06 11:30:00,21.91,21.92,21.85,21.89,4600.0,17.2249,17.2328,17.1778,17.2092,4600.0
2006-12-06 12:00:00,21.88,21.9,21.86,21.88,9100.0,17.2014,17.2171,17.1856,17.2014,9100.0
2006-12-06 12:30:00,21.89,21.9,21.68,21.85,37000.0,17.2092,17.2171,17.0441,17.1778,37000.0
2006-12-06 13:00:00,21.85,21.88,21.85,21.86,7500.0,17.1778,17.2014,17.1778,17.1856,7500.0
2006-12-06 13:30:00,21.85,21.87,21.84,21.84,5100.0,17.1778,17.1935,17.1699,17.1699,5100.0
2006-12-06 14:00:00,21.86,21.87,21.8,21.84,12800.0,17.1856,17.1935,17.1385,17.1699,12800.0
2006-12-06 14:30:00,21.85,21.87,21.82,21.84,13200.0,17.1778,17.1935,17.1542,17.1699,13200.0
2006-12-06 15:00:00,21.84,21.84,21.8,21.83,18200.0,17.1699,17.1699,17.1385,17.162,18200.0
2006-12-06 15:30:00,21.83,21.83,21.77,21.78,32700.0,17.162,17.162,17.1149,17.1227,32700.0
2006-12-07 09:30:00,21.85,21.85,21.7,21.78,24500.0,17.1778,17.1778,17.0598,17.1227,24500.0
2006-12-07 10:00:00,21.76,21.76,21.37,21.44,65900.0,17.107,17.107,16.8004,16.8554,65900.0
2006-12-07 10:30:00,21.44,21.57,21.41,21.57,16400.0,16.8554,16.9576,16.8319,16.9576,16400.0
2006-12-07 11:00:00,21.58,21.65,21.53,21.55,21000.0,16.9655,17.0205,16.9262,16.9419,21000.0
2006-12-07 11:30:00,21.55,21.62,21.55,21.6,9800.0,16.9419,16.9969,16.9419,16.9812,9800.0
2006-12-07 12:00:00,21.61,21.65,21.57,21.62,14300.0,16.9891,17.0205,16.9576,16.9969,14300.0
2006-12-07 12:30:00,21.63,21.63,21.55,21.56,18000.0,17.0048,17.0048,16.9419,16.9498,18000.0
2006-12-07 13:00:00,21.57,21.62,21.56,21.61,21700.0,16.9576,16.9969,16.9498,16.9891,21700.0
2006-12-07 13:30:00,21.61,21.66,21.6,21.66,12000.0,16.9891,17.0284,16.9812,17.0284,12000.0
2006-12-07 14:00:00,21.66,21.67,21.59,21.59,18800.0,17.0284,17.0363,16.9734,16.9734,18800.0
2006-12-07 14:30:00,21.6,21.66,21.57,21.64,28500.0,16.9812,17.0284,16.9576,17.0127,28500.0
2006-12-07 15:00:00,21.64,21.64,21.54,21.55,27000.0,17.0127,17.0127,16.9341,16.9419,27000.0
2006-12-07 15:30:00,21.57,21.61,21.52,21.53,25300.0,16.9576,16.9891,16.9183,16.9262,25300.0
2006-12-08 09:30:00,21.42,21.63,21.31,21.54,23800.0,16.8397,17.0048,16.7532,16.9341,23800.0
2006-12-08 10:00:00,21.53,21.53,21.35,21.53,19400.0,16.9262,16.9262,16.7847,16.9262,19400.0
2006-12-08 10:30:00,21.52,21.57,21.46,21.52,8700.0,16.9183,16.9576,16.8712,16.9183,8700.0
2006-12-08 11:00:00,21.54,21.65,21.5,21.62,19300.0,16.9341,17.0205,16.9026,16.9969,19300.0
2006-12-08 11:30:00,21.63,21.72,21.63,21.66,11400.0,17.0048,17.0756,17.0048,17.0284,11400.0
2006-12-08 12:00:00,21.67,21.71,21.65,21.68,12600.0,17.0363,17.0677,17.0205,17.0441,12600.0
2006-12-08 12:30:00,21.71,21.71,21.64,21.67,5600.0,17.0677,17.0677,17.0127,17.0363,5600.0
2006-12-08 13:00:00,21.67,21.69,21.65,21.67,6200.0,17.0363,17.052,17.0205,17.0363,6200.0
2006-12-08 13:30:00,21.68,21.68,21.61,21.61,9200.0,17.0441,17.0441,16.9891,16.9891,9200.0
2006-12-08 14:00:00,21.61,21.63,21.57,21.58,9600.0,16.9891,17.0048,16.9576,16.9655,9600.0
2006-12-08 14:30:00,21.59,21.61,21.56,21.6,13600.0,16.9734,16.9891,16.9498,16.9812,13600.0
2006-12-08 15:00:00,21.6,21.61,21.57,21.61,14300.0,16.9812,16.9891,16.9576,16.9891,14300.0
2006-12-08 15:30:00,21.61,21.61,21.48,21.5,26700.0,16.9891,16.9891,16.8869,16.9026,26700.0
2006-12-11 09:30:00,21.42,21.53,21.42,21.5,38100.0,16.8397,16.9262,16.8397,16.9026,38100.0
2006-12-11 10:00:00,21.5,21.56,21.48,21.53,26600.0,16.9026,16.9498,16.8869,16.9262,26600.0
2006-12-11 10:30:00,21.54,21.59,21.49,21.58,21600.0,16.9341,16.9734,16.8947,16.9655,21600.0
2006-12-11 11:00:00,21.58,21.62,21.56,21.59,14300.0,16.9655,16.9969,16.9498,16.9734,14300.0
2006-12-11 11:30:00,21.59,21.63,21.57,21.61,14300.0,16.9734,17.0048,16.9576,16.9891,14300.0
2006-12-11 12:00:00,21.62,21.62,21.55,21.56,5600.0,16.9969,16.9969,16.9419,16.9498,5600.0
2006-12-11 12:30:00,21.56,21.58,21.51,21.53,40800.0,16.9498,16.9655,16.9105,16.9262,40800.0
2006-12-11 13:00:00,21.53,21.6,21.52,21.58,18700.0,16.9262,16.9812,16.9183,16.9655,18700.0
2006-12-11 13:30:00,21.6,21.66,21.58,21.66,13200.0,16.9812,17.0284,16.9655,17.0284,13200.0
2006-12-11 14:00:00,21.64,21.66,21.62,21.65,15100.0,17.0127,17.0284,16.9969,17.0205,15100.0
2006-12-11 14:30:00,21.64,21.66,21.61,21.62,9500.0,17.0127,17.0284,16.9891,16.9969,9500.0
2006-12-11 15:00:00,21.61,21.65,21.59,21.6,19800.0,16.9891,17.0205,16.9734,16.9812,19800.0
2006-12-11 15:30:00,21.6,21.61,21.5,21.52,36900.0,16.9812,16.9891,16.9026,16.9183,36900.0
2006-12-12 09:30:00,21.5,21.56,21.44,21.48,19800.0,16.9026,16.9498,16.8554,16.8869,19800.0
2006-12-12 10:00:00,21.47,21.48,21.38,21.44,14600.0,16.879,16.8869,16.8083,16.8554,14600.0
2006-12-12 10:30:00,21.45,21.51,21.43,21.44,13400.0,16.8633,16.9105,16.8476,16.8554,13400.0
2006-12-12 11:00:00,21.46,21.49,21.35,21.41,34100.0,16.8712,16.8947,16.7847,16.8319,34100.0
2006-12-12 11:30:00,21.43,21.44,21.34,21.35,14200.0,16.8476,16.8554,16.7768,16.7847,14200.0
2006-12-12 12:00:00,21.34,21.36,21.25,21.27,30500.0,16.7768,16.7925,16.7061,16.7218,30500.0
2006-12-12 12:30:00,21.27,21.34,21.26,21.33,16700.0,16.7218,16.7768,16.7139,16.769,16700.0
2006-12-12 13:00:00,21.33,21.34,21.29,21.34,14800.0,16.769,16.7768,16.7375,16.7768,14800.0
2006-12-12 13:30:00,21.34,21.37,21.29,21.34,19000.0,16.7768,16.8004,16.7375,16.7768,19000.0
2006-12-12 14:00:00,21.34,21.51,21.28,21.41,21900.0,16.7768,16.9105,16.7297,16.8319,21900.0
2006-12-12 14:30:00,21.43,21.47,21.39,21.43,15600.0,16.8476,16.879,16.8161,16.8476,15600.0
2006-12-12 15:00:00,21.44,21.49,21.43,21.47,20100.0,16.8554,16.8947,16.8476,16.879,20100.0
2006-12-12 15:30:00,21.47,21.5,21.42,21.44,36000.0,16.879,16.9026,16.8397,16.8554,36000.0
2006-12-13 09:30:00,21.56,21.78,21.52,21.72,38200.0,16.9498,17.1227,16.9183,17.0756,38200.0
2006-12-13 10:00:00,21.72,21.78,21.69,21.72,25200.0,17.0756,17.1227,17.052,17.0756,25200.0
2006-12-13 10:30:00,21.72,21.72,21.61,21.68,17300.0,17.0756,17.0756,16.9891,17.0441,17300.0
2006-12-13 11:00:00,21.68,21.72,21.65,21.71,21900.0,17.0441,17.0756,17.0205,17.0677,21900.0
2006-12-13 11:30:00,21.73,21.77,21.69,21.77,26100.0,17.0834,17.1149,17.052,17.1149,26100.0
2006-12-13 12:00:00,21.77,21.77,21.69,21.69,16300.0,17.1149,17.1149,17.052,17.052,16300.0
2006-12-13 12:30:00,21.69,21.73,21.67,21.73,14500.0,17.052,17.0834,17.0363,17.0834,14500.0
2006-12-13 13:00:00,21.72,21.76,21.69,21.72,13800.0,17.0756,17.107,17.052,17.0756,13800.0
2006-12-13 13:30:00,21.74,21.74,21.64,21.73,18000.0,17.0913,17.0913,17.0127,17.0834,18000.0
2006-12-13 14:00:00,21.72,21.76,21.67,21.68,18500.0,17.0756,17.107,17.0363,17.0441,18500.0
2006-12-13 14:30:00,21.69,21.7,21.67,21.68,15500.0,17.052,17.0598,17.0363,17.0441,15500.0
2006-12-13 15:00:00,21.7,21.72,21.66,21.67,25200.0,17.0598,17.0756,17.0284,17.0363,25200.0
2006-12-13 15:30:00,21.68,21.71,21.67,21.69,50300.0,17.0441,17.0677,17.0363,17.052,50300.0
2006-12-14 09:30:00,21.76,22.06,21.75,22.01,47100.0,17.107,17.3429,17.0992,17.3036,47100.0
2006-12-14 10:00:00,22.0,22.12,21.99,22.0,28600.0,17.2957,17.39,17.2878,17.2957,28600.0
2006-12-14 10:30:00,21.98,22.03,21.93,21.95,17800.0,17.28,17.3193,17.2407,17.2564,17800.0
2006-12-14 11:00:00,21.95,21.99,21.89,21.98,39400.0,17.2564,17.2878,17.2092,17.28,39400.0
2006-12-14 11:30:00,21.99,21.99,21.95,21.97,8400.0,17.2878,17.2878,17.2564,17.2721,8400.0
2006-12-14 12:00:00,21.95,21.98,21.91,21.91,9400.0,17.2564,17.28,17.2249,17.2249,9400.0
2006-12-14 12:30:00,21.92,21.94,21.91,21.92,10900.0,17.2328,17.2485,17.2249,17.2328,10900.0
2006-12-14 13:00:00,21.91,22.01,21.91,22.0,14400.0,17.2249,17.3036,17.2249,17.2957,14400.0
2006-12-14 13:30:00,21.98,22.01,21.95,21.96,18100.0,17.28,17.3036,17.2564,17.2642,18100.0
2006-12-14 14:00:00,21.95,21.96,21.89,21.9,17300.0,17.2564,17.2642,17.2092,17.2171,17300.0
2006-12-14 14:30:00,21.91,21.95,21.88,21.95,16800.0,17.2249,17.2564,17.2014,17.2564,16800.0
2006-12-14 15:00:00,21.93,21.94,21.88,21.88,25800.0,17.2407,17.2485,17.2014,17.2014,25800.0
2006-12-14 15:30:00,21.88,21.93,21.82,21.82,49600.0,17.2014,17.2407,17.1542,17.1542,49600.0
2006-12-15 09:30:00,21.77,21.96,21.69,21.83,358500.0,17.1149,17.2642,17.052,17.162,358500.0
2006-12-15 10:00:00,21.83,21.83,21.71,21.77,14600.0,17.162,17.162,17.0677,17.1149,14600.0
2006-12-15 10:30:00,21.77,21.8,21.72,21.79,25300.0,17.1149,17.1385,17.0756,17.1306,25300.0
2006-12-15 11:00:00,21.78,21.84,21.73,21.76,38400.0,17.1227,17.1699,17.0834,17.107,38400.0
2006-12-15 11:30:00,21.76,21.8,21.76,21.77,13300.0,17.107,17.1385,17.107,17.1149,13300.0
2006-12-15 12:00:00,21.77,21.78,21.72,21.75,18400.0,17.1149,17.1227,17.0756,17.0992,18400.0
2006-12-15 12:30:00,21.72,21.76,21.72,21.74,16600.0,17.0756,17.107,17.0756,17.0913,16600.0
2006-12-15 13:00:00,21.74,21.76,21.67,21.67,14600.0,17.0913,17.107,17.0363,17.0363,14600.0
2006-12-15 13:30:00,21.68,21.68,21.56,21.59,20700.0,17.0441,17.0441,16.9498,16.9734,20700.0
2006-12-15 14:00:00,21.61,21.7,21.61,21.68,14500.0,16.9891,17.0598,16.9891,17.0441,14500.0
2006-12-15 14:30:00,21.7,21.71,21.66,21.7,15100.0,17.0598,17.0677,17.0284,17.0598,15100.0
2006-12-15 15:00:00,21.7,21.73,21.68,21.69,20500.0,17.0598,17.0834,17.0441,17.052,20500.0
2006-12-15 15:30:00,21.7,21.7,21.66,21.67,44300.0,17.0598,17.0598,17.0284,17.0363,44300.0
2006-12-18 09:30:00,21.67,21.7,21.57,21.69,21700.0,17.0363,17.0598,16.9576,17.052,21700.0
2006-12-18 10:00:00,21.7,21.7,21.65,21.65,19300.0,17.0598,17.0598,17.0205,17.0205,19300.0
2006-12-18 10:30:00,21.65,21.69,21.63,21.67,11100.0,17.0205,17.052,17.0048,17.0363,11100.0
2006-12-18 11:00:00,21.67,21.7,21.61,21.69,14900.0,17.0363,17.0598,16.9891,17.052,14900.0
2006-12-18 11:30:00,21.69,21.69,21.57,21.57,11900.0,17.052,17.052,16.9576,16.9576,11900.0
2006-12-18 12:00:00,21.57,21.57,21.43,21.47,26700.0,16.9576,16.9576,16.8476,16.879,26700.0
2006-12-18 12:30:00,21.49,21.5,21.43,21.43,10800.0,16.8947,16.9026,16.8476,16.8476,10800.0
2006-12-18 13:00:00,21.43,21.44,21.39,21.42,27600.0,16.8476,16.8554,16.8161,16.8397,27600.0
2006-12-18 13:30:00,21.41,21.51,21.4,21.47,19800.0,16.8319,16.9105,16.824,16.879,19800.0
2006-12-18 14:00:00,21.46,21.46,21.4,21.43,15400.0,16.8712,16.8712,16.824,16.8476,15400.0
2006-12-18 14:30:00,21.41,21.42,21.26,21.28,21800.0,16.8319,16.8397,16.7139,16.7297,21800.0
2006-12-18 15:00:00,21.27,21.32,21.21,21.28,28900.0,16.7218,16.7611,16.6746,16.7297,28900.0
2006-12-18 15:30:00,21.27,21.35,21.26,21.31,33100.0,16.7218,16.7847,16.7139,16.7532,33100.0
2006-12-19 09:30:00,21.21,21.28,21.15,21.23,20200.0,16.6746,16.7297,16.6275,16.6903,20200.0
2006-12-19 10:00:00,21.22,21.4,21.22,21.37,13600.0,16.6825,16.824,16.6825,16.8004,13600.0
2006-12-19 10:30:00,21.37,21.4,21.27,21.33,8900.0,16.8004,16.824,16.7218,16.769,8900.0
2006-12-19 11:00:00,21.32,21.38,21.32,21.32,19700.0,16.7611,16.8083,16.7611,16.7611,19700.0
2006-12-19 11:30:00,21.32,21.35,21.32,21.33,11900.0,16.7611,16.7847,16.7611,16.769,11900.0
2006-12-19 12:00:00,21.32,21.39,21.32,21.39,16000.0,16.7611,16.8161,16.7611,16.8161,16000.0
2006-12-19 12:30:00,21.38,21.43,21.38,21.38,18300.0,16.8083,16.8476,16.8083,16.8083,18300.0
2006-12-19 13:00:00,21.38,21.38,21.34,21.35,10500.0,16.8083,16.8083,16.7768,16.7847,10500.0
2006-12-19 13:30:00,21.35,21.38,21.34,21.35,12700.0,16.7847,16.8083,16.7768,16.7847,12700.0
2006-12-19 14:00:00,21.36,21.47,21.36,21.41,33100.0,16.7925,16.879,16.7925,16.8319,33100.0
2006-12-19 14:30:00,21.41,21.49,21.41,21.48,29700.0,16.8319,16.8947,16.8319,16.8869,29700.0
2006-12-19 15:00:00,21.48,21.53,21.44,21.49,28900.0,16.8869,16.9262,16.8554,16.8947,28900.0
2006-12-19 15:30:00,21.49,21.53,21.44,21.48,40400.0,16.8947,16.9262,16.8554,16.8869,40400.0
2006-12-20 09:30:00,21.53,21.58,21.37,21.43,24100.0,16.9262,16.9655,16.8004,16.8476,24100.0
2006-12-20 10:00:00,21.44,21.62,21.44,21.56,16000.0,16.8554,16.9969,16.8554,16.9498,16000.0
2006-12-20 10:30:00,21.56,21.63,21.54,21.6,8600.0,16.9498,17.0048,16.9341,16.9812,8600.0
2006-12-20 11:00:00,21.6,21.61,21.54,21.56,11000.0,16.9812,16.9891,16.9341,16.9498,11000.0
2006-12-20 11:30:00,21.56,21.56,21.49,21.5,12600.0,16.9498,16.9498,16.8947,16.9026,12600.0
2006-12-20 12:00:00,21.5,21.53,21.49,21.53,6400.0,16.9026,16.9262,16.8947,16.9262,6400.0
2006-12-20 12:30:00,21.52,21.53,21.49,21.5,13600.0,16.9183,16.9262,16.8947,16.9026,13600.0
2006-12-20 13:00:00,21.5,21.52,21.47,21.47,11800.0,16.9026,16.9183,16.879,16.879,11800.0
2006-12-20 13:30:00,21.46,21.47,21.39,21.42,11900.0,16.8712,16.879,16.8161,16.8397,11900.0
2006-12-20 14:00:00,21.42,21.48,21.41,21.46,6700.0,16.8397,16.8869,16.8319,16.8712,6700.0
2006-12-20 14:30:00,21.46,21.48,21.4,21.44,9800.0,16.8712,16.8869,16.824,16.8554,9800.0
2006-12-20 15:00:00,21.44,21.44,21.38,21.44,25000.0,16.8554,16.8554,16.8083,16.8554,25000.0
2006-12-20 15:30:00,21.44,21.5,21.42,21.5,29200.0,16.8554,16.9026,16.8397,16.9026,29200.0
2006-12-21 09:30:00,21.49,21.81,21.47,21.78,48200.0,16.8947,17.1463,16.879,17.1227,48200.0
2006-12-21 10:00:00,21.78,21.95,21.77,21.85,53000.0,17.1227,17.2564,17.1149,17.1778,53000.0
2006-12-21 10:30:00,21.85,21.9,21.84,21.84,45100.0,17.1778,17.2171,17.1699,17.1699,45100.0
2006-12-21 11:00:00,21.85,21.9,21.82,21.89,20200.0,17.1778,17.2171,17.1542,17.2092,20200.0
2006-12-21 11:30:00,21.89,21.93,21.87,21.88,16600.0,17.2092,17.2407,17.1935,17.2014,16600.0
2006-12-21 12:00:00,21.87,21.89,21.75,21.75,23600.0,17.1935,17.2092,17.0992,17.0992,23600.0
2006-12-21 12:30:00,21.75,21.75,21.59,21.64,19700.0,17.0992,17.0992,16.9734,17.0127,19700.0
2006-12-21 13:00:00,21.61,21.62,21.52,21.56,36000.0,16.9891,16.9969,16.9183,16.9498,36000.0
2006-12-21 13:30:00,21.56,21.58,21.48,21.48,14300.0,16.9498,16.9655,16.8869,16.8869,14300.0
2006-12-21 14:00:00,21.48,21.53,21.44,21.5,13400.0,16.8869,16.9262,16.8554,16.9026,13400.0
2006-12-21 14:30:00,21.52,21.56,21.5,21.55,6300.0,16.9183,16.9498,16.9026,16.9419,6300.0
2006-12-21 15:00:00,21.52,21.63,21.52,21.62,12200.0,16.9183,17.0048,16.9183,16.9969,12200.0
2006-12-21 15:30:00,21.62,21.66,21.57,21.59,29600.0,16.9969,17.0284,16.9576,16.9734,29600.0
2006-12-22 09:30:00,21.59,21.65,21.35,21.47,27100.0,16.9734,17.0205,16.7847,16.879,27100.0
2006-12-22 10:00:00,21.49,21.53,21.43,21.52,5500.0,16.8947,16.9262,16.8476,16.9183,5500.0
2006-12-22 10:30:00,21.53,21.55,21.48,21.48,4200.0,16.9262,16.9419,16.8869,16.8869,4200.0
2006-12-22 11:00:00,21.47,21.5,21.41,21.43,6500.0,16.879,16.9026,16.8319,16.8476,6500.0
2006-12-22 11:30:00,21.43,21.46,21.36,21.36,6700.0,16.8476,16.8712,16.7925,16.7925,6700.0
2006-12-22 12:00:00,21.36,21.36,21.29,21.32,17100.0,16.7925,16.7925,16.7375,16.7611,17100.0
2006-12-22 12:30:00,21.32,21.33,21.27,21.3,22100.0,16.7611,16.769,16.7218,16.7454,22100.0
2006-12-22 13:00:00,21.31,21.32,21.29,21.29,3700.0,16.7532,16.7611,16.7375,16.7375,3700.0
2006-12-22 13:30:00,21.3,21.34,21.29,21.34,6000.0,16.7454,16.7768,16.7375,16.7768,6000.0
2006-12-22 14:00:00,21.34,21.38,21.32,21.38,9900.0,16.7768,16.8083,16.7611,16.8083,9900.0
2006-12-22 14:30:00,21.38,21.38,21.35,21.36,8100.0,16.8083,16.8083,16.7847,16.7925,8100.0
2006-12-22 15:00:00,21.37,21.4,21.36,21.39,6600.0,16.8004,16.824,16.7925,16.8161,6600.0
2006-12-22 15:30:00,21.38,21.41,21.34,21.34,15700.0,16.8083,16.8319,16.7768,16.7768,15700.0
2006-12-26 09:30:00,21.29,21.73,21.29,21.65,28800.0,16.7375,17.0834,16.7375,17.0205,28800.0
2006-12-26 10:00:00,21.65,21.69,21.57,21.62,9000.0,17.0205,17.052,16.9576,16.9969,9000.0
2006-12-26 10:30:00,21.63,21.65,21.62,21.63,9000.0,17.0048,17.0205,16.9969,17.0048,9000.0
2006-12-26 11:00:00,21.62,21.7,21.62,21.68,18100.0,16.9969,17.0598,16.9969,17.0441,18100.0
2006-12-26 11:30:00,21.69,21.72,21.68,21.69,8800.0,17.052,17.0756,17.0441,17.052,8800.0
2006-12-26 12:00:00,21.68,21.68,21.65,21.68,5200.0,17.0441,17.0441,17.0205,17.0441,5200.0
2006-12-26 12:30:00,21.67,21.67,21.62,21.65,3500.0,17.0363,17.0363,16.9969,17.0205,3500.0
2006-12-26 13:00:00,21.63,21.67,21.63,21.64,3700.0,17.0048,17.0363,17.0048,17.0127,3700.0
2006-12-26 13:30:00,21.65,21.72,21.63,21.68,10400.0,17.0205,17.0756,17.0048,17.0441,10400.0
2006-12-26 14:00:00,21.67,21.68,21.62,21.64,10700.0,17.0363,17.0441,16.9969,17.0127,10700.0
2006-12-26 14:30:00,21.65,21.69,21.61,21.61,9900.0,17.0205,17.052,16.9891,16.9891,9900.0
2006-12-26 15:00:00,21.61,21.66,21.6,21.66,16100.0,16.9891,17.0284,16.9812,17.0284,16100.0
2006-12-26 15:30:00,21.66,21.74,21.6,21.64,37900.0,17.0284,17.0913,16.9812,17.0127,37900.0
2006-12-27 09:30:00,21.73,21.95,21.73,21.88,38400.0,17.0834,17.2564,17.0834,17.2014,38400.0
2006-12-27 10:00:00,21.88,21.95,21.84,21.91,10100.0,17.2014,17.2564,17.1699,17.2249,10100.0
2006-12-27 10:30:00,21.9,21.94,21.79,21.94,10700.0,17.2171,17.2485,17.1306,17.2485,10700.0
2006-12-27 11:00:00,21.94,21.98,21.89,21.93,12700.0,17.2485,17.28,17.2092,17.2407,12700.0
2006-12-27 11:30:00,21.89,21.95,21.89,21.95,5900.0,17.2092,17.2564,17.2092,17.2564,5900.0
2006-12-27 12:00:00,21.92,21.92,21.87,21.89,2600.0,17.2328,17.2328,17.1935,17.2092,2600.0
2006-12-27 12:30:00,21.9,21.92,21.88,21.92,6600.0,17.2171,17.2328,17.2014,17.2328,6600.0
2006-12-27 13:00:00,21.88,21.9,21.86,21.86,3700.0,17.2014,17.2171,17.1856,17.1856,3700.0
2006-12-27 13:30:00,21.86,21.89,21.82,21.88,9100.0,17.1856,17.2092,17.1542,17.2014,9100.0
2006-12-27 14:00:00,21.89,22.0,21.89,21.95,12300.0,17.2092,17.2957,17.2092,17.2564,12300.0
2006-12-27 14:30:00,21.95,22.0,21.95,21.96,12700.0,17.2564,17.2957,17.2564,17.2642,12700.0
2006-12-27 15:00:00,21.97,21.97,21.9,21.9,9500.0,17.2721,17.2721,17.2171,17.2171,9500.0
2006-12-27 15:30:00,21.9,21.97,21.89,21.96,27200.0,17.2171,17.2721,17.2092,17.2642,27200.0
2006-12-28 09:30:00,21.88,21.99,21.81,21.85,12200.0,17.2014,17.2878,17.1463,17.1778,12200.0
2006-12-28 10:00:00,21.84,21.96,21.82,21.83,17200.0,17.1699,17.2642,17.1542,17.162,17200.0
2006-12-28 10:30:00,21.85,21.91,21.84,21.87,7200.0,17.1778,17.2249,17.1699,17.1935,7200.0
2006-12-28 11:00:00,21.85,21.85,21.79,21.82,14100.0,17.1778,17.1778,17.1306,17.1542,14100.0
2006-12-28 11:30:00,21.82,21.86,21.82,21.85,3600.0,17.1542,17.1856,17.1542,17.1778,3600.0
2006-12-28 12:00:00,21.84,21.89,21.82,21.82,10500.0,17.1699,17.2092,17.1542,17.1542,10500.0
2006-12-28 12:30:00,21.84,21.86,21.82,21.84,4100.0,17.1699,17.1856,17.1542,17.1699,4100.0
2006-12-28 13:00:00,21.83,21.84,21.8,21.81,5700.0,17.162,17.1699,17.1385,17.1463,5700.0
2006-12-28 13:30:00,21.81,21.84,21.79,21.82,104300.0,17.1463,17.1699,17.1306,17.1542,104300.0
2006-12-28 14:00:00,21.82,21.88,21.81,21.86,15000.0,17.1542,17.2014,17.1463,17.1856,15000.0
2006-12-28 14:30:00,21.83,21.86,21.82,21.86,9200.0,17.162,17.1856,17.1542,17.1856,9200.0
2006-12-28 15:00:00,21.86,21.87,21.78,21.78,10500.0,17.1856,17.1935,17.1227,17.1227,10500.0
2006-12-28 15:30:00,21.79,21.79,21.72,21.72,29700.0,17.1306,17.1306,17.0756,17.0756,29700.0
2006-12-29 09:30:00,21.75,21.77,21.59,21.73,18100.0,17.0992,17.1149,16.9734,17.0834,18100.0
2006-12-29 10:00:00,21.74,21.78,21.7,21.72,5600.0,17.0913,17.1227,17.0598,17.0756,5600.0
2006-12-29 10:30:00,21.73,21.76,21.67,21.69,8900.0,17.0834,17.107,17.0363,17.052,8900.0
2006-12-29 11:00:00,21.67,21.67,21.64,21.64,9400.0,17.0363,17.0363,17.0127,17.0127,9400.0
2006-12-29 11:30:00,21.65,21.66,21.64,21.65,2500.0,17.0205,17.0284,17.0127,17.0205,2500.0
2006-12-29 12:00:00,21.64,21.66,21.63,21.64,2600.0,17.0127,17.0284,17.0048,17.0127,2600.0
2006-12-29 12:30:00,21.64,21.64,21.6,21.61,10600.0,17.0127,17.0127,16.9812,16.9891,10600.0
2006-12-29 13:00:00,21.62,21.63,21.6,21.6,7800.0,16.9969,17.0048,16.9812,16.9812,7800.0
2006-12-29 13:30:00,21.61,21.61,21.57,21.58,6700.0,16.9891,16.9891,16.9576,16.9655,6700.0
2006-12-29 14:00:00,21.58,21.59,21.47,21.5,16100.0,16.9655,16.9734,16.879,16.9026,16100.0
2006-12-29 14:30:00,21.47,21.49,21.43,21.43,9800.0,16.879,16.8947,16.8476,16.8476,9800.0
2006-12-29 15:00:00,21.43,21.49,21.39,21.39,22900.0,16.8476,16.8947,16.8161,16.8161,22900.0
2006-12-29 15:30:00,21.38,21.49,21.37,21.38,57000.0,16.8083,16.8947,16.8004,16.8083,57000.0
2007-01-03 09:30:00,21.53,21.89,21.53,21.81,46900.0,16.9262,17.2092,16.9262,17.1463,46900.0
2007-01-03 10:00:00,21.76,21.88,21.74,21.86,53500.0,17.107,17.2014,17.0913,17.1856,53500.0
2007-01-03 10:30:00,21.86,21.86,21.74,21.74,17800.0,17.1856,17.1856,17.0913,17.0913,17800.0
2007-01-03 11:00:00,21.74,21.75,21.67,21.67,22000.0,17.0913,17.0992,17.0363,17.0363,22000.0
2007-01-03 11:30:00,21.67,21.7,21.63,21.64,28800.0,17.0363,17.0598,17.0048,17.0127,28800.0
2007-01-03 12:00:00,21.64,21.67,21.6,21.6,39500.0,17.0127,17.0363,16.9812,16.9812,39500.0
2007-01-03 12:30:00,21.6,21.61,21.56,21.6,29600.0,16.9812,16.9891,16.9498,16.9812,29600.0
2007-01-03 13:00:00,21.6,21.6,21.56,21.59,15400.0,16.9812,16.9812,16.9498,16.9734,15400.0
2007-01-03 13:30:00,21.58,21.6,21.52,21.55,25600.0,16.9655,16.9812,16.9183,16.9419,25600.0
2007-01-03 14:00:00,21.54,21.54,21.26,21.33,47900.0,16.9341,16.9341,16.7139,16.769,47900.0
2007-01-03 14:30:00,21.33,21.33,21.16,21.17,32400.0,16.769,16.769,16.6353,16.6432,32400.0
2007-01-03 15:00:00,21.17,21.27,21.17,21.25,55500.0,16.6432,16.7218,16.6432,16.7061,55500.0
2007-01-03 15:30:00,21.25,21.39,21.24,21.38,62700.0,16.7061,16.8161,16.6982,16.8083,62700.0
2007-01-04 09:30:00,21.37,21.37,21.08,21.34,17300.0,16.8004,16.8004,16.5724,16.7768,17300.0
2007-01-04 10:00:00,21.34,21.38,21.16,21.2,13300.0,16.7768,16.8083,16.6353,16.6668,13300.0
2007-01-04 10:30:00,21.2,21.39,21.19,21.36,21900.0,16.6668,16.8161,16.6589,16.7925,21900.0
2007-01-04 11:00:00,21.37,21.45,21.33,21.38,14000.0,16.8004,16.8633,16.769,16.8083,14000.0
2007-01-04 11:30:00,21.38,21.4,21.35,21.39,13500.0,16.8083,16.824,16.7847,16.8161,13500.0
2007-01-04 12:00:00,21.38,21.4,21.33,21.37,10400.0,16.8083,16.824,16.769,16.8004,10400.0
2007-01-04 12:30:00,21.36,21.47,21.36,21.46,13800.0,16.7925,16.879,16.7925,16.8712,13800.0
2007-01-04 13:00:00,21.47,21.52,21.47,21.51,17100.0,16.879,16.9183,16.879,16.9105,17100.0
2007-01-04 13:30:00,21.5,21.56,21.46,21.53,16100.0,16.9026,16.9498,16.8712,16.9262,16100.0
2007-01-04 14:00:00,21.53,21.61,21.53,21.61,20300.0,16.9262,16.9891,16.9262,16.9891,20300.0
2007-01-04 14:30:00,21.59,21.75,21.58,21.74,28000.0,16.9734,17.0992,16.9655,17.0913,28000.0
2007-01-04 15:00:00,21.73,21.76,21.71,21.72,28400.0,17.0834,17.107,17.0677,17.0756,28400.0
2007-01-04 15:30:00,21.73,21.76,21.6,21.65,97900.0,17.0834,17.107,16.9812,17.0205,97900.0
2007-01-05 09:30:00,21.5,21.56,21.29,21.31,28500.0,16.9026,16.9498,16.7375,16.7532,28500.0
2007-01-05 10:00:00,21.3,21.44,21.29,21.36,13600.0,16.7454,16.8554,16.7375,16.7925,13600.0
2007-01-05 10:30:00,21.38,21.42,21.33,21.34,18200.0,16.8083,16.8397,16.769,16.7768,18200.0
2007-01-05 11:00:00,21.33,21.36,21.12,21.13,49000.0,16.769,16.7925,16.6039,16.6117,49000.0
2007-01-05 11:30:00,21.13,21.25,21.1,21.23,25200.0,16.6117,16.7061,16.5881,16.6903,25200.0
2007-01-05 12:00:00,21.24,21.35,21.24,21.3,19400.0,16.6982,16.7847,16.6982,16.7454,19400.0
2007-01-05 12:30:00,21.3,21.38,21.3,21.34,15700.0,16.7454,16.8083,16.7454,16.7768,15700.0
2007-01-05 13:00:00,21.34,21.37,21.27,21.37,19500.0,16.7768,16.8004,16.7218,16.8004,19500.0
2007-01-05 13:30:00,21.37,21.38,21.32,21.36,22100.0,16.8004,16.8083,16.7611,16.7925,22100.0
2007-01-05 14:00:00,21.36,21.42,21.35,21.39,38000.0,16.7925,16.8397,16.7847,16.8161,38000.0
2007-01-05 14:30:00,21.39,21.47,21.39,21.44,44200.0,16.8161,16.879,16.8161,16.8554,44200.0
2007-01-05 15:00:00,21.43,21.45,21.39,21.43,39900.0,16.8476,16.8633,16.8161,16.8476,39900.0
2007-01-05 15:30:00,21.41,21.56,21.38,21.38,91400.0,16.8319,16.9498,16.8083,16.8083,91400.0
2007-01-08 09:30:00,21.39,21.41,21.19,21.29,29500.0,16.8161,16.8319,16.6589,16.7375,29500.0
2007-01-08 10:00:00,21.29,21.33,21.25,21.3,25500.0,16.7375,16.769,16.7061,16.7454,25500.0
2007-01-08 10:30:00,21.29,21.51,21.29,21.44,23800.0,16.7375,16.9105,16.7375,16.8554,23800.0
2007-01-08 11:00:00,21.41,21.62,21.39,21.57,34200.0,16.8319,16.9969,16.8161,16.9576,34200.0
2007-01-08 11:30:00,21.58,21.6,21.52,21.55,24000.0,16.9655,16.9812,16.9183,16.9419,24000.0
2007-01-08 12:00:00,21.57,21.6,21.5,21.52,16700.0,16.9576,16.9812,16.9026,16.9183,16700.0
2007-01-08 12:30:00,21.53,21.56,21.47,21.52,16100.0,16.9262,16.9498,16.879,16.9183,16100.0
2007-01-08 13:00:00,21.52,21.58,21.49,21.55,13300.0,16.9183,16.9655,16.8947,16.9419,13300.0
2007-01-08 13:30:00,21.56,21.66,21.56,21.64,25400.0,16.9498,17.0284,16.9498,17.0127,25400.0
2007-01-08 14:00:00,21.66,21.66,21.61,21.64,19600.0,17.0284,17.0284,16.9891,17.0127,19600.0
2007-01-08 14:30:00,21.63,21.64,21.6,21.6,9900.0,17.0048,17.0127,16.9812,16.9812,9900.0
2007-01-08 15:00:00,21.6,21.66,21.59,21.63,32900.0,16.9812,17.0284,16.9734,17.0048,32900.0
2007-01-08 15:30:00,21.63,21.65,21.54,21.55,43600.0,17.0048,17.0205,16.9341,16.9419,43600.0
2007-01-09 09:30:00,21.5,21.62,21.49,21.52,25200.0,16.9026,16.9969,16.8947,16.9183,25200.0
2007-01-09 10:00:00,21.52,21.53,21.45,21.52,21200.0,16.9183,16.9262,16.8633,16.9183,21200.0
2007-01-09 10:30:00,21.5,21.53,21.48,21.48,7900.0,16.9026,16.9262,16.8869,16.8869,7900.0
2007-01-09 11:00:00,21.49,21.51,21.35,21.38,20300.0,16.8947,16.9105,16.7847,16.8083,20300.0
2007-01-09 11:30:00,21.39,21.42,21.31,21.34,18200.0,16.8161,16.8397,16.7532,16.7768,18200.0
2007-01-09 12:00:00,21.34,21.36,21.26,21.29,44000.0,16.7768,16.7925,16.7139,16.7375,44000.0
2007-01-09 12:30:00,21.29,21.4,21.28,21.36,16900.0,16.7375,16.824,16.7297,16.7925,16900.0
2007-01-09 13:00:00,21.36,21.48,21.36,21.45,15600.0,16.7925,16.8869,16.7925,16.8633,15600.0
2007-01-09 13:30:00,21.44,21.53,21.44,21.46,15100.0,16.8554,16.9262,16.8554,16.8712,15100.0
2007-01-09 14:00:00,21.46,21.55,21.41,21.44,18900.0,16.8712,16.9419,16.8319,16.8554,18900.0
2007-01-09 14:30:00,21.46,21.55,21.44,21.52,17600.0,16.8712,16.9419,16.8554,16.9183,17600.0
2007-01-09 15:00:00,21.49,21.56,21.48,21.54,45100.0,16.8947,16.9498,16.8869,16.9341,45100.0
2007-01-09 15:30:00,21.56,21.59,21.46,21.5,117500.0,16.9498,16.9734,16.8712,16.9026,117500.0
2007-01-10 09:30:00,21.31,21.57,21.25,21.5,49300.0,16.7532,16.9576,16.7061,16.9026,49300.0
2007-01-10 10:00:00,21.47,21.58,21.47,21.53,29700.0,16.879,16.9655,16.879,16.9262,29700.0
2007-01-10 10:30:00,21.52,21.58,21.47,21.57,26400.0,16.9183,16.9655,16.879,16.9576,26400.0
2007-01-10 11:00:00,21.54,21.57,21.48,21.5,14200.0,16.9341,16.9576,16.8869,16.9026,14200.0
2007-01-10 11:30:00,21.49,21.5,21.45,21.45,11500.0,16.8947,16.9026,16.8633,16.8633,11500.0
2007-01-10 12:00:00,21.46,21.48,21.41,21.41,19800.0,16.8712,16.8869,16.8319,16.8319,19800.0
2007-01-10 12:30:00,21.42,21.47,21.39,21.47,9500.0,16.8397,16.879,16.8161,16.879,9500.0
2007-01-10 13:00:00,21.47,21.5,21.45,21.5,8500.0,16.879,16.9026,16.8633,16.9026,8500.0
2007-01-10 13:30:00,21.49,21.5,21.45,21.47,8200.0,16.8947,16.9026,16.8633,16.879,8200.0
2007-01-10 14:00:00,21.47,21.53,21.46,21.5,23000.0,16.879,16.9262,16.8712,16.9026,23000.0
2007-01-10 14:30:00,21.51,21.56,21.51,21.55,16100.0,16.9105,16.9498,16.9105,16.9419,16100.0
2007-01-10 15:00:00,21.54,21.55,21.53,21.55,19900.0,16.9341,16.9419,16.9262,16.9419,19900.0
2007-01-10 15:30:00,21.54,21.61,21.54,21.59,58400.0,16.9341,16.9891,16.9341,16.9734,58400.0
2007-01-11 09:30:00,21.56,21.85,21.55,21.73,57800.0,16.9498,17.1778,16.9419,17.0834,57800.0
2007-01-11 10:00:00,21.75,21.78,21.68,21.68,21800.0,17.0992,17.1227,17.0441,17.0441,21800.0
2007-01-11 10:30:00,21.67,21.73,21.67,21.71,12600.0,17.0363,17.0834,17.0363,17.0677,12600.0
2007-01-11 11:00:00,21.72,21.82,21.72,21.74,28000.0,17.0756,17.1542,17.0756,17.0913,28000.0
2007-01-11 11:30:00,21.75,21.75,21.62,21.71,36100.0,17.0992,17.0992,16.9969,17.0677,36100.0
2007-01-11 12:00:00,21.73,21.73,21.64,21.66,31800.0,17.0834,17.0834,17.0127,17.0284,31800.0
2007-01-11 12:30:00,21.66,21.66,21.59,21.6,26700.0,17.0284,17.0284,16.9734,16.9812,26700.0
2007-01-11 13:00:00,21.62,21.64,21.54,21.54,12700.0,16.9969,17.0127,16.9341,16.9341,12700.0
2007-01-11 13:30:00,21.55,21.6,21.54,21.6,14500.0,16.9419,16.9812,16.9341,16.9812,14500.0
2007-01-11 14:00:00,21.6,21.61,21.49,21.55,15100.0,16.9812,16.9891,16.8947,16.9419,15100.0
2007-01-11 14:30:00,21.54,21.65,21.53,21.64,11100.0,16.9341,17.0205,16.9262,17.0127,11100.0
2007-01-11 15:00:00,21.64,21.69,21.59,21.62,28000.0,17.0127,17.052,16.9734,16.9969,28000.0
2007-01-11 15:30:00,21.61,21.7,21.59,21.67,38000.0,16.9891,17.0598,16.9734,17.0363,38000.0
2007-01-12 09:30:00,21.58,21.68,21.54,21.64,66900.0,16.9655,17.0441,16.9341,17.0127,66900.0
2007-01-12 10:00:00,21.65,21.68,21.56,21.58,13800.0,17.0205,17.0441,16.9498,16.9655,13800.0
2007-01-12 10:30:00,21.56,21.6,21.53,21.6,8700.0,16.9498,16.9812,16.9262,16.9812,8700.0
2007-01-12 11:00:00,21.6,21.63,21.53,21.59,10100.0,16.9812,17.0048,16.9262,16.9734,10100.0
2007-01-12 11:30:00,21.59,21.64,21.58,21.62,12700.0,16.9734,17.0127,16.9655,16.9969,12700.0
2007-01-12 12:00:00,21.64,21.64,21.59,21.61,12600.0,17.0127,17.0127,16.9734,16.9891,12600.0
2007-01-12 12:30:00,21.62,21.75,21.6,21.66,45600.0,16.9969,17.0992,16.9812,17.0284,45600.0
2007-01-12 13:00:00,21.66,21.69,21.62,21.63,12700.0,17.0284,17.052,16.9969,17.0048,12700.0
2007-01-12 13:30:00,21.63,21.7,21.61,21.69,13100.0,17.0048,17.0598,16.9891,17.052,13100.0
2007-01-12 14:00:00,21.67,21.7,21.6,21.63,26000.0,17.0363,17.0598,16.9812,17.0048,26000.0
2007-01-12 14:30:00,21.63,21.64,21.59,21.61,16000.0,17.0048,17.0127,16.9734,16.9891,16000.0
2007-01-12 15:00:00,21.62,21.63,21.58,21.6,49100.0,16.9969,17.0048,16.9655,16.9812,49100.0
2007-01-12 15:30:00,21.6,21.64,21.59,21.62,164400.0,16.9812,17.0127,16.9734,16.9969,164400.0
2007-01-16 09:30:00,21.6,21.78,21.51,21.6,47200.0,16.9812,17.1227,16.9105,16.9812,47200.0
2007-01-16 10:00:00,21.6,21.62,21.55,21.58,15300.0,16.9812,16.9969,16.9419,16.9655,15300.0
2007-01-16 10:30:00,21.58,21.59,21.45,21.49,47200.0,16.9655,16.9734,16.8633,16.8947,47200.0
2007-01-16 11:00:00,21.54,21.59,21.54,21.55,16700.0,16.9341,16.9734,16.9341,16.9419,16700.0
2007-01-16 11:30:00,21.59,21.65,21.58,21.6,19500.0,16.9734,17.0205,16.9655,16.9812,19500.0
2007-01-16 12:00:00,21.61,21.64,21.59,21.6,16200.0,16.9891,17.0127,16.9734,16.9812,16200.0
2007-01-16 12:30:00,21.62,21.62,21.5,21.51,16800.0,16.9969,16.9969,16.9026,16.9105,16800.0
2007-01-16 13:00:00,21.51,21.53,21.48,21.52,40800.0,16.9105,16.9262,16.8869,16.9183,40800.0
2007-01-16 13:30:00,21.52,21.54,21.46,21.48,18100.0,16.9183,16.9341,16.8712,16.8869,18100.0
2007-01-16 14:00:00,21.47,21.5,21.46,21.49,14200.0,16.879,16.9026,16.8712,16.8947,14200.0
2007-01-16 14:30:00,21.49,21.51,21.48,21.5,17800.0,16.8947,16.9105,16.8869,16.9026,17800.0
2007-01-16 15:00:00,21.49,21.52,21.47,21.48,44100.0,16.8947,16.9183,16.879,16.8869,44100.0
2007-01-16 15:30:00,21.47,21.47,21.42,21.46,41200.0,16.879,16.879,16.8397,16.8712,41200.0
2007-01-17 09:30:00,21.41,21.52,21.4,21.51,20900.0,16.8319,16.9183,16.824,16.9105,20900.0
2007-01-17 10:00:00,21.5,21.53,21.42,21.46,11600.0,16.9026,16.9262,16.8397,16.8712,11600.0
2007-01-17 10:30:00,21.45,21.5,21.43,21.5,15700.0,16.8633,16.9026,16.8476,16.9026,15700.0
2007-01-17 11:00:00,21.5,21.57,21.49,21.56,35400.0,16.9026,16.9576,16.8947,16.9498,35400.0
2007-01-17 11:30:00,21.56,21.6,21.53,21.59,20300.0,16.9498,16.9812,16.9262,16.9734,20300.0
2007-01-17 12:00:00,21.6,21.65,21.6,21.63,14500.0,16.9812,17.0205,16.9812,17.0048,14500.0
2007-01-17 12:30:00,21.63,21.65,21.53,21.63,19100.0,17.0048,17.0205,16.9262,17.0048,19100.0
2007-01-17 13:00:00,21.64,21.65,21.57,21.59,18000.0,17.0127,17.0205,16.9576,16.9734,18000.0
2007-01-17 13:30:00,21.58,21.62,21.54,21.54,13000.0,16.9655,16.9969,16.9341,16.9341,13000.0
2007-01-17 14:00:00,21.55,21.58,21.47,21.47,7200.0,16.9419,16.9655,16.879,16.879,7200.0
2007-01-17 14:30:00,21.47,21.49,21.42,21.46,12500.0,16.879,16.8947,16.8397,16.8712,12500.0
2007-01-17 15:00:00,21.46,21.46,21.38,21.4,23100.0,16.8712,16.8712,16.8083,16.824,23100.0
2007-01-17 15:30:00,21.4,21.43,21.38,21.4,31800.0,16.824,16.8476,16.8083,16.824,31800.0
2007-01-18 09:30:00,21.39,21.42,21.27,21.31,28700.0,16.8161,16.8397,16.7218,16.7532,28700.0
2007-01-18 10:00:00,21.31,21.33,21.14,21.19,28900.0,16.7532,16.769,16.6196,16.6589,28900.0
2007-01-18 10:30:00,21.21,21.22,21.14,21.14,26200.0,16.6746,16.6825,16.6196,16.6196,26200.0
2007-01-18 11:00:00,21.17,21.2,21.13,21.16,17100.0,16.6432,16.6668,16.6117,16.6353,17100.0
2007-01-18 11:30:00,21.17,21.23,21.16,21.2,14400.0,16.6432,16.6903,16.6353,16.6668,14400.0
2007-01-18 12:00:00,21.21,21.29,21.19,21.21,9100.0,16.6746,16.7375,16.6589,16.6746,9100.0
2007-01-18 12:30:00,21.21,21.22,21.15,21.2,18500.0,16.6746,16.6825,16.6275,16.6668,18500.0
2007-01-18 13:00:00,21.22,21.24,21.14,21.19,23400.0,16.6825,16.6982,16.6196,16.6589,23400.0
2007-01-18 13:30:00,21.21,21.26,21.2,21.21,17300.0,16.6746,16.7139,16.6668,16.6746,17300.0
2007-01-18 14:00:00,21.2,21.22,21.15,21.17,29700.0,16.6668,16.6825,16.6275,16.6432,29700.0
2007-01-18 14:30:00,21.17,21.19,21.1,21.15,27500.0,16.6432,16.6589,16.5881,16.6275,27500.0
2007-01-18 15:00:00,21.15,21.21,21.11,21.21,26900.0,16.6275,16.6746,16.596,16.6746,26900.0
2007-01-18 15:30:00,21.21,21.23,21.12,21.12,67100.0,16.6746,16.6903,16.6039,16.6039,67100.0
2007-01-19 09:30:00,21.08,21.14,20.8,20.81,97300.0,16.5724,16.6196,16.3523,16.3602,97300.0
2007-01-19 10:00:00,20.85,20.92,20.81,20.84,52200.0,16.3916,16.4466,16.3602,16.3837,52200.0
2007-01-19 10:30:00,20.82,20.97,20.79,20.94,32800.0,16.368,16.4859,16.3444,16.4624,32800.0
2007-01-19 11:00:00,20.94,21.0,20.9,20.97,39400.0,16.4624,16.5095,16.4309,16.4859,39400.0
2007-01-19 11:30:00,20.99,21.0,20.95,20.96,21200.0,16.5017,16.5095,16.4702,16.4781,21200.0
2007-01-19 12:00:00,20.97,21.02,20.9,21.0,38000.0,16.4859,16.5252,16.4309,16.5095,38000.0
2007-01-19 12:30:00,21.0,21.04,20.95,21.03,23900.0,16.5095,16.541,16.4702,16.5331,23900.0
2007-01-19 13:00:00,21.04,21.12,21.02,21.1,34400.0,16.541,16.6039,16.5252,16.5881,34400.0
2007-01-19 13:30:00,21.09,21.13,21.07,21.12,23200.0,16.5803,16.6117,16.5646,16.6039,23200.0
2007-01-19 14:00:00,21.1,21.16,21.1,21.12,18100.0,16.5881,16.6353,16.5881,16.6039,18100.0
2007-01-19 14:30:00,21.11,21.14,21.07,21.1,37500.0,16.596,16.6196,16.5646,16.5881,37500.0
2007-01-19 15:00:00,21.1,21.2,21.09,21.18,49500.0,16.5881,16.6668,16.5803,16.651,49500.0
2007-01-19 15:30:00,21.18,21.2,21.11,21.16,58200.0,16.651,16.6668,16.596,16.6353,58200.0
2007-01-22 09:30:00,21.09,21.17,20.98,21.02,34900.0,16.5803,16.6432,16.4938,16.5252,34900.0
2007-01-22 10:00:00,21.04,21.04,20.85,20.94,31600.0,16.541,16.541,16.3916,16.4624,31600.0
2007-01-22 10:30:00,20.93,20.94,20.83,20.86,18500.0,16.4545,16.4624,16.3759,16.3995,18500.0
2007-01-22 11:00:00,20.87,20.88,20.79,20.82,14800.0,16.4073,16.4152,16.3444,16.368,14800.0
2007-01-22 11:30:00,20.82,20.92,20.81,20.88,11500.0,16.368,16.4466,16.3602,16.4152,11500.0
2007-01-22 12:00:00,20.9,20.91,20.82,20.86,25200.0,16.4309,16.4388,16.368,16.3995,25200.0
2007-01-22 12:30:00,20.86,20.93,20.85,20.87,7800.0,16.3995,16.4545,16.3916,16.4073,7800.0
2007-01-22 13:00:00,20.87,20.93,20.83,20.9,11500.0,16.4073,16.4545,16.3759,16.4309,11500.0
2007-01-22 13:30:00,20.9,20.94,20.85,20.94,10800.0,16.4309,16.4624,16.3916,16.4624,10800.0
2007-01-22 14:00:00,20.93,20.99,20.93,20.97,10400.0,16.4545,16.5017,16.4545,16.4859,10400.0
2007-01-22 14:30:00,20.97,20.98,20.94,20.98,13600.0,16.4859,16.4938,16.4624,16.4938,13600.0
2007-01-22 15:00:00,20.99,21.0,20.94,20.96,19800.0,16.5017,16.5095,16.4624,16.4781,19800.0
2007-01-22 15:30:00,20.97,21.04,20.96,20.98,32300.0,16.4859,16.541,16.4781,16.4938,32300.0
2007-01-23 09:30:00,20.97,21.09,20.92,21.0,19000.0,16.4859,16.5803,16.4466,16.5095,19000.0
2007-01-23 10:00:00,21.01,21.08,20.99,21.05,8100.0,16.5174,16.5724,16.5017,16.5488,8100.0
2007-01-23 10:30:00,21.06,21.07,21.01,21.03,6600.0,16.5567,16.5646,16.5174,16.5331,6600.0
2007-01-23 11:00:00,21.03,21.17,21.02,21.17,10500.0,16.5331,16.6432,16.5252,16.6432,10500.0
2007-01-23 11:30:00,21.17,21.2,21.09,21.11,8900.0,16.6432,16.6668,16.5803,16.596,8900.0
2007-01-23 12:00:00,21.12,21.12,21.09,21.11,4600.0,16.6039,16.6039,16.5803,16.596,4600.0
2007-01-23 12:30:00,21.1,21.19,21.08,21.17,29900.0,16.5881,16.6589,16.5724,16.6432,29900.0
2007-01-23 13:00:00,21.16,21.22,21.15,21.22,8500.0,16.6353,16.6825,16.6275,16.6825,8500.0
2007-01-23 13:30:00,21.2,21.2,21.16,21.16,3800.0,16.6668,16.6668,16.6353,16.6353,3800.0
2007-01-23 14:00:00,21.16,21.18,21.12,21.15,14000.0,16.6353,16.651,16.6039,16.6275,14000.0
2007-01-23 14:30:00,21.15,21.17,21.11,21.14,27600.0,16.6275,16.6432,16.596,16.6196,27600.0
2007-01-23 15:00:00,21.15,21.18,21.14,21.18,40000.0,16.6275,16.651,16.6196,16.651,40000.0
2007-01-23 15:30:00,21.17,21.2,21.15,21.16,41800.0,16.6432,16.6668,16.6275,16.6353,41800.0
2007-01-24 09:30:00,21.24,21.34,21.18,21.26,24500.0,16.6982,16.7768,16.651,16.7139,24500.0
2007-01-24 10:00:00,21.25,21.31,21.23,21.25,14600.0,16.7061,16.7532,16.6903,16.7061,14600.0
2007-01-24 10:30:00,21.26,21.37,21.25,21.37,14400.0,16.7139,16.8004,16.7061,16.8004,14400.0
2007-01-24 11:00:00,21.36,21.39,21.32,21.34,13100.0,16.7925,16.8161,16.7611,16.7768,13100.0
2007-01-24 11:30:00,21.33,21.37,21.28,21.31,16100.0,16.769,16.8004,16.7297,16.7532,16100.0
2007-01-24 12:00:00,21.3,21.35,21.29,21.3,13100.0,16.7454,16.7847,16.7375,16.7454,13100.0
2007-01-24 12:30:00,21.31,21.32,21.3,21.32,7000.0,16.7532,16.7611,16.7454,16.7611,7000.0
2007-01-24 13:00:00,21.32,21.36,21.3,21.35,11400.0,16.7611,16.7925,16.7454,16.7847,11400.0
2007-01-24 13:30:00,21.36,21.46,21.34,21.45,21200.0,16.7925,16.8712,16.7768,16.8633,21200.0
2007-01-24 14:00:00,21.45,21.47,21.42,21.44,14900.0,16.8633,16.879,16.8397,16.8554,14900.0
2007-01-24 14:30:00,21.45,21.46,21.42,21.43,12400.0,16.8633,16.8712,16.8397,16.8476,12400.0
2007-01-24 15:00:00,21.43,21.45,21.41,21.45,16700.0,16.8476,16.8633,16.8319,16.8633,16700.0
2007-01-24 15:30:00,21.45,21.47,21.42,21.46,35400.0,16.8633,16.879,16.8397,16.8712,35400.0
2007-01-25 09:30:00,21.48,21.49,21.18,21.19,51000.0,16.8869,16.8947,16.651,16.6589,51000.0
2007-01-25 10:00:00,21.19,21.22,21.01,21.06,51900.0,16.6589,16.6825,16.5174,16.5567,51900.0
2007-01-25 10:30:00,21.06,21.08,20.97,21.03,34400.0,16.5567,16.5724,16.4859,16.5331,34400.0
2007-01-25 11:00:00,21.03,21.06,21.01,21.05,26600.0,16.5331,16.5567,16.5174,16.5488,26600.0
2007-01-25 11:30:00,21.04,21.05,20.98,21.0,41000.0,16.541,16.5488,16.4938,16.5095,41000.0
2007-01-25 12:00:00,21.01,21.02,20.85,20.86,32200.0,16.5174,16.5252,16.3916,16.3995,32200.0
2007-01-25 12:30:00,20.86,20.88,20.83,20.85,21200.0,16.3995,16.4152,16.3759,16.3916,21200.0
2007-01-25 13:00:00,20.86,20.86,20.81,20.83,24800.0,16.3995,16.3995,16.3602,16.3759,24800.0
2007-01-25 13:30:00,20.84,20.84,20.65,20.66,52400.0,16.3837,16.3837,16.2344,16.2422,52400.0
2007-01-25 14:00:00,20.66,20.69,20.57,20.66,30100.0,16.2422,16.2658,16.1715,16.2422,30100.0
2007-01-25 14:30:00,20.68,20.75,20.63,20.73,23400.0,16.258,16.313,16.2186,16.2973,23400.0
2007-01-25 15:00:00,20.71,20.85,20.64,20.83,52000.0,16.2815,16.3916,16.2265,16.3759,52000.0
2007-01-25 15:30:00,20.83,21.01,20.81,20.95,150700.0,16.3759,16.5174,16.3602,16.4702,150700.0
2007-01-26 09:30:00,20.88,21.01,20.7,20.81,47700.0,16.4152,16.5174,16.2737,16.3602,47700.0
2007-01-26 10:00:00,20.85,20.96,20.65,20.92,41800.0,16.3916,16.4781,16.2344,16.4466,41800.0
2007-01-26 10:30:00,20.93,21.01,20.92,20.94,17000.0,16.4545,16.5174,16.4466,16.4624,17000.0
2007-01-26 11:00:00,20.94,20.99,20.84,20.98,27000.0,16.4624,16.5017,16.3837,16.4938,27000.0
2007-01-26 11:30:00,20.98,21.02,20.85,20.94,33700.0,16.4938,16.5252,16.3916,16.4624,33700.0
2007-01-26 12:00:00,20.93,21.0,20.91,20.96,13700.0,16.4545,16.5095,16.4388,16.4781,13700.0
2007-01-26 12:30:00,20.96,20.98,20.93,20.94,15200.0,16.4781,16.4938,16.4545,16.4624,15200.0
2007-01-26 13:00:00,20.94,21.01,20.91,20.98,32400.0,16.4624,16.5174,16.4388,16.4938,32400.0
2007-01-26 13:30:00,20.97,21.03,20.97,21.01,11000.0,16.4859,16.5331,16.4859,16.5174,11000.0
2007-01-26 14:00:00,21.01,21.09,20.98,21.02,33600.0,16.5174,16.5803,16.4938,16.5252,33600.0
2007-01-26 14:30:00,21.07,21.09,21.02,21.06,27300.0,16.5646,16.5803,16.5252,16.5567,27300.0
2007-01-26 15:00:00,21.05,21.14,21.05,21.1,38600.0,16.5488,16.6196,16.5488,16.5881,38600.0
2007-01-26 15:30:00,21.12,21.17,21.05,21.1,69900.0,16.6039,16.6432,16.5488,16.5881,69900.0
2007-01-29 09:30:00,21.24,21.39,21.11,21.38,100800.0,16.6982,16.8161,16.596,16.8083,100800.0
2007-01-29 10:00:00,21.36,21.44,21.31,21.32,40500.0,16.7925,16.8554,16.7532,16.7611,40500.0
2007-01-29 10:30:00,21.31,21.42,21.25,21.36,29200.0,16.7532,16.8397,16.7061,16.7925,29200.0
2007-01-29 11:00:00,21.34,21.42,21.33,21.33,17100.0,16.7768,16.8397,16.769,16.769,17100.0
2007-01-29 11:30:00,21.33,21.33,21.25,21.29,12100.0,16.769,16.769,16.7061,16.7375,12100.0
2007-01-29 12:00:00,21.29,21.35,21.29,21.33,5300.0,16.7375,16.7847,16.7375,16.769,5300.0
2007-01-29 12:30:00,21.33,21.37,21.32,21.37,7400.0,16.769,16.8004,16.7611,16.8004,7400.0
2007-01-29 13:00:00,21.37,21.4,21.34,21.34,15000.0,16.8004,16.824,16.7768,16.7768,15000.0
2007-01-29 13:30:00,21.35,21.36,21.2,21.2,13900.0,16.7847,16.7925,16.6668,16.6668,13900.0
2007-01-29 14:00:00,21.2,21.22,21.14,21.19,23800.0,16.6668,16.6825,16.6196,16.6589,23800.0
2007-01-29 14:30:00,21.19,21.23,21.18,21.18,13400.0,16.6589,16.6903,16.651,16.651,13400.0
2007-01-29 15:00:00,21.18,21.25,21.18,21.25,11700.0,16.651,16.7061,16.651,16.7061,11700.0
2007-01-29 15:30:00,21.24,21.34,21.2,21.3,87900.0,16.6982,16.7768,16.6668,16.7454,87900.0
2007-01-30 09:30:00,21.3,21.35,21.25,21.32,17000.0,16.7454,16.7847,16.7061,16.7611,17000.0
2007-01-30 10:00:00,21.33,21.4,21.32,21.4,27100.0,16.769,16.824,16.7611,16.824,27100.0
2007-01-30 10:30:00,21.4,21.42,21.34,21.38,8800.0,16.824,16.8397,16.7768,16.8083,8800.0
2007-01-30 11:00:00,21.38,21.43,21.36,21.38,20300.0,16.8083,16.8476,16.7925,16.8083,20300.0
2007-01-30 11:30:00,21.38,21.41,21.37,21.39,13100.0,16.8083,16.8319,16.8004,16.8161,13100.0
2007-01-30 12:00:00,21.39,21.4,21.36,21.36,6700.0,16.8161,16.824,16.7925,16.7925,6700.0
2007-01-30 12:30:00,21.36,21.4,21.35,21.38,8700.0,16.7925,16.824,16.7847,16.8083,8700.0
2007-01-30 13:00:00,21.36,21.38,21.33,21.38,4300.0,16.7925,16.8083,16.769,16.8083,4300.0
2007-01-30 13:30:00,21.38,21.4,21.33,21.36,8400.0,16.8083,16.824,16.769,16.7925,8400.0
2007-01-30 14:00:00,21.37,21.39,21.34,21.36,9500.0,16.8004,16.8161,16.7768,16.7925,9500.0
2007-01-30 14:30:00,21.35,21.38,21.32,21.35,23100.0,16.7847,16.8083,16.7611,16.7847,23100.0
2007-01-30 15:00:00,21.35,21.42,21.34,21.35,37900.0,16.7847,16.8397,16.7768,16.7847,37900.0
2007-01-30 15:30:00,21.35,21.37,21.29,21.35,78500.0,16.7847,16.8004,16.7375,16.7847,78500.0
2007-01-31 09:30:00,21.27,21.29,21.09,21.24,39200.0,16.7218,16.7375,16.5803,16.6982,39200.0
2007-01-31 10:00:00,21.29,21.45,21.25,21.39,62800.0,16.7375,16.8633,16.7061,16.8161,62800.0
2007-01-31 10:30:00,21.4,21.45,21.31,21.34,9500.0,16.824,16.8633,16.7532,16.7768,9500.0
2007-01-31 11:00:00,21.35,21.37,21.28,21.34,17700.0,16.7847,16.8004,16.7297,16.7768,17700.0
2007-01-31 11:30:00,21.35,21.45,21.34,21.43,45400.0,16.7847,16.8633,16.7768,16.8476,45400.0
2007-01-31 12:00:00,21.44,21.44,21.38,21.42,14800.0,16.8554,16.8554,16.8083,16.8397,14800.0
2007-01-31 12:30:00,21.41,21.43,21.31,21.32,34200.0,16.8319,16.8476,16.7532,16.7611,34200.0
2007-01-31 13:00:00,21.32,21.33,21.27,21.28,7800.0,16.7611,16.769,16.7218,16.7297,7800.0
2007-01-31 13:30:00,21.27,21.3,21.24,21.25,53500.0,16.7218,16.7454,16.6982,16.7061,53500.0
2007-01-31 14:00:00,21.26,21.36,21.24,21.31,52200.0,16.7139,16.7925,16.6982,16.7532,52200.0
2007-01-31 14:30:00,21.31,21.45,21.31,21.43,55700.0,16.7532,16.8633,16.7532,16.8476,55700.0
2007-01-31 15:00:00,21.43,21.48,21.42,21.44,28700.0,16.8476,16.8869,16.8397,16.8554,28700.0
2007-01-31 15:30:00,21.46,21.48,21.33,21.33,54400.0,16.8712,16.8869,16.769,16.769,54400.0
2007-02-01 09:30:00,21.44,21.48,21.36,21.41,28900.0,16.8554,16.8869,16.7925,16.8319,28900.0
2007-02-01 10:00:00,21.39,21.43,21.35,21.35,13700.0,16.8161,16.8476,16.7847,16.7847,13700.0
2007-02-01 10:30:00,21.36,21.42,21.34,21.39,30500.0,16.7925,16.8397,16.7768,16.8161,30500.0
2007-02-01 11:00:00,21.38,21.49,21.37,21.42,66200.0,16.8083,16.8947,16.8004,16.8397,66200.0
2007-02-01 11:30:00,21.42,21.5,21.42,21.5,14400.0,16.8397,16.9026,16.8397,16.9026,14400.0
2007-02-01 12:00:00,21.49,21.5,21.37,21.37,35800.0,16.8947,16.9026,16.8004,16.8004,35800.0
2007-02-01 12:30:00,21.37,21.39,21.31,21.39,46100.0,16.8004,16.8161,16.7532,16.8161,46100.0
2007-02-01 13:00:00,21.38,21.41,21.28,21.29,32700.0,16.8083,16.8319,16.7297,16.7375,32700.0
2007-02-01 13:30:00,21.28,21.31,21.25,21.25,33300.0,16.7297,16.7532,16.7061,16.7061,33300.0
2007-02-01 14:00:00,21.25,21.27,21.22,21.25,30600.0,16.7061,16.7218,16.6825,16.7061,30600.0
2007-02-01 14:30:00,21.25,21.37,21.25,21.37,17200.0,16.7061,16.8004,16.7061,16.8004,17200.0
2007-02-01 15:00:00,21.36,21.45,21.36,21.43,20000.0,16.7925,16.8633,16.7925,16.8476,20000.0
2007-02-01 15:30:00,21.45,21.48,21.4,21.42,28800.0,16.8633,16.8869,16.824,16.8397,28800.0
2007-02-02 09:30:00,21.5,21.54,21.43,21.44,29400.0,16.9026,16.9341,16.8476,16.8554,29400.0
2007-02-02 10:00:00,21.42,21.58,21.42,21.49,17300.0,16.8397,16.9655,16.8397,16.8947,17300.0
2007-02-02 10:30:00,21.47,21.51,21.45,21.46,15000.0,16.879,16.9105,16.8633,16.8712,15000.0
2007-02-02 11:00:00,21.45,21.47,21.43,21.45,15400.0,16.8633,16.879,16.8476,16.8633,15400.0
2007-02-02 11:30:00,21.46,21.46,21.43,21.45,14600.0,16.8712,16.8712,16.8476,16.8633,14600.0
2007-02-02 12:00:00,21.45,21.55,21.44,21.52,11600.0,16.8633,16.9419,16.8554,16.9183,11600.0
2007-02-02 12:30:00,21.52,21.55,21.48,21.48,7200.0,16.9183,16.9419,16.8869,16.8869,7200.0
2007-02-02 13:00:00,21.48,21.54,21.48,21.52,9900.0,16.8869,16.9341,16.8869,16.9183,9900.0
2007-02-02 13:30:00,21.5,21.52,21.47,21.5,11600.0,16.9026,16.9183,16.879,16.9026,11600.0
2007-02-02 14:00:00,21.52,21.59,21.5,21.52,27800.0,16.9183,16.9734,16.9026,16.9183,27800.0
2007-02-02 14:30:00,21.54,21.55,21.51,21.55,19000.0,16.9341,16.9419,16.9105,16.9419,19000.0
2007-02-02 15:00:00,21.55,21.58,21.55,21.57,12600.0,16.9419,16.9655,16.9419,16.9576,12600.0
2007-02-02 15:30:00,21.56,21.59,21.52,21.52,39700.0,16.9498,16.9734,16.9183,16.9183,39700.0
2007-02-05 09:30:00,21.45,21.54,21.39,21.39,24600.0,16.8633,16.9341,16.8161,16.8161,24600.0
2007-02-05 10:00:00,21.37,21.54,21.31,21.47,49100.0,16.8004,16.9341,16.7532,16.879,49100.0
2007-02-05 10:30:00,21.45,21.56,21.45,21.55,9800.0,16.8633,16.9498,16.8633,16.9419,9800.0
2007-02-05 11:00:00,21.55,21.56,21.51,21.52,13100.0,16.9419,16.9498,16.9105,16.9183,13100.0
2007-02-05 11:30:00,21.53,21.55,21.46,21.51,20300.0,16.9262,16.9419,16.8712,16.9105,20300.0
2007-02-05 12:00:00,21.5,21.52,21.42,21.48,16600.0,16.9026,16.9183,16.8397,16.8869,16600.0
2007-02-05 12:30:00,21.48,21.52,21.47,21.52,43600.0,16.8869,16.9183,16.879,16.9183,43600.0
2007-02-05 13:00:00,21.52,21.54,21.48,21.49,18400.0,16.9183,16.9341,16.8869,16.8947,18400.0
2007-02-05 13:30:00,21.49,21.52,21.49,21.5,12200.0,16.8947,16.9183,16.8947,16.9026,12200.0
2007-02-05 14:00:00,21.51,21.55,21.5,21.53,21100.0,16.9105,16.9419,16.9026,16.9262,21100.0
2007-02-05 14:30:00,21.53,21.61,21.52,21.6,16000.0,16.9262,16.9891,16.9183,16.9812,16000.0
2007-02-05 15:00:00,21.6,21.68,21.58,21.67,76300.0,16.9812,17.0441,16.9655,17.0363,76300.0
2007-02-05 15:30:00,21.67,21.71,21.62,21.63,88900.0,17.0363,17.0677,16.9969,17.0048,88900.0
2007-02-06 09:30:00,21.63,21.76,21.58,21.72,42900.0,17.0048,17.107,16.9655,17.0756,42900.0
2007-02-06 10:00:00,21.72,21.79,21.72,21.75,35900.0,17.0756,17.1306,17.0756,17.0992,35900.0
2007-02-06 10:30:00,21.75,21.85,21.75,21.75,42900.0,17.0992,17.1778,17.0992,17.0992,42900.0
2007-02-06 11:00:00,21.75,21.77,21.75,21.75,28400.0,17.0992,17.1149,17.0992,17.0992,28400.0
2007-02-06 11:30:00,21.75,21.8,21.74,21.78,48700.0,17.0992,17.1385,17.0913,17.1227,48700.0
2007-02-06 12:00:00,21.79,21.85,21.78,21.83,37000.0,17.1306,17.1778,17.1227,17.162,37000.0
2007-02-06 12:30:00,21.84,21.91,21.81,21.87,67800.0,17.1699,17.2249,17.1463,17.1935,67800.0
2007-02-06 13:00:00,21.88,21.97,21.87,21.95,33800.0,17.2014,17.2721,17.1935,17.2564,33800.0
2007-02-06 13:30:00,21.95,22.06,21.95,22.05,88800.0,17.2564,17.3429,17.2564,17.335,88800.0
2007-02-06 14:00:00,22.04,22.05,22.0,22.03,44000.0,17.3271,17.335,17.2957,17.3193,44000.0
2007-02-06 14:30:00,22.03,22.03,22.0,22.01,28700.0,17.3193,17.3193,17.2957,17.3036,28700.0
2007-02-06 15:00:00,22.02,22.12,22.0,22.05,61300.0,17.3114,17.39,17.2957,17.335,61300.0
2007-02-06 15:30:00,22.06,22.07,22.03,22.06,72200.0,17.3429,17.3507,17.3193,17.3429,72200.0
2007-02-07 09:30:00,22.24,22.5,22.11,22.32,83600.0,17.4844,17.6888,17.3822,17.5473,83600.0
2007-02-07 10:00:00,22.31,22.39,22.07,22.3,99200.0,17.5394,17.6023,17.3507,17.5315,99200.0
2007-02-07 10:30:00,22.31,22.46,22.3,22.45,61100.0,17.5394,17.6573,17.5315,17.6495,61100.0
2007-02-07 11:00:00,22.46,22.49,22.45,22.47,22200.0,17.6573,17.6809,17.6495,17.6652,22200.0
2007-02-07 11:30:00,22.46,22.47,22.45,22.47,15000.0,17.6573,17.6652,17.6495,17.6652,15000.0
2007-02-07 12:00:00,22.46,22.51,22.45,22.49,36100.0,17.6573,17.6966,17.6495,17.6809,36100.0
2007-02-07 12:30:00,22.49,22.59,22.49,22.56,28900.0,17.6809,17.7595,17.6809,17.7359,28900.0
2007-02-07 13:00:00,22.54,22.59,22.5,22.55,23300.0,17.7202,17.7595,17.6888,17.7281,23300.0
2007-02-07 13:30:00,22.54,22.54,22.48,22.51,24700.0,17.7202,17.7202,17.6731,17.6966,24700.0
2007-02-07 14:00:00,22.51,22.52,22.48,22.49,66400.0,17.6966,17.7045,17.6731,17.6809,66400.0
2007-02-07 14:30:00,22.49,22.49,22.44,22.44,45400.0,17.6809,17.6809,17.6416,17.6416,45400.0
2007-02-07 15:00:00,22.44,22.5,22.41,22.48,57700.0,17.6416,17.6888,17.618,17.6731,57700.0
2007-02-07 15:30:00,22.49,22.57,22.47,22.55,85700.0,17.6809,17.7438,17.6652,17.7281,85700.0
2007-02-08 09:30:00,22.61,22.8,22.34,22.75,118000.0,17.7753,17.9246,17.563,17.8853,118000.0
2007-02-08 10:00:00,22.75,22.84,22.74,22.75,81300.0,17.8853,17.9561,17.8775,17.8853,81300.0
2007-02-08 10:30:00,22.76,22.8,22.74,22.75,37800.0,17.8932,17.9246,17.8775,17.8853,37800.0
2007-02-08 11:00:00,22.75,22.8,22.74,22.79,35000.0,17.8853,17.9246,17.8775,17.9168,35000.0
2007-02-08 11:30:00,22.79,22.86,22.75,22.85,37100.0,17.9168,17.9718,17.8853,17.9639,37100.0
2007-02-08 12:00:00,22.85,22.94,22.85,22.93,33700.0,17.9639,18.0347,17.9639,18.0268,33700.0
2007-02-08 12:30:00,22.93,23.0,22.92,22.99,33300.0,18.0268,18.0819,18.019,18.074,33300.0
2007-02-08 13:00:00,23.0,23.0,22.81,22.83,113200.0,18.0819,18.0819,17.9325,17.9482,113200.0
2007-02-08 13:30:00,22.84,22.9,22.83,22.88,37800.0,17.9561,18.0032,17.9482,17.9875,37800.0
2007-02-08 14:00:00,22.87,22.9,22.82,22.84,74000.0,17.9797,18.0032,17.9404,17.9561,74000.0
2007-02-08 14:30:00,22.83,22.88,22.77,22.85,108200.0,17.9482,17.9875,17.901,17.9639,108200.0
2007-02-08 15:00:00,22.84,22.86,22.75,22.77,66700.0,17.9561,17.9718,17.8853,17.901,66700.0
2007-02-08 15:30:00,22.78,22.78,22.67,22.73,83300.0,17.9089,17.9089,17.8224,17.8696,83300.0
2007-02-09 09:30:00,22.8,22.95,22.71,22.71,77600.0,17.9246,18.0426,17.8539,17.8539,77600.0
2007-02-09 10:00:00,22.71,22.88,22.68,22.88,43100.0,17.8539,17.9875,17.8303,17.9875,43100.0
2007-02-09 10:30:00,22.87,22.9,22.82,22.83,24800.0,17.9797,18.0032,17.9404,17.9482,24800.0
2007-02-09 11:00:00,22.84,22.86,22.82,22.84,27100.0,17.9561,17.9718,17.9404,17.9561,27100.0
2007-02-09 11:30:00,22.84,22.95,22.84,22.94,31400.0,17.9561,18.0426,17.9561,18.0347,31400.0
2007-02-09 12:00:00,22.95,22.96,22.9,22.9,34200.0,18.0426,18.0504,18.0032,18.0032,34200.0
2007-02-09 12:30:00,22.91,22.91,22.79,22.79,41700.0,18.0111,18.0111,17.9168,17.9168,41700.0
2007-02-09 13:00:00,22.79,22.9,22.72,22.89,65700.0,17.9168,18.0032,17.8617,17.9954,65700.0
2007-02-09 13:30:00,22.88,22.9,22.82,22.89,31600.0,17.9875,18.0032,17.9404,17.9954,31600.0
2007-02-09 14:00:00,22.89,22.92,22.85,22.91,32200.0,17.9954,18.019,17.9639,18.0111,32200.0
2007-02-09 14:30:00,22.9,22.91,22.85,22.88,60800.0,18.0032,18.0111,17.9639,17.9875,60800.0
2007-02-09 15:00:00,22.88,22.92,22.87,22.89,77900.0,17.9875,18.019,17.9797,17.9954,77900.0
2007-02-09 15:30:00,22.89,22.91,22.83,22.88,81100.0,17.9954,18.0111,17.9482,17.9875,81100.0
2007-02-12 09:30:00,22.95,23.0,22.87,22.98,49300.0,18.0426,18.0819,17.9797,18.0661,49300.0
2007-02-12 10:00:00,22.98,23.19,22.94,23.18,72800.0,18.0661,18.2312,18.0347,18.2234,72800.0
2007-02-12 10:30:00,23.18,23.25,23.18,23.24,47100.0,18.2234,18.2784,18.2234,18.2705,47100.0
2007-02-12 11:00:00,23.24,23.45,23.24,23.43,59300.0,18.2705,18.4356,18.2705,18.4199,59300.0
2007-02-12 11:30:00,23.44,23.49,23.42,23.49,46000.0,18.4278,18.4671,18.4121,18.4671,46000.0
2007-02-12 12:00:00,23.49,23.49,23.46,23.48,32400.0,18.4671,18.4671,18.4435,18.4592,32400.0
2007-02-12 12:30:00,23.48,23.52,23.35,23.44,92500.0,18.4592,18.4907,18.357,18.4278,92500.0
2007-02-12 13:00:00,23.44,23.5,23.37,23.49,58400.0,18.4278,18.4749,18.3727,18.4671,58400.0
2007-02-12 13:30:00,23.5,23.5,23.43,23.46,38900.0,18.4749,18.4749,18.4199,18.4435,38900.0
2007-02-12 14:00:00,23.46,23.46,23.31,23.33,54100.0,18.4435,18.4435,18.3256,18.3413,54100.0
2007-02-12 14:30:00,23.33,23.33,23.28,23.3,29000.0,18.3413,18.3413,18.302,18.3177,29000.0
2007-02-12 15:00:00,23.3,23.44,23.29,23.42,115800.0,18.3177,18.4278,18.3098,18.4121,115800.0
2007-02-12 15:30:00,23.42,23.42,23.26,23.33,145500.0,18.4121,18.4121,18.2863,18.3413,145500.0
2007-02-13 09:30:00,23.44,23.5,23.31,23.5,52600.0,18.4278,18.4749,18.3256,18.4749,52600.0
2007-02-13 10:00:00,23.48,23.57,23.46,23.56,36100.0,18.4592,18.53,18.4435,18.5221,36100.0
2007-02-13 10:30:00,23.57,23.57,23.43,23.46,24800.0,18.53,18.53,18.4199,18.4435,24800.0
2007-02-13 11:00:00,23.45,23.6,23.43,23.59,19600.0,18.4356,18.5536,18.4199,18.5457,19600.0
2007-02-13 11:30:00,23.58,23.6,23.49,23.53,29900.0,18.5378,18.5536,18.4671,18.4985,29900.0
2007-02-13 12:00:00,23.53,23.54,23.5,23.51,28100.0,18.4985,18.5064,18.4749,18.4828,28100.0
2007-02-13 12:30:00,23.51,23.52,23.5,23.51,26700.0,18.4828,18.4907,18.4749,18.4828,26700.0
2007-02-13 13:00:00,23.51,23.62,23.51,23.62,21000.0,18.4828,18.5693,18.4828,18.5693,21000.0
2007-02-13 13:30:00,23.62,23.62,23.46,23.47,34200.0,18.5693,18.5693,18.4435,18.4514,34200.0
2007-02-13 14:00:00,23.47,23.47,23.32,23.33,50300.0,18.4514,18.4514,18.3334,18.3413,50300.0
2007-02-13 14:30:00,23.33,23.34,23.26,23.27,39600.0,18.3413,18.3492,18.2863,18.2941,39600.0
2007-02-13 15:00:00,23.27,23.28,23.23,23.26,36700.0,18.2941,18.302,18.2627,18.2863,36700.0
2007-02-13 15:30:00,23.26,23.43,23.25,23.4,80100.0,18.2863,18.4199,18.2784,18.3963,80100.0
2007-02-14 09:30:00,23.52,23.65,23.44,23.65,51100.0,18.4907,18.5929,18.4278,18.5929,51100.0
2007-02-14 10:00:00,23.65,23.8,23.65,23.77,49300.0,18.5929,18.7108,18.5929,18.6872,49300.0
2007-02-14 10:30:00,23.78,23.85,23.75,23.76,81400.0,18.6951,18.7501,18.6715,18.6793,81400.0
2007-02-14 11:00:00,23.76,23.92,23.75,23.87,58500.0,18.6793,18.8051,18.6715,18.7658,58500.0
2007-02-14 11:30:00,23.88,23.92,23.87,23.87,41100.0,18.7737,18.8051,18.7658,18.7658,41100.0
2007-02-14 12:00:00,23.88,23.99,23.87,23.98,60300.0,18.7737,18.8602,18.7658,18.8523,60300.0
2007-02-14 12:30:00,23.99,24.0,23.94,23.95,21700.0,18.8602,18.868,18.8209,18.8287,21700.0
2007-02-14 13:00:00,23.95,23.97,23.88,23.9,22900.0,18.8287,18.8444,18.7737,18.7894,22900.0
2007-02-14 13:30:00,23.9,24.0,23.87,23.98,50400.0,18.7894,18.868,18.7658,18.8523,50400.0
2007-02-14 14:00:00,23.99,24.06,23.93,23.97,126000.0,18.8602,18.9152,18.813,18.8444,126000.0
2007-02-14 14:30:00,23.97,24.03,23.97,24.0,35300.0,18.8444,18.8916,18.8444,18.868,35300.0
2007-02-14 15:00:00,24.01,24.06,23.83,23.87,128900.0,18.8759,18.9152,18.7344,18.7658,128900.0
2007-02-14 15:30:00,23.88,24.0,23.82,23.92,158200.0,18.7737,18.868,18.7265,18.8051,158200.0
2007-02-15 09:30:00,23.86,23.86,23.64,23.71,66100.0,18.8091,18.8091,18.6357,18.6909,66100.0
2007-02-15 10:00:00,23.7,23.79,23.68,23.77,56900.0,18.683,18.7539,18.6672,18.7382,56900.0
2007-02-15 10:30:00,23.77,23.83,23.75,23.78,86500.0,18.7382,18.7855,18.7224,18.746,86500.0
2007-02-15 11:00:00,23.79,23.94,23.78,23.94,35000.0,18.7539,18.8722,18.746,18.8722,35000.0
2007-02-15 11:30:00,23.93,24.0,23.89,23.99,41700.0,18.8643,18.9195,18.8328,18.9116,41700.0
2007-02-15 12:00:00,23.99,23.99,23.93,23.95,39600.0,18.9116,18.9116,18.8643,18.8801,39600.0
2007-02-15 12:30:00,23.95,23.95,23.85,23.9,70300.0,18.8801,18.8801,18.8012,18.8406,70300.0
2007-02-15 13:00:00,23.9,23.9,23.75,23.76,31800.0,18.8406,18.8406,18.7224,18.7303,31800.0
2007-02-15 13:30:00,23.76,23.81,23.74,23.81,32100.0,18.7303,18.7697,18.7145,18.7697,32100.0
2007-02-15 14:00:00,23.8,23.95,23.8,23.94,45500.0,18.7618,18.8801,18.7618,18.8722,45500.0
2007-02-15 14:30:00,23.94,23.95,23.91,23.92,29500.0,18.8722,18.8801,18.8485,18.8564,29500.0
2007-02-15 15:00:00,23.91,23.92,23.81,23.89,65000.0,18.8485,18.8564,18.7697,18.8328,65000.0
2007-02-15 15:30:00,23.9,23.91,23.83,23.84,70600.0,18.8406,18.8485,18.7855,18.7933,70600.0
2007-02-16 09:30:00,23.84,24.03,23.54,23.96,235800.0,18.7933,18.9431,18.5568,18.8879,235800.0
2007-02-16 10:00:00,23.94,24.05,23.88,24.05,77300.0,18.8722,18.9589,18.8249,18.9589,77300.0
2007-02-16 10:30:00,24.03,24.06,24.01,24.04,26600.0,18.9431,18.9668,18.9274,18.951,26600.0
2007-02-16 11:00:00,24.04,24.05,24.0,24.02,28600.0,18.951,18.9589,18.9195,18.9352,28600.0
2007-02-16 11:30:00,24.02,24.02,23.98,24.01,25700.0,18.9352,18.9352,18.9037,18.9274,25700.0
2007-02-16 12:00:00,24.01,24.02,23.99,24.0,30800.0,18.9274,18.9352,18.9116,18.9195,30800.0
2007-02-16 12:30:00,24.01,24.02,23.98,23.98,98000.0,18.9274,18.9352,18.9037,18.9037,98000.0
2007-02-16 13:00:00,23.98,24.01,23.95,23.95,55800.0,18.9037,18.9274,18.8801,18.8801,55800.0
2007-02-16 13:30:00,23.96,24.0,23.94,23.99,24500.0,18.8879,18.9195,18.8722,18.9116,24500.0
2007-02-16 14:00:00,23.98,24.0,23.97,23.98,27100.0,18.9037,18.9195,18.8958,18.9037,27100.0
2007-02-16 14:30:00,23.98,24.05,23.94,23.96,109000.0,18.9037,18.9589,18.8722,18.8879,109000.0
2007-02-16 15:00:00,23.95,24.08,23.94,23.99,42300.0,18.8801,18.9825,18.8722,18.9116,42300.0
2007-02-16 15:30:00,23.99,24.0,23.9,23.94,48200.0,18.9116,18.9195,18.8406,18.8722,48200.0
2007-02-20 09:30:00,23.9,24.09,23.88,24.01,41300.0,18.8406,18.9904,18.8249,18.9274,41300.0
2007-02-20 10:00:00,24.0,24.0,23.88,23.9,48800.0,18.9195,18.9195,18.8249,18.8406,48800.0
2007-02-20 10:30:00,23.89,23.9,23.82,23.9,53000.0,18.8328,18.8406,18.7776,18.8406,53000.0
2007-02-20 11:00:00,23.9,24.06,23.88,24.03,54200.0,18.8406,18.9668,18.8249,18.9431,54200.0
2007-02-20 11:30:00,24.05,24.18,24.05,24.15,45400.0,18.9589,19.0614,18.9589,19.0377,45400.0
2007-02-20 12:00:00,24.14,24.22,24.14,24.21,20800.0,19.0298,19.0929,19.0298,19.085,20800.0
2007-02-20 12:30:00,24.2,24.21,24.15,24.16,7400.0,19.0771,19.085,19.0377,19.0456,7400.0
2007-02-20 13:00:00,24.17,24.17,24.08,24.09,16500.0,19.0535,19.0535,18.9825,18.9904,16500.0
2007-02-20 13:30:00,24.09,24.13,24.06,24.1,39300.0,18.9904,19.022,18.9668,18.9983,39300.0
2007-02-20 14:00:00,24.1,24.1,23.99,24.0,58800.0,18.9983,18.9983,18.9116,18.9195,58800.0
2007-02-20 14:30:00,24.0,24.07,23.99,24.05,42200.0,18.9195,18.9747,18.9116,18.9589,42200.0
2007-02-20 15:00:00,24.05,24.2,24.04,24.19,77800.0,18.9589,19.0771,18.951,19.0693,77800.0
2007-02-20 15:30:00,24.2,24.24,24.08,24.17,87200.0,19.0771,19.1087,18.9825,19.0535,87200.0
2007-02-21 09:30:00,24.18,24.18,23.95,24.13,169500.0,19.0614,19.0614,18.8801,19.022,169500.0
2007-02-21 10:00:00,24.12,24.16,24.06,24.15,28400.0,19.0141,19.0456,18.9668,19.0377,28400.0
2007-02-21 10:30:00,24.15,24.23,24.13,24.2,53100.0,19.0377,19.1008,19.022,19.0771,53100.0
2007-02-21 11:00:00,24.23,24.27,24.17,24.17,16400.0,19.1008,19.1323,19.0535,19.0535,16400.0
2007-02-21 11:30:00,24.17,24.2,24.15,24.17,15800.0,19.0535,19.0771,19.0377,19.0535,15800.0
2007-02-21 12:00:00,24.17,24.3,24.17,24.2,42700.0,19.0535,19.156,19.0535,19.0771,42700.0
2007-02-21 12:30:00,24.2,24.22,24.19,24.21,25100.0,19.0771,19.0929,19.0693,19.085,25100.0
2007-02-21 13:00:00,24.22,24.23,24.18,24.2,18500.0,19.0929,19.1008,19.0614,19.0771,18500.0
2007-02-21 13:30:00,24.19,24.2,24.12,24.14,29400.0,19.0693,19.0771,19.0141,19.0298,29400.0
2007-02-21 14:00:00,24.14,24.21,24.13,24.16,31300.0,19.0298,19.085,19.022,19.0456,31300.0
2007-02-21 14:30:00,24.16,24.17,24.13,24.14,28400.0,19.0456,19.0535,19.022,19.0298,28400.0
2007-02-21 15:00:00,24.13,24.15,24.09,24.1,21700.0,19.022,19.0377,18.9904,18.9983,21700.0
2007-02-21 15:30:00,24.11,24.18,24.09,24.17,71000.0,19.0062,19.0614,18.9904,19.0535,71000.0
2007-02-22 09:30:00,24.23,24.23,24.11,24.21,34600.0,19.1008,19.1008,19.0062,19.085,34600.0
2007-02-22 10:00:00,24.21,24.23,24.11,24.21,24100.0,19.085,19.1008,19.0062,19.085,24100.0
2007-02-22 10:30:00,24.21,24.24,24.17,24.21,17500.0,19.085,19.1087,19.0535,19.085,17500.0
2007-02-22 11:00:00,24.19,24.2,24.07,24.09,46400.0,19.0693,19.0771,18.9747,18.9904,46400.0
2007-02-22 11:30:00,24.1,24.25,24.1,24.24,64200.0,18.9983,19.1166,18.9983,19.1087,64200.0
2007-02-22 12:00:00,24.24,24.25,24.18,24.23,30600.0,19.1087,19.1166,19.0614,19.1008,30600.0
2007-02-22 12:30:00,24.23,24.25,24.2,24.22,17200.0,19.1008,19.1166,19.0771,19.0929,17200.0
2007-02-22 13:00:00,24.22,24.22,24.15,24.15,33800.0,19.0929,19.0929,19.0377,19.0377,33800.0
2007-02-22 13:30:00,24.15,24.25,24.11,24.21,109700.0,19.0377,19.1166,19.0062,19.085,109700.0
2007-02-22 14:00:00,24.2,24.26,24.19,24.24,29300.0,19.0771,19.1244,19.0693,19.1087,29300.0
2007-02-22 14:30:00,24.25,24.25,24.15,24.15,53900.0,19.1166,19.1166,19.0377,19.0377,53900.0
2007-02-22 15:00:00,24.15,24.23,24.14,24.2,59300.0,19.0377,19.1008,19.0298,19.0771,59300.0
2007-02-22 15:30:00,24.2,24.32,24.19,24.31,85200.0,19.0771,19.1717,19.0693,19.1638,85200.0
2007-02-23 09:30:00,24.27,24.27,24.19,24.19,38500.0,19.1323,19.1323,19.0693,19.0693,38500.0
2007-02-23 10:00:00,24.19,24.29,24.18,24.23,24400.0,19.0693,19.1481,19.0614,19.1008,24400.0
2007-02-23 10:30:00,24.22,24.29,24.22,24.29,24100.0,19.0929,19.1481,19.0929,19.1481,24100.0
2007-02-23 11:00:00,24.28,24.3,24.24,24.3,37700.0,19.1402,19.156,19.1087,19.156,37700.0
2007-02-23 11:30:00,24.28,24.4,24.27,24.39,57200.0,19.1402,19.2348,19.1323,19.2269,57200.0
2007-02-23 12:00:00,24.4,24.4,24.33,24.37,25100.0,19.2348,19.2348,19.1796,19.2111,25100.0
2007-02-23 12:30:00,24.38,24.41,24.36,24.41,15400.0,19.219,19.2427,19.2033,19.2427,15400.0
2007-02-23 13:00:00,24.41,24.47,24.4,24.47,43100.0,19.2427,19.29,19.2348,19.29,43100.0
2007-02-23 13:30:00,24.47,24.47,24.37,24.37,36200.0,19.29,19.29,19.2111,19.2111,36200.0
2007-02-23 14:00:00,24.37,24.41,24.34,24.41,57100.0,19.2111,19.2427,19.1875,19.2427,57100.0
2007-02-23 14:30:00,24.41,24.5,24.39,24.49,48800.0,19.2427,19.3136,19.2269,19.3057,48800.0
2007-02-23 15:00:00,24.49,24.56,24.46,24.46,100900.0,19.3057,19.3609,19.2821,19.2821,100900.0
2007-02-23 15:30:00,24.46,24.5,24.42,24.47,102400.0,19.2821,19.3136,19.2506,19.29,102400.0
2007-02-26 09:30:00,24.6,24.67,24.49,24.55,94900.0,19.3925,19.4476,19.3057,19.353,94900.0
2007-02-26 10:00:00,24.55,24.56,24.45,24.45,33400.0,19.353,19.3609,19.2742,19.2742,33400.0
2007-02-26 10:30:00,24.44,24.44,24.35,24.4,25300.0,19.2663,19.2663,19.1954,19.2348,25300.0
2007-02-26 11:00:00,24.39,24.42,24.37,24.4,31900.0,19.2269,19.2506,19.2111,19.2348,31900.0
2007-02-26 11:30:00,24.4,24.42,24.39,24.41,28500.0,19.2348,19.2506,19.2269,19.2427,28500.0
2007-02-26 12:00:00,24.4,24.4,24.31,24.32,22900.0,19.2348,19.2348,19.1638,19.1717,22900.0
2007-02-26 12:30:00,24.32,24.35,24.21,24.21,38300.0,19.1717,19.1954,19.085,19.085,38300.0
2007-02-26 13:00:00,24.21,24.26,24.21,24.25,34700.0,19.085,19.1244,19.085,19.1166,34700.0
2007-02-26 13:30:00,24.25,24.28,24.21,24.21,64400.0,19.1166,19.1402,19.085,19.085,64400.0
2007-02-26 14:00:00,24.21,24.22,24.19,24.19,36600.0,19.085,19.0929,19.0693,19.0693,36600.0
2007-02-26 14:30:00,24.2,24.26,24.19,24.26,33800.0,19.0771,19.1244,19.0693,19.1244,33800.0
2007-02-26 15:00:00,24.26,24.29,24.23,24.25,35000.0,19.1244,19.1481,19.1008,19.1166,35000.0
2007-02-26 15:30:00,24.25,24.29,24.23,24.29,50300.0,19.1166,19.1481,19.1008,19.1481,50300.0
2007-02-27 09:30:00,23.89,23.95,23.65,23.91,69400.0,18.8328,18.8801,18.6436,18.8485,69400.0
2007-02-27 10:00:00,23.94,24.05,23.85,23.89,24700.0,18.8722,18.9589,18.8012,18.8328,24700.0
2007-02-27 10:30:00,23.88,23.97,23.77,23.79,18900.0,18.8249,18.8958,18.7382,18.7539,18900.0
2007-02-27 11:00:00,23.79,23.8,23.7,23.72,21900.0,18.7539,18.7618,18.683,18.6987,21900.0
2007-02-27 11:30:00,23.73,23.88,23.73,23.75,14600.0,18.7066,18.8249,18.7066,18.7224,14600.0
2007-02-27 12:00:00,23.76,23.76,23.64,23.69,19300.0,18.7303,18.7303,18.6357,18.6751,19300.0
2007-02-27 12:30:00,23.7,23.74,23.66,23.71,8400.0,18.683,18.7145,18.6514,18.6909,8400.0
2007-02-27 13:00:00,23.71,23.72,23.57,23.57,28100.0,18.6909,18.6987,18.5805,18.5805,28100.0
2007-02-27 13:30:00,23.56,23.63,23.55,23.57,49000.0,18.5726,18.6278,18.5647,18.5805,49000.0
2007-02-27 14:00:00,23.57,23.65,23.55,23.56,70800.0,18.5805,18.6436,18.5647,18.5726,70800.0
2007-02-27 14:30:00,23.55,23.64,23.53,23.54,83100.0,18.5647,18.6357,18.549,18.5568,83100.0
2007-02-27 15:00:00,23.54,23.68,23.52,23.58,68400.0,18.5568,18.6672,18.5411,18.5884,68400.0
2007-02-27 15:30:00,23.58,23.63,23.47,23.5,124800.0,18.5884,18.6278,18.5017,18.5253,124800.0
2007-02-28 09:30:00,23.53,23.67,23.16,23.42,92000.0,18.549,18.6593,18.2573,18.4623,92000.0
2007-02-28 10:00:00,23.37,23.68,23.31,23.63,72500.0,18.4228,18.6672,18.3755,18.6278,72500.0
2007-02-28 10:30:00,23.68,23.74,23.61,23.68,69100.0,18.6672,18.7145,18.612,18.6672,69100.0
2007-02-28 11:00:00,23.68,23.72,23.61,23.65,54100.0,18.6672,18.6987,18.612,18.6436,54100.0
2007-02-28 11:30:00,23.63,23.64,23.47,23.48,65200.0,18.6278,18.6357,18.5017,18.5096,65200.0
2007-02-28 12:00:00,23.48,23.54,23.45,23.5,42200.0,18.5096,18.5568,18.4859,18.5253,42200.0
2007-02-28 12:30:00,23.5,23.52,23.49,23.5,53000.0,18.5253,18.5411,18.5174,18.5253,53000.0
2007-02-28 13:00:00,23.5,23.5,23.45,23.49,37100.0,18.5253,18.5253,18.4859,18.5174,37100.0
2007-02-28 13:30:00,23.5,23.51,23.48,23.5,35000.0,18.5253,18.5332,18.5096,18.5253,35000.0
2007-02-28 14:00:00,23.5,23.52,23.43,23.45,37000.0,18.5253,18.5411,18.4701,18.4859,37000.0
2007-02-28 14:30:00,23.45,23.47,23.42,23.46,43000.0,18.4859,18.5017,18.4623,18.4938,43000.0
2007-02-28 15:00:00,23.46,23.6,23.45,23.58,37200.0,18.4938,18.6041,18.4859,18.5884,37200.0
2007-02-28 15:30:00,23.57,23.6,23.43,23.43,82900.0,18.5805,18.6041,18.4701,18.4701,82900.0
2007-03-01 09:30:00,23.26,23.45,23.02,23.37,76800.0,18.3361,18.4859,18.1469,18.4228,76800.0
2007-03-01 10:00:00,23.38,23.57,23.31,23.48,79200.0,18.4307,18.5805,18.3755,18.5096,79200.0
2007-03-01 10:30:00,23.48,23.53,23.43,23.51,80100.0,18.5096,18.549,18.4701,18.5332,80100.0
2007-03-01 11:00:00,23.5,23.53,23.46,23.49,39000.0,18.5253,18.549,18.4938,18.5174,39000.0
2007-03-01 11:30:00,23.5,23.54,23.43,23.44,48400.0,18.5253,18.5568,18.4701,18.478,48400.0
2007-03-01 12:00:00,23.45,23.46,23.4,23.41,27400.0,18.4859,18.4938,18.4465,18.4544,27400.0
2007-03-01 12:30:00,23.4,23.44,23.4,23.44,28500.0,18.4465,18.478,18.4465,18.478,28500.0
2007-03-01 13:00:00,23.45,23.47,23.4,23.42,25400.0,18.4859,18.5017,18.4465,18.4623,25400.0
2007-03-01 13:30:00,23.43,23.51,23.43,23.51,31100.0,18.4701,18.5332,18.4701,18.5332,31100.0
2007-03-01 14:00:00,23.52,23.59,23.48,23.48,36900.0,18.5411,18.5963,18.5096,18.5096,36900.0
2007-03-01 14:30:00,23.48,23.59,23.47,23.58,34000.0,18.5096,18.5963,18.5017,18.5884,34000.0
2007-03-01 15:00:00,23.57,23.57,23.44,23.47,57900.0,18.5805,18.5805,18.478,18.5017,57900.0
2007-03-01 15:30:00,23.46,23.5,23.4,23.43,58600.0,18.4938,18.5253,18.4465,18.4701,58600.0
2007-03-02 09:30:00,23.5,23.54,23.21,23.23,98600.0,18.5253,18.5568,18.2967,18.3125,98600.0
2007-03-02 10:00:00,23.22,23.37,23.2,23.29,68000.0,18.3046,18.4228,18.2888,18.3598,68000.0
2007-03-02 10:30:00,23.33,23.4,23.29,23.4,49500.0,18.3913,18.4465,18.3598,18.4465,49500.0
2007-03-02 11:00:00,23.4,23.48,23.36,23.45,31300.0,18.4465,18.5096,18.415,18.4859,31300.0
2007-03-02 11:30:00,23.42,23.43,23.37,23.38,24700.0,18.4623,18.4701,18.4228,18.4307,24700.0
2007-03-02 12:00:00,23.39,23.4,23.22,23.22,66000.0,18.4386,18.4465,18.3046,18.3046,66000.0
2007-03-02 12:30:00,23.23,23.35,23.18,23.32,41900.0,18.3125,18.4071,18.2731,18.3834,41900.0
2007-03-02 13:00:00,23.3,23.3,23.24,23.25,43300.0,18.3677,18.3677,18.3204,18.3282,43300.0
2007-03-02 13:30:00,23.27,23.4,23.23,23.29,64400.0,18.344,18.4465,18.3125,18.3598,64400.0
2007-03-02 14:00:00,23.31,23.31,23.24,23.25,45800.0,18.3755,18.3755,18.3204,18.3282,45800.0
2007-03-02 14:30:00,23.26,23.29,23.21,23.22,52800.0,18.3361,18.3598,18.2967,18.3046,52800.0
2007-03-02 15:00:00,23.23,23.29,23.13,23.16,81300.0,18.3125,18.3598,18.2336,18.2573,81300.0
2007-03-02 15:30:00,23.15,23.17,22.95,22.96,137200.0,18.2494,18.2652,18.0917,18.0996,137200.0
2007-03-05 09:30:00,22.8,23.1,22.55,23.1,68200.0,17.9735,18.21,17.7764,18.21,68200.0
2007-03-05 10:00:00,23.09,23.22,22.94,22.94,45900.0,18.2021,18.3046,18.0839,18.0839,45900.0
2007-03-05 10:30:00,22.97,23.06,22.89,22.91,51500.0,18.1075,18.1785,18.0444,18.0602,51500.0
2007-03-05 11:00:00,22.93,23.04,22.92,22.96,23900.0,18.076,18.1627,18.0681,18.0996,23900.0
2007-03-05 11:30:00,22.98,22.98,22.88,22.88,36100.0,18.1154,18.1154,18.0366,18.0366,36100.0
2007-03-05 12:00:00,22.87,22.97,22.84,22.93,44100.0,18.0287,18.1075,18.005,18.076,44100.0
2007-03-05 12:30:00,22.93,23.0,22.85,22.91,26900.0,18.076,18.1312,18.0129,18.0602,26900.0
2007-03-05 13:00:00,22.91,22.95,22.86,22.9,20200.0,18.0602,18.0917,18.0208,18.0523,20200.0
2007-03-05 13:30:00,22.91,23.02,22.9,23.02,25000.0,18.0602,18.1469,18.0523,18.1469,25000.0
2007-03-05 14:00:00,23.02,23.05,22.92,22.92,64500.0,18.1469,18.1706,18.0681,18.0681,64500.0
2007-03-05 14:30:00,22.93,22.97,22.91,22.94,42000.0,18.076,18.1075,18.0602,18.0839,42000.0
2007-03-05 15:00:00,22.94,23.02,22.81,23.0,67000.0,18.0839,18.1469,17.9814,18.1312,67000.0
2007-03-05 15:30:00,23.0,23.01,22.74,22.76,100600.0,18.1312,18.139,17.9262,17.942,100600.0
2007-03-06 09:30:00,22.93,23.05,22.81,23.03,29200.0,18.076,18.1706,17.9814,18.1548,29200.0
2007-03-06 10:00:00,23.03,23.05,22.84,22.9,28400.0,18.1548,18.1706,18.005,18.0523,28400.0
2007-03-06 10:30:00,22.94,22.94,22.78,22.8,17700.0,18.0839,18.0839,17.9577,17.9735,17700.0
2007-03-06 11:00:00,22.8,22.9,22.8,22.88,14200.0,17.9735,18.0523,17.9735,18.0366,14200.0
2007-03-06 11:30:00,22.88,22.94,22.84,22.92,19600.0,18.0366,18.0839,18.005,18.0681,19600.0
2007-03-06 12:00:00,22.95,23.0,22.95,22.97,32800.0,18.0917,18.1312,18.0917,18.1075,32800.0
2007-03-06 12:30:00,22.99,23.05,22.93,22.99,39200.0,18.1233,18.1706,18.076,18.1233,39200.0
2007-03-06 13:00:00,23.0,23.03,22.98,23.03,19000.0,18.1312,18.1548,18.1154,18.1548,19000.0
2007-03-06 13:30:00,23.03,23.08,23.02,23.07,22100.0,18.1548,18.1942,18.1469,18.1863,22100.0
2007-03-06 14:00:00,23.07,23.13,23.03,23.05,20400.0,18.1863,18.2336,18.1548,18.1706,20400.0
2007-03-06 14:30:00,23.05,23.1,23.03,23.08,17400.0,18.1706,18.21,18.1548,18.1942,17400.0
2007-03-06 15:00:00,23.1,23.15,23.07,23.13,32500.0,18.21,18.2494,18.1863,18.2336,32500.0
2007-03-06 15:30:00,23.12,23.13,23.03,23.04,62300.0,18.2258,18.2336,18.1548,18.1627,62300.0
2007-03-07 09:30:00,23.0,23.08,22.84,22.95,44500.0,18.1312,18.1942,18.005,18.0917,44500.0
2007-03-07 10:00:00,22.95,23.01,22.91,23.0,21600.0,18.0917,18.139,18.0602,18.1312,21600.0
2007-03-07 10:30:00,22.99,23.03,22.93,22.93,23300.0,18.1233,18.1548,18.076,18.076,23300.0
2007-03-07 11:00:00,22.93,22.94,22.83,22.83,21400.0,18.076,18.0839,17.9971,17.9971,21400.0
2007-03-07 11:30:00,22.83,22.84,22.77,22.82,25600.0,17.9971,18.005,17.9498,17.9893,25600.0
2007-03-07 12:00:00,22.82,22.9,22.82,22.89,21100.0,17.9893,18.0523,17.9893,18.0444,21100.0
2007-03-07 12:30:00,22.89,23.0,22.77,22.96,43500.0,18.0444,18.1312,17.9498,18.0996,43500.0
2007-03-07 13:00:00,22.95,23.03,22.93,23.01,23600.0,18.0917,18.1548,18.076,18.139,23600.0
2007-03-07 13:30:00,23.01,23.05,22.99,22.99,44300.0,18.139,18.1706,18.1233,18.1233,44300.0
2007-03-07 14:00:00,22.99,23.02,22.94,23.0,31900.0,18.1233,18.1469,18.0839,18.1312,31900.0
2007-03-07 14:30:00,22.99,23.08,22.98,23.02,30800.0,18.1233,18.1942,18.1154,18.1469,30800.0
2007-03-07 15:00:00,23.01,23.1,23.01,23.04,66900.0,18.139,18.21,18.139,18.1627,66900.0
2007-03-07 15:30:00,23.04,23.04,22.91,22.91,68200.0,18.1627,18.1627,18.0602,18.0602,68200.0
2007-03-08 09:30:00,23.09,23.26,22.91,23.17,53400.0,18.2021,18.3361,18.0602,18.2652,53400.0
2007-03-08 10:00:00,23.17,23.25,23.17,23.23,25600.0,18.2652,18.3282,18.2652,18.3125,25600.0
2007-03-08 10:30:00,23.22,23.23,23.13,23.19,21600.0,18.3046,18.3125,18.2336,18.2809,21600.0
2007-03-08 11:00:00,23.2,23.22,23.05,23.05,10900.0,18.2888,18.3046,18.1706,18.1706,10900.0
2007-03-08 11:30:00,23.05,23.08,23.02,23.03,23100.0,18.1706,18.1942,18.1469,18.1548,23100.0
2007-03-08 12:00:00,23.03,23.07,23.01,23.03,19000.0,18.1548,18.1863,18.139,18.1548,19000.0
2007-03-08 12:30:00,23.04,23.09,23.01,23.09,10500.0,18.1627,18.2021,18.139,18.2021,10500.0
2007-03-08 13:00:00,23.09,23.17,23.08,23.15,22700.0,18.2021,18.2652,18.1942,18.2494,22700.0
2007-03-08 13:30:00,23.15,23.15,23.05,23.06,26200.0,18.2494,18.2494,18.1706,18.1785,26200.0
2007-03-08 14:00:00,23.06,23.06,22.95,22.97,38200.0,18.1785,18.1785,18.0917,18.1075,38200.0
2007-03-08 14:30:00,22.97,23.01,22.86,23.01,38800.0,18.1075,18.139,18.0208,18.139,38800.0
2007-03-08 15:00:00,23.01,23.05,22.97,23.04,31900.0,18.139,18.1706,18.1075,18.1627,31900.0
2007-03-08 15:30:00,23.03,23.05,22.9,22.93,96200.0,18.1548,18.1706,18.0523,18.076,96200.0
2007-03-09 09:30:00,23.02,23.15,22.91,22.94,24900.0,18.1469,18.2494,18.0602,18.0839,24900.0
2007-03-09 10:00:00,22.94,22.97,22.85,22.96,22300.0,18.0839,18.1075,18.0129,18.0996,22300.0
2007-03-09 10:30:00,22.93,23.03,22.91,23.01,20000.0,18.076,18.1548,18.0602,18.139,20000.0
2007-03-09 11:00:00,23.01,23.03,22.97,23.03,16900.0,18.139,18.1548,18.1075,18.1548,16900.0
2007-03-09 11:30:00,23.02,23.11,23.01,23.09,41000.0,18.1469,18.2179,18.139,18.2021,41000.0
2007-03-09 12:00:00,23.08,23.12,23.08,23.11,22100.0,18.1942,18.2258,18.1942,18.2179,22100.0
2007-03-09 12:30:00,23.1,23.13,23.08,23.11,34200.0,18.21,18.2336,18.1942,18.2179,34200.0
2007-03-09 13:00:00,23.11,23.15,23.1,23.14,40400.0,18.2179,18.2494,18.21,18.2415,40400.0
2007-03-09 13:30:00,23.14,23.14,23.04,23.04,34200.0,18.2415,18.2415,18.1627,18.1627,34200.0
2007-03-09 14:00:00,23.04,23.12,23.0,23.06,39900.0,18.1627,18.2258,18.1312,18.1785,39900.0
2007-03-09 14:30:00,23.06,23.13,23.05,23.12,41000.0,18.1785,18.2336,18.1706,18.2258,41000.0
2007-03-09 15:00:00,23.12,23.13,23.05,23.06,58500.0,18.2258,18.2336,18.1706,18.1785,58500.0
2007-03-09 15:30:00,23.06,23.15,23.06,23.15,136300.0,18.1785,18.2494,18.1785,18.2494,136300.0
2007-03-12 09:30:00,23.16,23.3,23.08,23.11,30100.0,18.2573,18.3677,18.1942,18.2179,30100.0
2007-03-12 10:00:00,23.1,23.12,23.1,23.11,2100.0,18.21,18.2258,18.21,18.2179,2100.0
2007-03-12 10:30:00,23.23,23.27,23.2,23.25,15000.0,18.3125,18.344,18.2888,18.3282,15000.0
2007-03-12 11:00:00,23.26,23.27,23.25,23.26,7100.0,18.3361,18.344,18.3282,18.3361,7100.0
2007-03-12 11:30:00,23.2,23.22,23.18,23.2,19000.0,18.2888,18.3046,18.2731,18.2888,19000.0
2007-03-12 12:00:00,23.2,23.29,23.19,23.24,38400.0,18.2888,18.3598,18.2809,18.3204,38400.0
2007-03-12 12:30:00,23.24,23.29,23.24,23.29,21100.0,18.3204,18.3598,18.3204,18.3598,21100.0
2007-03-12 13:00:00,23.29,23.29,23.25,23.27,16400.0,18.3598,18.3598,18.3282,18.344,16400.0
2007-03-12 13:30:00,23.28,23.29,23.25,23.28,28000.0,18.3519,18.3598,18.3282,18.3519,28000.0
2007-03-12 14:00:00,23.27,23.38,23.26,23.32,27900.0,18.344,18.4307,18.3361,18.3834,27900.0
2007-03-12 14:30:00,23.33,23.4,23.32,23.39,33400.0,18.3913,18.4465,18.3834,18.4386,33400.0
2007-03-12 15:00:00,23.38,23.4,23.34,23.38,34800.0,18.4307,18.4465,18.3992,18.4307,34800.0
2007-03-12 15:30:00,23.39,23.4,23.3,23.36,52200.0,18.4386,18.4465,18.3677,18.415,52200.0
2007-03-13 09:30:00,23.22,23.25,23.07,23.16,28800.0,18.3046,18.3282,18.1863,18.2573,28800.0
2007-03-13 10:00:00,23.13,23.24,23.06,23.23,23600.0,18.2336,18.3204,18.1785,18.3125,23600.0
2007-03-13 10:30:00,23.23,23.25,23.12,23.22,16300.0,18.3125,18.3282,18.2258,18.3046,16300.0
2007-03-13 11:00:00,23.21,23.23,23.09,23.12,18100.0,18.2967,18.3125,18.2021,18.2258,18100.0
2007-03-13 11:30:00,23.12,23.22,23.09,23.13,27800.0,18.2258,18.3046,18.2021,18.2336,27800.0
2007-03-13 12:00:00,23.12,23.17,22.95,22.95,39800.0,18.2258,18.2652,18.0917,18.0917,39800.0
2007-03-13 12:30:00,22.96,23.03,22.89,22.95,30600.0,18.0996,18.1548,18.0444,18.0917,30600.0
2007-03-13 13:00:00,22.94,22.99,22.93,22.93,18700.0,18.0839,18.1233,18.076,18.076,18700.0
2007-03-13 13:30:00,22.91,22.93,22.79,22.91,49700.0,18.0602,18.076,17.9656,18.0602,49700.0
2007-03-13 14:00:00,22.92,22.93,22.72,22.85,39800.0,18.0681,18.076,17.9104,18.0129,39800.0
2007-03-13 14:30:00,22.86,22.89,22.79,22.79,30300.0,18.0208,18.0444,17.9656,17.9656,30300.0
2007-03-13 15:00:00,22.79,22.9,22.74,22.87,36000.0,17.9656,18.0523,17.9262,18.0287,36000.0
2007-03-13 15:30:00,22.88,22.88,22.68,22.68,76200.0,18.0366,18.0366,17.8789,17.8789,76200.0
2007-03-14 09:30:00,22.74,22.93,22.58,22.63,42800.0,17.9262,18.076,17.8001,17.8395,42800.0
2007-03-14 10:00:00,22.61,22.76,22.54,22.71,32800.0,17.8237,17.942,17.7685,17.9026,32800.0
2007-03-14 10:30:00,22.7,22.83,22.69,22.76,25800.0,17.8947,17.9971,17.8868,17.942,25800.0
2007-03-14 11:00:00,22.76,22.82,22.7,22.82,22100.0,17.942,17.9893,17.8947,17.9893,22100.0
2007-03-14 11:30:00,22.81,22.84,22.75,22.78,44300.0,17.9814,18.005,17.9341,17.9577,44300.0
2007-03-14 12:00:00,22.77,22.78,22.67,22.74,70000.0,17.9498,17.9577,17.871,17.9262,70000.0
2007-03-14 12:30:00,22.73,22.75,22.66,22.7,33700.0,17.9183,17.9341,17.8631,17.8947,33700.0
2007-03-14 13:00:00,22.71,22.95,22.71,22.9,46700.0,17.9026,18.0917,17.9026,18.0523,46700.0
2007-03-14 13:30:00,22.89,22.95,22.8,22.83,46000.0,18.0444,18.0917,17.9735,17.9971,46000.0
2007-03-14 14:00:00,22.81,22.97,22.8,22.97,35100.0,17.9814,18.1075,17.9735,18.1075,35100.0
2007-03-14 14:30:00,22.99,23.07,22.96,23.0,34800.0,18.1233,18.1863,18.0996,18.1312,34800.0
2007-03-14 15:00:00,22.99,23.12,22.98,23.05,43800.0,18.1233,18.2258,18.1154,18.1706,43800.0
2007-03-14 15:30:00,23.04,23.04,22.95,23.0,40200.0,18.1627,18.1627,18.0917,18.1312,40200.0
2007-03-15 09:30:00,23.02,23.25,23.01,23.24,38800.0,18.1469,18.3282,18.139,18.3204,38800.0
2007-03-15 10:00:00,23.25,23.25,23.08,23.12,20900.0,18.3282,18.3282,18.1942,18.2258,20900.0
2007-03-15 10:30:00,23.13,23.18,23.08,23.13,20600.0,18.2336,18.2731,18.1942,18.2336,20600.0
2007-03-15 11:00:00,23.14,23.25,23.04,23.05,34000.0,18.2415,18.3282,18.1627,18.1706,34000.0
2007-03-15 11:30:00,23.05,23.06,22.96,22.98,13200.0,18.1706,18.1785,18.0996,18.1154,13200.0
2007-03-15 12:00:00,22.97,23.05,22.96,23.04,15400.0,18.1075,18.1706,18.0996,18.1627,15400.0
2007-03-15 12:30:00,23.04,23.11,23.04,23.09,9600.0,18.1627,18.2179,18.1627,18.2021,9600.0
2007-03-15 13:00:00,23.09,23.1,23.05,23.05,9200.0,18.2021,18.21,18.1706,18.1706,9200.0
2007-03-15 13:30:00,23.05,23.12,22.94,23.09,23800.0,18.1706,18.2258,18.0839,18.2021,23800.0
2007-03-15 14:00:00,23.09,23.13,23.05,23.05,18500.0,18.2021,18.2336,18.1706,18.1706,18500.0
2007-03-15 14:30:00,23.05,23.08,23.02,23.08,18300.0,18.1706,18.1942,18.1469,18.1942,18300.0
2007-03-15 15:00:00,23.08,23.1,22.98,23.0,46500.0,18.1942,18.21,18.1154,18.1312,46500.0
2007-03-15 15:30:00,23.0,23.13,23.0,23.13,36300.0,18.1312,18.2336,18.1312,18.2336,36300.0
2007-03-16 09:30:00,23.12,23.15,22.92,23.05,534000.0,18.2258,18.2494,18.0681,18.1706,534000.0
2007-03-16 10:00:00,23.05,23.16,23.05,23.14,14900.0,18.1706,18.2573,18.1706,18.2415,14900.0
2007-03-16 10:30:00,23.16,23.16,22.95,22.96,21100.0,18.2573,18.2573,18.0917,18.0996,21100.0
2007-03-16 11:00:00,22.96,22.98,22.87,22.88,25800.0,18.0996,18.1154,18.0287,18.0366,25800.0
2007-03-16 11:30:00,22.88,23.0,22.85,23.0,30900.0,18.0366,18.1312,18.0129,18.1312,30900.0
2007-03-16 12:00:00,22.99,23.03,22.97,23.03,16000.0,18.1233,18.1548,18.1075,18.1548,16000.0
2007-03-16 12:30:00,23.03,23.08,22.95,23.06,18300.0,18.1548,18.1942,18.0917,18.1785,18300.0
2007-03-16 13:00:00,23.05,23.08,23.02,23.07,24100.0,18.1706,18.1942,18.1469,18.1863,24100.0
2007-03-16 13:30:00,23.06,23.08,23.0,23.04,24300.0,18.1785,18.1942,18.1312,18.1627,24300.0
2007-03-16 14:00:00,23.05,23.05,22.98,22.99,25900.0,18.1706,18.1706,18.1154,18.1233,25900.0
2007-03-16 14:30:00,23.0,23.04,22.99,23.02,11700.0,18.1312,18.1627,18.1233,18.1469,11700.0
2007-03-16 15:00:00,23.03,23.05,22.97,23.04,29900.0,18.1548,18.1706,18.1075,18.1627,29900.0
2007-03-16 15:30:00,23.05,23.06,22.99,22.99,47700.0,18.1706,18.1785,18.1233,18.1233,47700.0
2007-03-19 09:30:00,23.16,23.21,23.14,23.18,17600.0,18.2573,18.2967,18.2415,18.2731,17600.0
2007-03-19 10:00:00,23.17,23.18,23.08,23.17,19300.0,18.2652,18.2731,18.1942,18.2652,19300.0
2007-03-19 10:30:00,23.18,23.26,23.16,23.26,23800.0,18.2731,18.3361,18.2573,18.3361,23800.0
2007-03-19 11:00:00,23.25,23.29,23.17,23.24,28800.0,18.3282,18.3598,18.2652,18.3204,28800.0
2007-03-19 11:30:00,23.22,23.35,23.22,23.34,36700.0,18.3046,18.4071,18.3046,18.3992,36700.0
2007-03-19 12:00:00,23.33,23.38,23.33,23.33,23600.0,18.3913,18.4307,18.3913,18.3913,23600.0
2007-03-19 12:30:00,23.33,23.33,23.26,23.26,13900.0,18.3913,18.3913,18.3361,18.3361,13900.0
2007-03-19 13:00:00,23.26,23.31,23.23,23.25,19400.0,18.3361,18.3755,18.3125,18.3282,19400.0
2007-03-19 13:30:00,23.26,23.36,23.25,23.35,30200.0,18.3361,18.415,18.3282,18.4071,30200.0
2007-03-19 14:00:00,23.35,23.37,23.31,23.31,17000.0,18.4071,18.4228,18.3755,18.3755,17000.0
2007-03-19 14:30:00,23.3,23.34,23.27,23.3,38200.0,18.3677,18.3992,18.344,18.3677,38200.0
2007-03-19 15:00:00,23.28,23.3,23.24,23.26,36800.0,18.3519,18.3677,18.3204,18.3361,36800.0
2007-03-19 15:30:00,23.25,23.33,23.25,23.32,55900.0,18.3282,18.3913,18.3282,18.3834,55900.0
2007-03-20 09:30:00,23.25,23.34,23.19,23.26,30500.0,18.3282,18.3992,18.2809,18.3361,30500.0
2007-03-20 10:00:00,23.26,23.36,23.24,23.33,18000.0,18.3361,18.415,18.3204,18.3913,18000.0
2007-03-20 10:30:00,23.35,23.38,23.33,23.35,15000.0,18.4071,18.4307,18.3913,18.4071,15000.0
2007-03-20 11:00:00,23.35,23.36,23.34,23.35,29300.0,18.4071,18.415,18.3992,18.4071,29300.0
2007-03-20 11:30:00,23.35,23.37,23.33,23.37,21200.0,18.4071,18.4228,18.3913,18.4228,21200.0
2007-03-20 12:00:00,23.36,23.38,23.31,23.32,44000.0,18.415,18.4307,18.3755,18.3834,44000.0
2007-03-20 12:30:00,23.32,23.33,23.26,23.27,12600.0,18.3834,18.3913,18.3361,18.344,12600.0
2007-03-20 13:00:00,23.27,23.29,23.24,23.25,13600.0,18.344,18.3598,18.3204,18.3282,13600.0
2007-03-20 13:30:00,23.26,23.26,23.19,23.22,19200.0,18.3361,18.3361,18.2809,18.3046,19200.0
2007-03-20 14:00:00,23.22,23.25,23.21,23.22,15900.0,18.3046,18.3282,18.2967,18.3046,15900.0
2007-03-20 14:30:00,23.22,23.25,23.22,23.25,15600.0,18.3046,18.3282,18.3046,18.3282,15600.0
2007-03-20 15:00:00,23.24,23.26,23.24,23.24,25400.0,18.3204,18.3361,18.3204,18.3204,25400.0
2007-03-20 15:30:00,23.24,23.32,23.24,23.32,48300.0,18.3204,18.3834,18.3204,18.3834,48300.0
2007-03-21 09:30:00,23.34,23.34,23.15,23.18,20000.0,18.3992,18.3992,18.2494,18.2731,20000.0
2007-03-21 10:00:00,23.18,23.18,23.13,23.15,78900.0,18.2731,18.2731,18.2336,18.2494,78900.0
2007-03-21 10:30:00,23.15,23.16,23.11,23.14,29500.0,18.2494,18.2573,18.2179,18.2415,29500.0
2007-03-21 11:00:00,23.14,23.15,23.07,23.09,101900.0,18.2415,18.2494,18.1863,18.2021,101900.0
2007-03-21 11:30:00,23.1,23.11,23.09,23.1,69600.0,18.21,18.2179,18.2021,18.21,69600.0
2007-03-21 12:00:00,23.09,23.11,23.09,23.09,46600.0,18.2021,18.2179,18.2021,18.2021,46600.0
2007-03-21 12:30:00,23.11,23.11,23.09,23.09,44300.0,18.2179,18.2179,18.2021,18.2021,44300.0
2007-03-21 13:00:00,23.09,23.1,23.09,23.1,64000.0,18.2021,18.21,18.2021,18.21,64000.0
2007-03-21 13:30:00,23.1,23.11,23.09,23.1,38600.0,18.21,18.2179,18.2021,18.21,38600.0
2007-03-21 14:00:00,23.1,23.29,23.08,23.23,143000.0,18.21,18.3598,18.1942,18.3125,143000.0
2007-03-21 14:30:00,23.24,23.41,23.22,23.36,69800.0,18.3204,18.4544,18.3046,18.415,69800.0
2007-03-21 15:00:00,23.35,23.44,23.31,23.44,101000.0,18.4071,18.478,18.3755,18.478,101000.0
2007-03-21 15:30:00,23.44,23.52,23.4,23.52,108500.0,18.478,18.5411,18.4465,18.5411,108500.0
2007-03-22 09:30:00,23.54,23.61,23.47,23.48,46200.0,18.5568,18.612,18.5017,18.5096,46200.0
2007-03-22 10:00:00,23.48,23.52,23.45,23.46,16300.0,18.5096,18.5411,18.4859,18.4938,16300.0
2007-03-22 10:30:00,23.45,23.5,23.42,23.49,22200.0,18.4859,18.5253,18.4623,18.5174,22200.0
2007-03-22 11:00:00,23.5,23.53,23.49,23.51,29800.0,18.5253,18.549,18.5174,18.5332,29800.0
2007-03-22 11:30:00,23.51,23.52,23.49,23.5,17300.0,18.5332,18.5411,18.5174,18.5253,17300.0
2007-03-22 12:00:00,23.5,23.54,23.49,23.5,31300.0,18.5253,18.5568,18.5174,18.5253,31300.0
2007-03-22 12:30:00,23.5,23.5,23.48,23.5,21900.0,18.5253,18.5253,18.5096,18.5253,21900.0
2007-03-22 13:00:00,23.5,23.5,23.49,23.49,19900.0,18.5253,18.5253,18.5174,18.5174,19900.0
2007-03-22 13:30:00,23.49,23.5,23.47,23.5,26000.0,18.5174,18.5253,18.5017,18.5253,26000.0
2007-03-22 14:00:00,23.5,23.5,23.48,23.48,24000.0,18.5253,18.5253,18.5096,18.5096,24000.0
2007-03-22 14:30:00,23.49,23.5,23.45,23.5,25500.0,18.5174,18.5253,18.4859,18.5253,25500.0
2007-03-22 15:00:00,23.48,23.5,23.43,23.48,30400.0,18.5096,18.5253,18.4701,18.5096,30400.0
2007-03-22 15:30:00,23.48,23.51,23.46,23.51,43000.0,18.5096,18.5332,18.4938,18.5332,43000.0
2007-03-23 09:30:00,23.6,23.61,23.5,23.55,24800.0,18.6041,18.612,18.5253,18.5647,24800.0
2007-03-23 10:00:00,23.56,23.56,23.54,23.56,29200.0,18.5726,18.5726,18.5568,18.5726,29200.0
2007-03-23 10:30:00,23.56,23.58,23.51,23.57,17900.0,18.5726,18.5884,18.5332,18.5805,17900.0
2007-03-23 11:00:00,23.56,23.6,23.55,23.58,17100.0,18.5726,18.6041,18.5647,18.5884,17100.0
2007-03-23 11:30:00,23.59,23.6,23.52,23.55,18300.0,18.5963,18.6041,18.5411,18.5647,18300.0
2007-03-23 12:00:00,23.55,23.57,23.54,23.57,7600.0,18.5647,18.5805,18.5568,18.5805,7600.0
2007-03-23 12:30:00,23.57,23.57,23.52,23.57,28200.0,18.5805,18.5805,18.5411,18.5805,28200.0
2007-03-23 13:00:00,23.57,23.59,23.55,23.56,25200.0,18.5805,18.5963,18.5647,18.5726,25200.0
2007-03-23 13:30:00,23.56,23.58,23.55,23.58,6100.0,18.5726,18.5884,18.5647,18.5884,6100.0
2007-03-23 14:00:00,23.58,23.59,23.54,23.57,17700.0,18.5884,18.5963,18.5568,18.5805,17700.0
2007-03-23 14:30:00,23.56,23.66,23.56,23.66,37500.0,18.5726,18.6514,18.5726,18.6514,37500.0
2007-03-23 15:00:00,23.66,23.71,23.65,23.7,55400.0,18.6514,18.6909,18.6436,18.683,55400.0
2007-03-23 15:30:00,23.7,23.71,23.63,23.63,59500.0,18.683,18.6909,18.6278,18.6278,59500.0
2007-03-26 09:30:00,23.77,23.79,23.7,23.77,76900.0,18.7382,18.7539,18.683,18.7382,76900.0
2007-03-26 10:00:00,23.77,23.77,23.6,23.61,56600.0,18.7382,18.7382,18.6041,18.612,56600.0
2007-03-26 10:30:00,23.62,23.66,23.61,23.65,21600.0,18.6199,18.6514,18.612,18.6436,21600.0
2007-03-26 11:00:00,23.66,23.69,23.61,23.69,29700.0,18.6514,18.6751,18.612,18.6751,29700.0
2007-03-26 11:30:00,23.7,23.79,23.68,23.74,33300.0,18.683,18.7539,18.6672,18.7145,33300.0
2007-03-26 12:00:00,23.74,23.75,23.73,23.74,17500.0,18.7145,18.7224,18.7066,18.7145,17500.0
2007-03-26 12:30:00,23.75,23.78,23.73,23.73,17700.0,18.7224,18.746,18.7066,18.7066,17700.0
2007-03-26 13:00:00,23.74,23.75,23.73,23.74,7400.0,18.7145,18.7224,18.7066,18.7145,7400.0
2007-03-26 13:30:00,23.73,23.76,23.72,23.72,21700.0,18.7066,18.7303,18.6987,18.6987,21700.0
2007-03-26 14:00:00,23.73,23.78,23.73,23.77,18300.0,18.7066,18.746,18.7066,18.7382,18300.0
2007-03-26 14:30:00,23.77,23.79,23.74,23.76,23300.0,18.7382,18.7539,18.7145,18.7303,23300.0
2007-03-26 15:00:00,23.77,23.79,23.76,23.78,22700.0,18.7382,18.7539,18.7303,18.746,22700.0
2007-03-26 15:30:00,23.78,23.87,23.77,23.86,63300.0,18.746,18.817,18.7382,18.8091,63300.0
2007-03-27 09:30:00,23.91,23.91,23.69,23.73,50800.0,18.8485,18.8485,18.6751,18.7066,50800.0
2007-03-27 10:00:00,23.73,23.86,23.65,23.82,35600.0,18.7066,18.8091,18.6436,18.7776,35600.0
2007-03-27 10:30:00,23.81,23.88,23.77,23.86,31400.0,18.7697,18.8249,18.7382,18.8091,31400.0
2007-03-27 11:00:00,23.86,23.89,23.77,23.77,46100.0,18.8091,18.8328,18.7382,18.7382,46100.0
2007-03-27 11:30:00,23.77,23.86,23.72,23.85,18300.0,18.7382,18.8091,18.6987,18.8012,18300.0
2007-03-27 12:00:00,23.86,23.91,23.85,23.86,17100.0,18.8091,18.8485,18.8012,18.8091,17100.0
2007-03-27 12:30:00,23.86,23.87,23.85,23.86,12600.0,18.8091,18.817,18.8012,18.8091,12600.0
2007-03-27 13:00:00,23.87,23.89,23.85,23.88,17700.0,18.817,18.8328,18.8012,18.8249,17700.0
2007-03-27 13:30:00,23.88,23.9,23.88,23.89,10500.0,18.8249,18.8406,18.8249,18.8328,10500.0
2007-03-27 14:00:00,23.88,23.9,23.81,23.82,28600.0,18.8249,18.8406,18.7697,18.7776,28600.0
2007-03-27 14:30:00,23.81,23.82,23.76,23.8,29800.0,18.7697,18.7776,18.7303,18.7618,29800.0
2007-03-27 15:00:00,23.81,23.83,23.77,23.8,26000.0,18.7697,18.7855,18.7382,18.7618,26000.0
2007-03-27 15:30:00,23.8,23.83,23.75,23.81,34900.0,18.7618,18.7855,18.7224,18.7697,34900.0
2007-03-28 09:30:00,23.67,23.8,23.67,23.75,29400.0,18.6593,18.7618,18.6593,18.7224,29400.0
2007-03-28 10:00:00,23.75,23.84,23.73,23.83,28600.0,18.7224,18.7933,18.7066,18.7855,28600.0
2007-03-28 10:30:00,23.83,23.83,23.6,23.78,62300.0,18.7855,18.7855,18.6041,18.746,62300.0
2007-03-28 11:00:00,23.78,23.82,23.73,23.74,18600.0,18.746,18.7776,18.7066,18.7145,18600.0
2007-03-28 11:30:00,23.74,23.77,23.7,23.73,19100.0,18.7145,18.7382,18.683,18.7066,19100.0
2007-03-28 12:00:00,23.75,23.93,23.75,23.9,56900.0,18.7224,18.8643,18.7224,18.8406,56900.0
2007-03-28 12:30:00,23.91,23.91,23.86,23.9,13900.0,18.8485,18.8485,18.8091,18.8406,13900.0
2007-03-28 13:00:00,23.88,23.89,23.84,23.88,14200.0,18.8249,18.8328,18.7933,18.8249,14200.0
2007-03-28 13:30:00,23.88,23.92,23.88,23.9,16800.0,18.8249,18.8564,18.8249,18.8406,16800.0
2007-03-28 14:00:00,23.91,23.93,23.8,23.82,38000.0,18.8485,18.8643,18.7618,18.7776,38000.0
2007-03-28 14:30:00,23.81,23.85,23.8,23.85,32100.0,18.7697,18.8012,18.7618,18.8012,32100.0
2007-03-28 15:00:00,23.85,23.94,23.82,23.89,34600.0,18.8012,18.8722,18.7776,18.8328,34600.0
2007-03-28 15:30:00,23.89,23.89,23.8,23.82,57600.0,18.8328,18.8328,18.7618,18.7776,57600.0
2007-03-29 09:30:00,24.0,24.0,23.84,23.85,26800.0,18.9195,18.9195,18.7933,18.8012,26800.0
2007-03-29 10:00:00,23.84,23.89,23.8,23.89,16200.0,18.7933,18.8328,18.7618,18.8328,16200.0
2007-03-29 10:30:00,23.89,23.89,23.77,23.77,43400.0,18.8328,18.8328,18.7382,18.7382,43400.0
2007-03-29 11:00:00,23.77,23.8,23.72,23.73,20200.0,18.7382,18.7618,18.6987,18.7066,20200.0
2007-03-29 11:30:00,23.74,23.74,23.63,23.63,44100.0,18.7145,18.7145,18.6278,18.6278,44100.0
2007-03-29 12:00:00,23.63,23.69,23.63,23.65,18600.0,18.6278,18.6751,18.6278,18.6436,18600.0
2007-03-29 12:30:00,23.66,23.68,23.61,23.62,29400.0,18.6514,18.6672,18.612,18.6199,29400.0
2007-03-29 13:00:00,23.61,23.65,23.6,23.65,16200.0,18.612,18.6436,18.6041,18.6436,16200.0
2007-03-29 13:30:00,23.65,23.69,23.61,23.61,25800.0,18.6436,18.6751,18.612,18.612,25800.0
2007-03-29 14:00:00,23.61,23.68,23.6,23.67,37200.0,18.612,18.6672,18.6041,18.6593,37200.0
2007-03-29 14:30:00,23.66,23.72,23.62,23.66,24400.0,18.6514,18.6987,18.6199,18.6514,24400.0
2007-03-29 15:00:00,23.68,23.71,23.62,23.7,14900.0,18.6672,18.6909,18.6199,18.683,14900.0
2007-03-29 15:30:00,23.7,23.83,23.7,23.79,48700.0,18.683,18.7855,18.683,18.7539,48700.0
2007-03-30 09:30:00,23.85,23.99,23.82,23.9,52300.0,18.8012,18.9116,18.7776,18.8406,52300.0
2007-03-30 10:00:00,23.92,23.98,23.92,23.93,67800.0,18.8564,18.9037,18.8564,18.8643,67800.0
2007-03-30 10:30:00,23.93,23.93,23.78,23.83,30600.0,18.8643,18.8643,18.746,18.7855,30600.0
2007-03-30 11:00:00,23.83,23.94,23.83,23.9,39100.0,18.7855,18.8722,18.7855,18.8406,39100.0
2007-03-30 11:30:00,23.91,23.94,23.8,23.85,82900.0,18.8485,18.8722,18.7618,18.8012,82900.0
2007-03-30 12:00:00,23.85,23.94,23.8,23.91,72700.0,18.8012,18.8722,18.7618,18.8485,72700.0
2007-03-30 12:30:00,23.92,23.99,23.9,23.97,23100.0,18.8564,18.9116,18.8406,18.8958,23100.0
2007-03-30 13:00:00,23.96,24.08,23.96,24.07,104000.0,18.8879,18.9825,18.8879,18.9747,104000.0
2007-03-30 13:30:00,24.06,24.14,24.06,24.09,55600.0,18.9668,19.0298,18.9668,18.9904,55600.0
2007-03-30 14:00:00,24.1,24.17,24.1,24.15,54400.0,18.9983,19.0535,18.9983,19.0377,54400.0
2007-03-30 14:30:00,24.15,24.2,24.03,24.04,37300.0,19.0377,19.0771,18.9431,18.951,37300.0
2007-03-30 15:00:00,24.04,24.04,23.98,23.98,37500.0,18.951,18.951,18.9037,18.9037,37500.0
2007-03-30 15:30:00,23.98,24.05,23.94,24.05,92000.0,18.9037,18.9589,18.8722,18.9589,92000.0
2007-04-02 09:30:00,24.16,24.2,24.11,24.2,26400.0,19.0456,19.0771,19.0062,19.0771,26400.0
2007-04-02 10:00:00,24.2,24.23,23.99,24.0,46800.0,19.0771,19.1008,18.9116,18.9195,46800.0
2007-04-02 10:30:00,24.0,24.01,23.96,23.99,26600.0,18.9195,18.9274,18.8879,18.9116,26600.0
2007-04-02 11:00:00,24.0,24.01,23.99,24.0,13900.0,18.9195,18.9274,18.9116,18.9195,13900.0
2007-04-02 11:30:00,24.0,24.02,23.93,23.95,20900.0,18.9195,18.9352,18.8643,18.8801,20900.0
2007-04-02 12:00:00,23.95,24.0,23.95,23.99,12800.0,18.8801,18.9195,18.8801,18.9116,12800.0
2007-04-02 12:30:00,24.0,24.01,23.95,23.98,15900.0,18.9195,18.9274,18.8801,18.9037,15900.0
2007-04-02 13:00:00,23.98,24.01,23.94,23.99,20600.0,18.9037,18.9274,18.8722,18.9116,20600.0
2007-04-02 13:30:00,23.99,23.99,23.94,23.97,12600.0,18.9116,18.9116,18.8722,18.8958,12600.0
2007-04-02 14:00:00,23.96,23.96,23.92,23.92,27800.0,18.8879,18.8879,18.8564,18.8564,27800.0
2007-04-02 14:30:00,23.93,23.93,23.88,23.89,33400.0,18.8643,18.8643,18.8249,18.8328,33400.0
2007-04-02 15:00:00,23.89,23.96,23.89,23.96,59400.0,18.8328,18.8879,18.8328,18.8879,59400.0
2007-04-02 15:30:00,23.95,24.0,23.95,24.0,45600.0,18.8801,18.9195,18.8801,18.9195,45600.0
2007-04-03 09:30:00,24.0,24.09,23.93,23.99,69300.0,18.9195,18.9904,18.8643,18.9116,69300.0
2007-04-03 10:00:00,24.0,24.15,24.0,24.08,73200.0,18.9195,19.0377,18.9195,18.9825,73200.0
2007-04-03 10:30:00,24.08,24.22,24.07,24.2,38300.0,18.9825,19.0929,18.9747,19.0771,38300.0
2007-04-03 11:00:00,24.21,24.23,24.2,24.23,20200.0,19.085,19.1008,19.0771,19.1008,20200.0
2007-04-03 11:30:00,24.22,24.23,24.19,24.2,37800.0,19.0929,19.1008,19.0693,19.0771,37800.0
2007-04-03 12:00:00,24.2,24.21,24.14,24.16,16500.0,19.0771,19.085,19.0298,19.0456,16500.0
2007-04-03 12:30:00,24.15,24.24,24.15,24.23,19800.0,19.0377,19.1087,19.0377,19.1008,19800.0
2007-04-03 13:00:00,24.23,24.23,24.13,24.18,36000.0,19.1008,19.1008,19.022,19.0614,36000.0
2007-04-03 13:30:00,24.18,24.22,24.18,24.22,18100.0,19.0614,19.0929,19.0614,19.0929,18100.0
2007-04-03 14:00:00,24.22,24.24,24.14,24.19,31500.0,19.0929,19.1087,19.0298,19.0693,31500.0
2007-04-03 14:30:00,24.19,24.23,24.19,24.21,22200.0,19.0693,19.1008,19.0693,19.085,22200.0
2007-04-03 15:00:00,24.21,24.21,24.14,24.15,24700.0,19.085,19.085,19.0298,19.0377,24700.0
2007-04-03 15:30:00,24.15,24.21,24.14,24.21,51000.0,19.0377,19.085,19.0298,19.085,51000.0
2007-04-04 09:30:00,24.18,24.18,24.02,24.03,42100.0,19.0614,19.0614,18.9352,18.9431,42100.0
2007-04-04 10:00:00,24.02,24.21,23.96,24.19,25800.0,18.9352,19.085,18.8879,19.0693,25800.0
2007-04-04 10:30:00,24.19,24.25,24.14,24.25,39000.0,19.0693,19.1166,19.0298,19.1166,39000.0
2007-04-04 11:00:00,24.25,24.26,24.15,24.23,49300.0,19.1166,19.1244,19.0377,19.1008,49300.0
2007-04-04 11:30:00,24.2,24.25,24.19,24.25,10100.0,19.0771,19.1166,19.0693,19.1166,10100.0
2007-04-04 12:00:00,24.24,24.25,24.22,24.23,9700.0,19.1087,19.1166,19.0929,19.1008,9700.0
2007-04-04 12:30:00,24.24,24.3,24.22,24.29,13200.0,19.1087,19.156,19.0929,19.1481,13200.0
2007-04-04 13:00:00,24.29,24.29,24.17,24.25,31000.0,19.1481,19.1481,19.0535,19.1166,31000.0
2007-04-04 13:30:00,24.25,24.26,24.19,24.23,13000.0,19.1166,19.1244,19.0693,19.1008,13000.0
2007-04-04 14:00:00,24.23,24.25,24.22,24.23,8000.0,19.1008,19.1166,19.0929,19.1008,8000.0
2007-04-04 14:30:00,24.24,24.25,24.19,24.21,22200.0,19.1087,19.1166,19.0693,19.085,22200.0
2007-04-04 15:00:00,24.2,24.21,24.18,24.18,18900.0,19.0771,19.085,19.0614,19.0614,18900.0
2007-04-04 15:30:00,24.17,24.2,24.15,24.17,38300.0,19.0535,19.0771,19.0377,19.0535,38300.0
2007-04-05 09:30:00,24.11,24.17,24.08,24.1,13300.0,19.0062,19.0535,18.9825,18.9983,13300.0
2007-04-05 10:00:00,24.1,24.13,24.07,24.1,24000.0,18.9983,19.022,18.9747,18.9983,24000.0
2007-04-05 10:30:00,24.11,24.14,24.09,24.13,5800.0,19.0062,19.0298,18.9904,19.022,5800.0
2007-04-05 11:00:00,24.12,24.16,24.11,24.14,10900.0,19.0141,19.0456,19.0062,19.0298,10900.0
2007-04-05 11:30:00,24.14,24.16,24.11,24.14,9700.0,19.0298,19.0456,19.0062,19.0298,9700.0
2007-04-05 12:00:00,24.16,24.19,24.15,24.18,8000.0,19.0456,19.0693,19.0377,19.0614,8000.0
2007-04-05 12:30:00,24.19,24.28,24.14,24.26,35100.0,19.0693,19.1402,19.0298,19.1244,35100.0
2007-04-05 13:00:00,24.27,24.28,24.21,24.21,20300.0,19.1323,19.1402,19.085,19.085,20300.0
2007-04-05 13:30:00,24.22,24.28,24.22,24.28,10200.0,19.0929,19.1402,19.0929,19.1402,10200.0
2007-04-05 14:00:00,24.28,24.3,24.24,24.28,20800.0,19.1402,19.156,19.1087,19.1402,20800.0
2007-04-05 14:30:00,24.27,24.3,24.27,24.27,13500.0,19.1323,19.156,19.1323,19.1323,13500.0
2007-04-05 15:00:00,24.27,24.27,24.21,24.21,15000.0,19.1323,19.1323,19.085,19.085,15000.0
2007-04-05 15:30:00,24.21,24.21,24.18,24.2,40800.0,19.085,19.085,19.0614,19.0771,40800.0
2007-04-09 09:30:00,24.31,24.31,24.01,24.06,31500.0,19.1638,19.1638,18.9274,18.9668,31500.0
2007-04-09 10:00:00,24.06,24.06,23.9,23.91,23300.0,18.9668,18.9668,18.8406,18.8485,23300.0
2007-04-09 10:30:00,23.92,24.07,23.9,24.07,20200.0,18.8564,18.9747,18.8406,18.9747,20200.0
2007-04-09 11:00:00,24.07,24.13,24.07,24.07,15100.0,18.9747,19.022,18.9747,18.9747,15100.0
2007-04-09 11:30:00,24.08,24.08,24.05,24.06,9300.0,18.9825,18.9825,18.9589,18.9668,9300.0
2007-04-09 12:00:00,24.06,24.06,24.0,24.02,15100.0,18.9668,18.9668,18.9195,18.9352,15100.0
2007-04-09 12:30:00,24.02,24.14,24.02,24.14,10800.0,18.9352,19.0298,18.9352,19.0298,10800.0
2007-04-09 13:00:00,24.13,24.16,24.13,24.14,16300.0,19.022,19.0456,19.022,19.0298,16300.0
2007-04-09 13:30:00,24.14,24.14,24.1,24.13,13100.0,19.0298,19.0298,18.9983,19.022,13100.0
2007-04-09 14:00:00,24.12,24.13,24.06,24.11,29200.0,19.0141,19.022,18.9668,19.0062,29200.0
2007-04-09 14:30:00,24.12,24.13,24.1,24.11,14800.0,19.0141,19.022,18.9983,19.0062,14800.0
2007-04-09 15:00:00,24.1,24.18,24.1,24.17,23500.0,18.9983,19.0614,18.9983,19.0535,23500.0
2007-04-09 15:30:00,24.17,24.22,24.15,24.17,69100.0,19.0535,19.0929,19.0377,19.0535,69100.0
2007-04-10 09:30:00,24.22,24.31,24.19,24.25,36700.0,19.0929,19.1638,19.0693,19.1166,36700.0
2007-04-10 10:00:00,24.24,24.33,24.22,24.33,16800.0,19.1087,19.1796,19.0929,19.1796,16800.0
2007-04-10 10:30:00,24.32,24.35,24.28,24.33,22300.0,19.1717,19.1954,19.1402,19.1796,22300.0
2007-04-10 11:00:00,24.33,24.37,24.32,24.35,15000.0,19.1796,19.2111,19.1717,19.1954,15000.0
2007-04-10 11:30:00,24.36,24.36,24.34,24.35,12100.0,19.2033,19.2033,19.1875,19.1954,12100.0
2007-04-10 12:00:00,24.35,24.36,24.34,24.36,13100.0,19.1954,19.2033,19.1875,19.2033,13100.0
2007-04-10 12:30:00,24.35,24.36,24.34,24.34,13800.0,19.1954,19.2033,19.1875,19.1875,13800.0
2007-04-10 13:00:00,24.35,24.36,24.34,24.35,25900.0,19.1954,19.2033,19.1875,19.1954,25900.0
2007-04-10 13:30:00,24.35,24.36,24.34,24.35,10400.0,19.1954,19.2033,19.1875,19.1954,10400.0
2007-04-10 14:00:00,24.35,24.36,24.31,24.31,23600.0,19.1954,19.2033,19.1638,19.1638,23600.0
2007-04-10 14:30:00,24.31,24.31,24.29,24.3,20400.0,19.1638,19.1638,19.1481,19.156,20400.0
2007-04-10 15:00:00,24.29,24.3,24.28,24.29,24100.0,19.1481,19.156,19.1402,19.1481,24100.0
2007-04-10 15:30:00,24.29,24.3,24.27,24.27,30900.0,19.1481,19.156,19.1323,19.1323,30900.0
2007-04-11 09:30:00,24.36,24.37,24.08,24.1,33800.0,19.2033,19.2111,18.9825,18.9983,33800.0
2007-04-11 10:00:00,24.1,24.15,23.99,24.01,19500.0,18.9983,19.0377,18.9116,18.9274,19500.0
2007-04-11 10:30:00,24.0,24.0,23.85,23.88,21300.0,18.9195,18.9195,18.8012,18.8249,21300.0
2007-04-11 11:00:00,23.88,24.09,23.88,24.09,18300.0,18.8249,18.9904,18.8249,18.9904,18300.0
2007-04-11 11:30:00,24.08,24.1,24.0,24.04,23700.0,18.9825,18.9983,18.9195,18.951,23700.0
2007-04-11 12:00:00,24.03,24.14,24.03,24.14,18100.0,18.9431,19.0298,18.9431,19.0298,18100.0
2007-04-11 12:30:00,24.13,24.15,24.11,24.11,13000.0,19.022,19.0377,19.0062,19.0062,13000.0
2007-04-11 13:00:00,24.12,24.19,24.11,24.14,12200.0,19.0141,19.0693,19.0062,19.0298,12200.0
2007-04-11 13:30:00,24.14,24.17,24.13,24.16,12900.0,19.0298,19.0535,19.022,19.0456,12900.0
2007-04-11 14:00:00,24.17,24.17,24.02,24.1,34900.0,19.0535,19.0535,18.9352,18.9983,34900.0
2007-04-11 14:30:00,24.12,24.12,23.97,24.04,39000.0,19.0141,19.0141,18.8958,18.951,39000.0
2007-04-11 15:00:00,24.05,24.12,24.03,24.1,24200.0,18.9589,19.0141,18.9431,18.9983,24200.0
2007-04-11 15:30:00,24.08,24.14,24.07,24.11,37400.0,18.9825,19.0298,18.9747,19.0062,37400.0
2007-04-12 09:30:00,24.03,24.09,23.86,23.9,27600.0,18.9431,18.9904,18.8091,18.8406,27600.0
2007-04-12 10:00:00,23.93,24.08,23.91,24.08,13200.0,18.8643,18.9825,18.8485,18.9825,13200.0
2007-04-12 10:30:00,24.08,24.18,24.04,24.14,26200.0,18.9825,19.0614,18.951,19.0298,26200.0
2007-04-12 11:00:00,24.14,24.19,24.11,24.18,18100.0,19.0298,19.0693,19.0062,19.0614,18100.0
2007-04-12 11:30:00,24.16,24.18,24.08,24.09,21000.0,19.0456,19.0614,18.9825,18.9904,21000.0
2007-04-12 12:00:00,24.1,24.24,24.1,24.24,28400.0,18.9983,19.1087,18.9983,19.1087,28400.0
2007-04-12 12:30:00,24.22,24.28,24.2,24.28,17700.0,19.0929,19.1402,19.0771,19.1402,17700.0
2007-04-12 13:00:00,24.27,24.32,24.26,24.32,22600.0,19.1323,19.1717,19.1244,19.1717,22600.0
2007-04-12 13:30:00,24.32,24.36,24.28,24.28,19800.0,19.1717,19.2033,19.1402,19.1402,19800.0
2007-04-12 14:00:00,24.3,24.32,24.25,24.26,34800.0,19.156,19.1717,19.1166,19.1244,34800.0
2007-04-12 14:30:00,24.28,24.36,24.27,24.31,34100.0,19.1402,19.2033,19.1323,19.1638,34100.0
2007-04-12 15:00:00,24.31,24.39,24.29,24.37,37200.0,19.1638,19.2269,19.1481,19.2111,37200.0
2007-04-12 15:30:00,24.36,24.42,24.36,24.42,38400.0,19.2033,19.2506,19.2033,19.2506,38400.0
2007-04-13 09:30:00,24.37,24.45,24.18,24.26,26300.0,19.2111,19.2742,19.0614,19.1244,26300.0
2007-04-13 10:00:00,24.23,24.26,24.1,24.22,23300.0,19.1008,19.1244,18.9983,19.0929,23300.0
2007-04-13 10:30:00,24.22,24.33,24.22,24.29,39500.0,19.0929,19.1796,19.0929,19.1481,39500.0
2007-04-13 11:00:00,24.28,24.35,24.24,24.3,28300.0,19.1402,19.1954,19.1087,19.156,28300.0
2007-04-13 11:30:00,24.3,24.3,24.2,24.23,15900.0,19.156,19.156,19.0771,19.1008,15900.0
2007-04-13 12:00:00,24.21,24.24,24.19,24.2,16700.0,19.085,19.1087,19.0693,19.0771,16700.0
2007-04-13 12:30:00,24.2,24.21,24.17,24.2,7400.0,19.0771,19.085,19.0535,19.0771,7400.0
2007-04-13 13:00:00,24.2,24.2,24.16,24.17,7000.0,19.0771,19.0771,19.0456,19.0535,7000.0
2007-04-13 13:30:00,24.16,24.25,24.16,24.25,8800.0,19.0456,19.1166,19.0456,19.1166,8800.0
2007-04-13 14:00:00,24.23,24.25,24.17,24.21,13300.0,19.1008,19.1166,19.0535,19.085,13300.0
2007-04-13 14:30:00,24.22,24.35,24.2,24.34,23300.0,19.0929,19.1954,19.0771,19.1875,23300.0
2007-04-13 15:00:00,24.34,24.38,24.33,24.34,19600.0,19.1875,19.219,19.1796,19.1875,19600.0
2007-04-13 15:30:00,24.34,24.4,24.34,24.4,39900.0,19.1875,19.2348,19.1875,19.2348,39900.0
2007-04-16 09:30:00,24.5,24.69,24.39,24.67,55200.0,19.3136,19.4634,19.2269,19.4476,55200.0
2007-04-16 10:00:00,24.67,24.73,24.66,24.73,29900.0,19.4476,19.4949,19.4398,19.4949,29900.0
2007-04-16 10:30:00,24.73,24.82,24.72,24.82,59400.0,19.4949,19.5659,19.4871,19.5659,59400.0
2007-04-16 11:00:00,24.82,24.87,24.81,24.85,28200.0,19.5659,19.6053,19.558,19.5895,28200.0
2007-04-16 11:30:00,24.85,24.88,24.84,24.86,28400.0,19.5895,19.6132,19.5817,19.5974,28400.0
2007-04-16 12:00:00,24.86,24.87,24.83,24.85,28600.0,19.5974,19.6053,19.5738,19.5895,28600.0
2007-04-16 12:30:00,24.85,24.87,24.83,24.86,22000.0,19.5895,19.6053,19.5738,19.5974,22000.0
2007-04-16 13:00:00,24.86,24.87,24.84,24.86,16300.0,19.5974,19.6053,19.5817,19.5974,16300.0
2007-04-16 13:30:00,24.87,24.87,24.85,24.86,24700.0,19.6053,19.6053,19.5895,19.5974,24700.0
2007-04-16 14:00:00,24.86,24.87,24.85,24.86,14100.0,19.5974,19.6053,19.5895,19.5974,14100.0
2007-04-16 14:30:00,24.87,24.88,24.86,24.87,30200.0,19.6053,19.6132,19.5974,19.6053,30200.0
2007-04-16 15:00:00,24.87,24.92,24.86,24.92,35500.0,19.6053,19.6447,19.5974,19.6447,35500.0
2007-04-16 15:30:00,24.91,24.93,24.84,24.91,97100.0,19.6368,19.6526,19.5817,19.6368,97100.0
2007-04-17 09:30:00,24.87,24.92,24.51,24.63,38400.0,19.6053,19.6447,19.3215,19.4161,38400.0
2007-04-17 10:00:00,24.62,24.64,24.52,24.59,22000.0,19.4082,19.424,19.3294,19.3846,22000.0
2007-04-17 10:30:00,24.56,24.57,24.42,24.53,23500.0,19.3609,19.3688,19.2506,19.3373,23500.0
2007-04-17 11:00:00,24.54,24.57,24.52,24.54,20200.0,19.3452,19.3688,19.3294,19.3452,20200.0
2007-04-17 11:30:00,24.54,24.55,24.5,24.52,17700.0,19.3452,19.353,19.3136,19.3294,17700.0
2007-04-17 12:00:00,24.51,24.54,24.5,24.53,22600.0,19.3215,19.3452,19.3136,19.3373,22600.0
2007-04-17 12:30:00,24.54,24.55,24.47,24.5,33100.0,19.3452,19.353,19.29,19.3136,33100.0
2007-04-17 13:00:00,24.5,24.54,24.44,24.49,32100.0,19.3136,19.3452,19.2663,19.3057,32100.0
2007-04-17 13:30:00,24.5,24.61,24.49,24.6,18800.0,19.3136,19.4003,19.3057,19.3925,18800.0
2007-04-17 14:00:00,24.6,24.72,24.6,24.7,32300.0,19.3925,19.4871,19.3925,19.4713,32300.0
2007-04-17 14:30:00,24.69,24.72,24.65,24.72,26200.0,19.4634,19.4871,19.4319,19.4871,26200.0
2007-04-17 15:00:00,24.72,24.72,24.67,24.71,32300.0,19.4871,19.4871,19.4476,19.4792,32300.0
2007-04-17 15:30:00,24.72,24.79,24.71,24.75,61600.0,19.4871,19.5422,19.4792,19.5107,61600.0
2007-04-18 09:30:00,24.68,24.77,24.46,24.57,19400.0,19.4555,19.5265,19.2821,19.3688,19400.0
2007-04-18 10:00:00,24.54,24.54,24.38,24.53,29600.0,19.3452,19.3452,19.219,19.3373,29600.0
2007-04-18 10:30:00,24.53,24.57,24.47,24.53,11900.0,19.3373,19.3688,19.29,19.3373,11900.0
2007-04-18 11:00:00,24.54,24.61,24.45,24.46,19300.0,19.3452,19.4003,19.2742,19.2821,19300.0
2007-04-18 11:30:00,24.46,24.47,24.42,24.44,19500.0,19.2821,19.29,19.2506,19.2663,19500.0
2007-04-18 12:00:00,24.45,24.45,24.36,24.42,98800.0,19.2742,19.2742,19.2033,19.2506,98800.0
2007-04-18 12:30:00,24.43,24.46,24.41,24.44,16100.0,19.2584,19.2821,19.2427,19.2663,16100.0
2007-04-18 13:00:00,24.45,24.5,24.45,24.49,9700.0,19.2742,19.3136,19.2742,19.3057,9700.0
2007-04-18 13:30:00,24.49,24.55,24.46,24.54,57700.0,19.3057,19.353,19.2821,19.3452,57700.0
2007-04-18 14:00:00,24.54,24.59,24.54,24.57,16500.0,19.3452,19.3846,19.3452,19.3688,16500.0
2007-04-18 14:30:00,24.58,24.58,24.5,24.53,29300.0,19.3767,19.3767,19.3136,19.3373,29300.0
2007-04-18 15:00:00,24.53,24.56,24.47,24.52,44200.0,19.3373,19.3609,19.29,19.3294,44200.0
2007-04-18 15:30:00,24.53,24.55,24.46,24.46,49300.0,19.3373,19.353,19.2821,19.2821,49300.0
2007-04-19 09:30:00,24.42,24.48,23.94,24.04,107600.0,19.2506,19.2979,18.8722,18.951,107600.0
2007-04-19 10:00:00,24.04,24.05,23.86,23.98,58100.0,18.951,18.9589,18.8091,18.9037,58100.0
2007-04-19 10:30:00,23.97,24.04,23.97,24.03,31200.0,18.8958,18.951,18.8958,18.9431,31200.0
2007-04-19 11:00:00,24.03,24.05,23.96,24.01,38700.0,18.9431,18.9589,18.8879,18.9274,38700.0
2007-04-19 11:30:00,24.0,24.1,24.0,24.07,50500.0,18.9195,18.9983,18.9195,18.9747,50500.0
2007-04-19 12:00:00,24.07,24.15,24.02,24.14,34900.0,18.9747,19.0377,18.9352,19.0298,34900.0
2007-04-19 12:30:00,24.13,24.19,24.06,24.18,24500.0,19.022,19.0693,18.9668,19.0614,24500.0
2007-04-19 13:00:00,24.18,24.21,24.08,24.09,29800.0,19.0614,19.085,18.9825,18.9904,29800.0
2007-04-19 13:30:00,24.08,24.12,24.05,24.1,16800.0,18.9825,19.0141,18.9589,18.9983,16800.0
2007-04-19 14:00:00,24.1,24.1,23.96,24.0,30800.0,18.9983,18.9983,18.8879,18.9195,30800.0
2007-04-19 14:30:00,24.0,24.04,23.96,24.0,30100.0,18.9195,18.951,18.8879,18.9195,30100.0
2007-04-19 15:00:00,24.0,24.02,23.97,24.02,35600.0,18.9195,18.9352,18.8958,18.9352,35600.0
2007-04-19 15:30:00,24.02,24.02,23.94,23.95,73000.0,18.9352,18.9352,18.8722,18.8801,73000.0
2007-04-20 09:30:00,24.06,24.29,24.0,24.23,131600.0,18.9668,19.1481,18.9195,19.1008,131600.0
2007-04-20 10:00:00,24.21,24.26,24.16,24.22,19600.0,19.085,19.1244,19.0456,19.0929,19600.0
2007-04-20 10:30:00,24.21,24.26,24.21,24.24,21300.0,19.085,19.1244,19.085,19.1087,21300.0
2007-04-20 11:00:00,24.23,24.25,24.18,24.22,20300.0,19.1008,19.1166,19.0614,19.0929,20300.0
2007-04-20 11:30:00,24.24,24.3,24.22,24.23,24900.0,19.1087,19.156,19.0929,19.1008,24900.0
2007-04-20 12:00:00,24.24,24.3,24.21,24.21,16000.0,19.1087,19.156,19.085,19.085,16000.0
2007-04-20 12:30:00,24.21,24.22,24.12,24.21,13800.0,19.085,19.0929,19.0141,19.085,13800.0
2007-04-20 13:00:00,24.19,24.23,24.17,24.18,15600.0,19.0693,19.1008,19.0535,19.0614,15600.0
2007-04-20 13:30:00,24.19,24.2,24.18,24.18,13900.0,19.0693,19.0771,19.0614,19.0614,13900.0
2007-04-20 14:00:00,24.18,24.2,24.18,24.19,23700.0,19.0614,19.0771,19.0614,19.0693,23700.0
2007-04-20 14:30:00,24.2,24.28,24.18,24.26,48000.0,19.0771,19.1402,19.0614,19.1244,48000.0
2007-04-20 15:00:00,24.26,24.26,24.21,24.24,44200.0,19.1244,19.1244,19.085,19.1087,44200.0
2007-04-20 15:30:00,24.25,24.25,24.18,24.23,52500.0,19.1166,19.1166,19.0614,19.1008,52500.0
2007-04-23 09:30:00,24.19,24.41,24.19,24.36,39800.0,19.0693,19.2427,19.0693,19.2033,39800.0
2007-04-23 10:00:00,24.36,24.39,24.32,24.32,14400.0,19.2033,19.2269,19.1717,19.1717,14400.0
2007-04-23 10:30:00,24.32,24.35,24.3,24.33,11400.0,19.1717,19.1954,19.156,19.1796,11400.0
2007-04-23 11:00:00,24.33,24.33,24.24,24.27,25400.0,19.1796,19.1796,19.1087,19.1323,25400.0
2007-04-23 11:30:00,24.27,24.27,24.2,24.26,40400.0,19.1323,19.1323,19.0771,19.1244,40400.0
2007-04-23 12:00:00,24.25,24.25,24.15,24.19,30000.0,19.1166,19.1166,19.0377,19.0693,30000.0
2007-04-23 12:30:00,24.2,24.21,24.19,24.19,6300.0,19.0771,19.085,19.0693,19.0693,6300.0
2007-04-23 13:00:00,24.2,24.21,24.17,24.19,18500.0,19.0771,19.085,19.0535,19.0693,18500.0
2007-04-23 13:30:00,24.18,24.19,24.05,24.06,37200.0,19.0614,19.0693,18.9589,18.9668,37200.0
2007-04-23 14:00:00,24.06,24.14,24.06,24.08,20200.0,18.9668,19.0298,18.9668,18.9825,20200.0
2007-04-23 14:30:00,24.08,24.11,24.07,24.08,14500.0,18.9825,19.0062,18.9747,18.9825,14500.0
2007-04-23 15:00:00,24.08,24.1,24.06,24.1,23100.0,18.9825,18.9983,18.9668,18.9983,23100.0
2007-04-23 15:30:00,24.09,24.13,24.08,24.11,46900.0,18.9904,19.022,18.9825,19.0062,46900.0
2007-04-24 09:30:00,24.07,24.22,23.96,24.05,36300.0,18.9747,19.0929,18.8879,18.9589,36300.0
2007-04-24 10:00:00,24.02,24.04,23.83,23.93,41900.0,18.9352,18.951,18.7855,18.8643,41900.0
2007-04-24 10:30:00,23.93,24.04,23.85,23.98,36700.0,18.8643,18.951,18.8012,18.9037,36700.0
2007-04-24 11:00:00,23.99,24.03,23.95,24.0,19100.0,18.9116,18.9431,18.8801,18.9195,19100.0
2007-04-24 11:30:00,24.0,24.03,23.96,24.01,22200.0,18.9195,18.9431,18.8879,18.9274,22200.0
2007-04-24 12:00:00,23.99,24.11,23.98,24.11,32700.0,18.9116,19.0062,18.9037,19.0062,32700.0
2007-04-24 12:30:00,24.1,24.11,24.03,24.08,27700.0,18.9983,19.0062,18.9431,18.9825,27700.0
2007-04-24 13:00:00,24.08,24.08,23.99,24.01,21100.0,18.9825,18.9825,18.9116,18.9274,21100.0
2007-04-24 13:30:00,24.02,24.13,24.02,24.12,17600.0,18.9352,19.022,18.9352,19.0141,17600.0
2007-04-24 14:00:00,24.12,24.19,24.11,24.15,25100.0,19.0141,19.0693,19.0062,19.0377,25100.0
2007-04-24 14:30:00,24.16,24.19,24.14,24.16,27500.0,19.0456,19.0693,19.0298,19.0456,27500.0
2007-04-24 15:00:00,24.16,24.22,24.15,24.2,39200.0,19.0456,19.0929,19.0377,19.0771,39200.0
2007-04-24 15:30:00,24.2,24.21,24.1,24.17,56200.0,19.0771,19.085,18.9983,19.0535,56200.0
2007-04-25 09:30:00,24.27,24.27,24.09,24.09,23500.0,19.1323,19.1323,18.9904,18.9904,23500.0
2007-04-25 10:00:00,24.09,24.11,24.0,24.01,34700.0,18.9904,19.0062,18.9195,18.9274,34700.0
2007-04-25 10:30:00,24.01,24.09,24.01,24.03,14400.0,18.9274,18.9904,18.9274,18.9431,14400.0
2007-04-25 11:00:00,24.04,24.04,23.96,23.97,26700.0,18.951,18.951,18.8879,18.8958,26700.0
2007-04-25 11:30:00,23.96,24.0,23.95,23.99,34300.0,18.8879,18.9195,18.8801,18.9116,34300.0
2007-04-25 12:00:00,24.0,24.0,23.92,23.94,39900.0,18.9195,18.9195,18.8564,18.8722,39900.0
2007-04-25 12:30:00,23.93,23.98,23.9,23.94,21700.0,18.8643,18.9037,18.8406,18.8722,21700.0
2007-04-25 13:00:00,23.94,24.0,23.9,23.98,21200.0,18.8722,18.9195,18.8406,18.9037,21200.0
2007-04-25 13:30:00,23.98,24.0,23.96,23.98,22500.0,18.9037,18.9195,18.8879,18.9037,22500.0
2007-04-25 14:00:00,23.97,24.11,23.96,24.1,57800.0,18.8958,19.0062,18.8879,18.9983,57800.0
2007-04-25 14:30:00,24.1,24.15,24.09,24.1,34800.0,18.9983,19.0377,18.9904,18.9983,34800.0
2007-04-25 15:00:00,24.1,24.13,24.06,24.1,49200.0,18.9983,19.022,18.9668,18.9983,49200.0
2007-04-25 15:30:00,24.1,24.13,23.97,24.02,119400.0,18.9983,19.022,18.8958,18.9352,119400.0
2007-04-26 09:30:00,24.0,24.11,23.92,24.03,102300.0,18.9195,19.0062,18.8564,18.9431,102300.0
2007-04-26 10:00:00,24.03,24.11,24.0,24.11,29900.0,18.9431,19.0062,18.9195,19.0062,29900.0
2007-04-26 10:30:00,24.1,24.18,24.1,24.17,38200.0,18.9983,19.0614,18.9983,19.0535,38200.0
2007-04-26 11:00:00,24.16,24.17,24.14,24.14,31000.0,19.0456,19.0535,19.0298,19.0298,31000.0
2007-04-26 11:30:00,24.15,24.18,24.13,24.16,26900.0,19.0377,19.0614,19.022,19.0456,26900.0
2007-04-26 12:00:00,24.15,24.21,24.15,24.21,21600.0,19.0377,19.085,19.0377,19.085,21600.0
2007-04-26 12:30:00,24.21,24.22,24.2,24.2,15500.0,19.085,19.0929,19.0771,19.0771,15500.0
2007-04-26 13:00:00,24.2,24.21,24.16,24.16,35300.0,19.0771,19.085,19.0456,19.0456,35300.0
2007-04-26 13:30:00,24.16,24.16,24.07,24.11,54500.0,19.0456,19.0456,18.9747,19.0062,54500.0
2007-04-26 14:00:00,24.12,24.12,24.09,24.1,46200.0,19.0141,19.0141,18.9904,18.9983,46200.0
2007-04-26 14:30:00,24.1,24.21,24.09,24.19,43300.0,18.9983,19.085,18.9904,19.0693,43300.0
2007-04-26 15:00:00,24.19,24.24,24.19,24.24,25800.0,19.0693,19.1087,19.0693,19.1087,25800.0
2007-04-26 15:30:00,24.24,24.25,24.15,24.2,54200.0,19.1087,19.1166,19.0377,19.0771,54200.0
2007-04-27 09:30:00,24.03,24.13,24.0,24.07,23300.0,18.9431,19.022,18.9195,18.9747,23300.0
2007-04-27 10:00:00,24.07,24.19,24.07,24.17,18000.0,18.9747,19.0693,18.9747,19.0535,18000.0
2007-04-27 10:30:00,24.17,24.18,23.95,23.96,26200.0,19.0535,19.0614,18.8801,18.8879,26200.0
2007-04-27 11:00:00,23.94,24.04,23.94,24.03,11500.0,18.8722,18.951,18.8722,18.9431,11500.0
2007-04-27 11:30:00,24.02,24.03,23.97,24.01,18600.0,18.9352,18.9431,18.8958,18.9274,18600.0
2007-04-27 12:00:00,24.02,24.13,24.02,24.11,13600.0,18.9352,19.022,18.9352,19.0062,13600.0
2007-04-27 12:30:00,24.11,24.12,24.06,24.06,9200.0,19.0062,19.0141,18.9668,18.9668,9200.0
2007-04-27 13:00:00,24.06,24.08,24.04,24.07,9300.0,18.9668,18.9825,18.951,18.9747,9300.0
2007-04-27 13:30:00,24.07,24.17,24.07,24.16,14200.0,18.9747,19.0535,18.9747,19.0456,14200.0
2007-04-27 14:00:00,24.16,24.19,24.15,24.18,10800.0,19.0456,19.0693,19.0377,19.0614,10800.0
2007-04-27 14:30:00,24.19,24.22,24.18,24.2,19900.0,19.0693,19.0929,19.0614,19.0771,19900.0
2007-04-27 15:00:00,24.2,24.21,24.17,24.18,12700.0,19.0771,19.085,19.0535,19.0614,12700.0
2007-04-27 15:30:00,24.18,24.19,24.13,24.15,46800.0,19.0614,19.0693,19.022,19.0377,46800.0
2007-04-30 09:30:00,24.12,24.23,23.96,24.03,24400.0,19.0141,19.1008,18.8879,18.9431,24400.0
2007-04-30 10:00:00,24.05,24.06,23.99,24.04,13200.0,18.9589,18.9668,18.9116,18.951,13200.0
2007-04-30 10:30:00,24.02,24.07,24.01,24.05,16200.0,18.9352,18.9747,18.9274,18.9589,16200.0
2007-04-30 11:00:00,24.05,24.06,23.97,24.01,12400.0,18.9589,18.9668,18.8958,18.9274,12400.0
2007-04-30 11:30:00,24.0,24.07,23.97,24.06,24300.0,18.9195,18.9747,18.8958,18.9668,24300.0
2007-04-30 12:00:00,24.06,24.09,24.06,24.08,9100.0,18.9668,18.9904,18.9668,18.9825,9100.0
2007-04-30 12:30:00,24.08,24.12,24.08,24.1,16100.0,18.9825,19.0141,18.9825,18.9983,16100.0
2007-04-30 13:00:00,24.1,24.14,24.06,24.06,21800.0,18.9983,19.0298,18.9668,18.9668,21800.0
2007-04-30 13:30:00,24.06,24.09,24.05,24.07,13100.0,18.9668,18.9904,18.9589,18.9747,13100.0
2007-04-30 14:00:00,24.08,24.09,23.96,23.97,32000.0,18.9825,18.9904,18.8879,18.8958,32000.0
2007-04-30 14:30:00,23.96,23.97,23.73,23.82,74800.0,18.8879,18.8958,18.7066,18.7776,74800.0
2007-04-30 15:00:00,23.83,23.87,23.72,23.81,38100.0,18.7855,18.817,18.6987,18.7697,38100.0
2007-04-30 15:30:00,23.82,23.84,23.69,23.75,79800.0,18.7776,18.7933,18.6751,18.7224,79800.0
2007-05-01 09:30:00,23.72,23.91,23.65,23.65,27300.0,18.6987,18.8485,18.6436,18.6436,27300.0
2007-05-01 10:00:00,23.68,23.74,23.55,23.58,16900.0,18.6672,18.7145,18.5647,18.5884,16900.0
2007-05-01 10:30:00,23.58,23.74,23.57,23.74,7800.0,18.5884,18.7145,18.5805,18.7145,7800.0
2007-05-01 11:00:00,23.76,23.76,23.66,23.69,8200.0,18.7303,18.7303,18.6514,18.6751,8200.0
2007-05-01 11:30:00,23.67,23.73,23.61,23.63,8300.0,18.6593,18.7066,18.612,18.6278,8300.0
2007-05-01 12:00:00,23.63,23.7,23.61,23.68,26800.0,18.6278,18.683,18.612,18.6672,26800.0
2007-05-01 12:30:00,23.66,23.7,23.63,23.64,7900.0,18.6514,18.683,18.6278,18.6357,7900.0
2007-05-01 13:00:00,23.63,23.63,23.54,23.56,28000.0,18.6278,18.6278,18.5568,18.5726,28000.0
2007-05-01 13:30:00,23.56,23.7,23.55,23.7,8400.0,18.5726,18.683,18.5647,18.683,8400.0
2007-05-01 14:00:00,23.7,23.7,23.62,23.7,14600.0,18.683,18.683,18.6199,18.683,14600.0
2007-05-01 14:30:00,23.7,23.81,23.7,23.74,24600.0,18.683,18.7697,18.683,18.7145,24600.0
2007-05-01 15:00:00,23.74,23.75,23.66,23.67,21000.0,18.7145,18.7224,18.6514,18.6593,21000.0
2007-05-01 15:30:00,23.68,23.72,23.65,23.7,103900.0,18.6672,18.6987,18.6436,18.683,103900.0
2007-05-02 09:30:00,23.63,23.95,23.63,23.85,29700.0,18.6278,18.8801,18.6278,18.8012,29700.0
2007-05-02 10:00:00,23.85,24.09,23.85,24.02,23600.0,18.8012,18.9904,18.8012,18.9352,23600.0
2007-05-02 10:30:00,24.03,24.18,24.02,24.16,27800.0,18.9431,19.0614,18.9352,19.0456,27800.0
2007-05-02 11:00:00,24.15,24.17,24.11,24.11,14000.0,19.0377,19.0535,19.0062,19.0062,14000.0
2007-05-02 11:30:00,24.11,24.15,24.1,24.14,15400.0,19.0062,19.0377,18.9983,19.0298,15400.0
2007-05-02 12:00:00,24.14,24.16,24.12,24.14,16100.0,19.0298,19.0456,19.0141,19.0298,16100.0
2007-05-02 12:30:00,24.13,24.15,24.12,24.12,12000.0,19.022,19.0377,19.0141,19.0141,12000.0
2007-05-02 13:00:00,24.13,24.17,24.13,24.17,13700.0,19.022,19.0535,19.022,19.0535,13700.0
2007-05-02 13:30:00,24.16,24.16,24.11,24.14,26500.0,19.0456,19.0456,19.0062,19.0298,26500.0
2007-05-02 14:00:00,24.14,24.15,24.12,24.15,19800.0,19.0298,19.0377,19.0141,19.0377,19800.0
2007-05-02 14:30:00,24.13,24.16,24.07,24.15,23900.0,19.022,19.0456,18.9747,19.0377,23900.0
2007-05-02 15:00:00,24.15,24.15,24.07,24.1,32100.0,19.0377,19.0377,18.9747,18.9983,32100.0
2007-05-02 15:30:00,24.09,24.12,24.07,24.12,58700.0,18.9904,19.0141,18.9747,19.0141,58700.0
2007-05-03 09:30:00,24.08,24.18,23.92,23.99,18800.0,18.9825,19.0614,18.8564,18.9116,18800.0
2007-05-03 10:00:00,23.99,24.11,23.99,24.08,28300.0,18.9116,19.0062,18.9116,18.9825,28300.0
2007-05-03 10:30:00,24.08,24.21,24.05,24.14,39700.0,18.9825,19.085,18.9589,19.0298,39700.0
2007-05-03 11:00:00,24.13,24.14,24.07,24.1,13200.0,19.022,19.0298,18.9747,18.9983,13200.0
2007-05-03 11:30:00,24.1,24.1,24.02,24.09,19400.0,18.9983,18.9983,18.9352,18.9904,19400.0
2007-05-03 12:00:00,24.08,24.14,24.08,24.09,7600.0,18.9825,19.0298,18.9825,18.9904,7600.0
2007-05-03 12:30:00,24.08,24.11,24.06,24.11,8100.0,18.9825,19.0062,18.9668,19.0062,8100.0
2007-05-03 13:00:00,24.11,24.15,24.04,24.07,8800.0,19.0062,19.0377,18.951,18.9747,8800.0
2007-05-03 13:30:00,24.07,24.15,24.07,24.11,4900.0,18.9747,19.0377,18.9747,19.0062,4900.0
2007-05-03 14:00:00,24.11,24.12,24.08,24.08,5700.0,19.0062,19.0141,18.9825,18.9825,5700.0
2007-05-03 14:30:00,24.08,24.09,24.03,24.07,8400.0,18.9825,18.9904,18.9431,18.9747,8400.0
2007-05-03 15:00:00,24.08,24.12,24.04,24.04,24500.0,18.9825,19.0141,18.951,18.951,24500.0
2007-05-03 15:30:00,24.05,24.2,24.03,24.16,162300.0,18.9589,19.0771,18.9431,19.0456,162300.0
2007-05-04 09:30:00,24.17,24.2,24.01,24.15,10000.0,19.0535,19.0771,18.9274,19.0377,10000.0
2007-05-04 10:00:00,24.12,24.17,24.07,24.17,11100.0,19.0141,19.0535,18.9747,19.0535,11100.0
2007-05-04 10:30:00,24.13,24.14,24.09,24.11,11600.0,19.022,19.0298,18.9904,19.0062,11600.0
2007-05-04 11:00:00,24.1,24.12,24.03,24.05,13300.0,18.9983,19.0141,18.9431,18.9589,13300.0
2007-05-04 11:30:00,24.08,24.14,24.08,24.13,10500.0,18.9825,19.0298,18.9825,19.022,10500.0
2007-05-04 12:00:00,24.12,24.13,24.01,24.03,16000.0,19.0141,19.022,18.9274,18.9431,16000.0
2007-05-04 12:30:00,24.03,24.06,24.0,24.06,10300.0,18.9431,18.9668,18.9195,18.9668,10300.0
2007-05-04 13:00:00,24.07,24.09,24.05,24.09,5200.0,18.9747,18.9904,18.9589,18.9904,5200.0
2007-05-04 13:30:00,24.09,24.09,23.98,24.0,24600.0,18.9904,18.9904,18.9037,18.9195,24600.0
2007-05-04 14:00:00,23.98,24.05,23.96,24.05,8300.0,18.9037,18.9589,18.8879,18.9589,8300.0
2007-05-04 14:30:00,24.07,24.1,24.04,24.08,13500.0,18.9747,18.9983,18.951,18.9825,13500.0
2007-05-04 15:00:00,24.08,24.14,24.07,24.08,13600.0,18.9825,19.0298,18.9747,18.9825,13600.0
2007-05-04 15:30:00,24.07,24.17,24.05,24.17,46600.0,18.9747,19.0535,18.9589,19.0535,46600.0
2007-05-07 09:30:00,24.13,24.13,24.05,24.08,13200.0,19.022,19.022,18.9589,18.9825,13200.0
2007-05-07 10:00:00,24.08,24.12,24.02,24.11,9200.0,18.9825,19.0141,18.9352,19.0062,9200.0
2007-05-07 10:30:00,24.11,24.14,24.08,24.1,15700.0,19.0062,19.0298,18.9825,18.9983,15700.0
2007-05-07 11:00:00,24.1,24.14,24.08,24.09,9200.0,18.9983,19.0298,18.9825,18.9904,9200.0
2007-05-07 11:30:00,24.09,24.12,24.08,24.1,16500.0,18.9904,19.0141,18.9825,18.9983,16500.0
2007-05-07 12:00:00,24.09,24.11,24.05,24.05,12600.0,18.9904,19.0062,18.9589,18.9589,12600.0
2007-05-07 12:30:00,24.05,24.06,24.02,24.02,7000.0,18.9589,18.9668,18.9352,18.9352,7000.0
2007-05-07 13:00:00,24.01,24.02,23.97,23.97,12100.0,18.9274,18.9352,18.8958,18.8958,12100.0
2007-05-07 13:30:00,23.97,24.05,23.97,24.04,7800.0,18.8958,18.9589,18.8958,18.951,7800.0
2007-05-07 14:00:00,24.05,24.06,24.03,24.05,6900.0,18.9589,18.9668,18.9431,18.9589,6900.0
2007-05-07 14:30:00,24.06,24.07,24.05,24.06,12700.0,18.9668,18.9747,18.9589,18.9668,12700.0
2007-05-07 15:00:00,24.05,24.06,24.01,24.03,30400.0,18.9589,18.9668,18.9274,18.9431,30400.0
2007-05-07 15:30:00,24.02,24.04,23.99,24.01,25700.0,18.9352,18.951,18.9116,18.9274,25700.0
2007-05-08 09:30:00,23.95,23.98,23.75,23.76,31100.0,18.8801,18.9037,18.7224,18.7303,31100.0
2007-05-08 10:00:00,23.78,23.78,23.62,23.73,28700.0,18.746,18.746,18.6199,18.7066,28700.0
2007-05-08 10:30:00,23.72,23.74,23.67,23.73,14600.0,18.6987,18.7145,18.6593,18.7066,14600.0
2007-05-08 11:00:00,23.71,23.81,23.7,23.77,11100.0,18.6909,18.7697,18.683,18.7382,11100.0
2007-05-08 11:30:00,23.79,23.82,23.75,23.77,12900.0,18.7539,18.7776,18.7224,18.7382,12900.0
2007-05-08 12:00:00,23.79,23.88,23.76,23.82,15500.0,18.7539,18.8249,18.7303,18.7776,15500.0
2007-05-08 12:30:00,23.83,23.95,23.82,23.92,13900.0,18.7855,18.8801,18.7776,18.8564,13900.0
2007-05-08 13:00:00,23.92,23.97,23.91,23.93,9000.0,18.8564,18.8958,18.8485,18.8643,9000.0
2007-05-08 13:30:00,23.92,23.97,23.86,23.87,15000.0,18.8564,18.8958,18.8091,18.817,15000.0
2007-05-08 14:00:00,23.87,24.01,23.87,23.98,18500.0,18.817,18.9274,18.817,18.9037,18500.0
2007-05-08 14:30:00,23.99,24.01,23.87,23.94,26900.0,18.9116,18.9274,18.817,18.8722,26900.0
2007-05-08 15:00:00,23.95,24.04,23.93,24.02,47200.0,18.8801,18.951,18.8643,18.9352,47200.0
2007-05-08 15:30:00,24.03,24.12,23.96,24.09,56600.0,18.9431,19.0141,18.8879,18.9904,56600.0
2007-05-09 09:30:00,24.2,24.81,24.05,24.62,115800.0,19.0771,19.558,18.9589,19.4082,115800.0
2007-05-09 10:00:00,24.61,24.68,24.36,24.38,60100.0,19.4003,19.4555,19.2033,19.219,60100.0
2007-05-09 10:30:00,24.38,24.41,24.3,24.34,38600.0,19.219,19.2427,19.156,19.1875,38600.0
2007-05-09 11:00:00,24.33,24.36,24.23,24.27,29200.0,19.1796,19.2033,19.1008,19.1323,29200.0
2007-05-09 11:30:00,24.26,24.3,24.25,24.25,27100.0,19.1244,19.156,19.1166,19.1166,27100.0
2007-05-09 12:00:00,24.26,24.35,24.25,24.35,21500.0,19.1244,19.1954,19.1166,19.1954,21500.0
2007-05-09 12:30:00,24.35,24.43,24.35,24.4,20900.0,19.1954,19.2584,19.1954,19.2348,20900.0
2007-05-09 13:00:00,24.4,24.43,24.29,24.31,40100.0,19.2348,19.2584,19.1481,19.1638,40100.0
2007-05-09 13:30:00,24.31,24.34,24.27,24.31,18400.0,19.1638,19.1875,19.1323,19.1638,18400.0
2007-05-09 14:00:00,24.31,24.46,24.24,24.44,59400.0,19.1638,19.2821,19.1087,19.2663,59400.0
2007-05-09 14:30:00,24.44,24.5,24.29,24.45,53900.0,19.2663,19.3136,19.1481,19.2742,53900.0
2007-05-09 15:00:00,24.46,24.48,24.4,24.46,38700.0,19.2821,19.2979,19.2348,19.2821,38700.0
2007-05-09 15:30:00,24.46,24.5,24.46,24.47,58500.0,19.2821,19.3136,19.2821,19.29,58500.0
2007-05-10 09:30:00,24.27,24.39,24.07,24.26,57600.0,19.1323,19.2269,18.9747,19.1244,57600.0
2007-05-10 10:00:00,24.27,24.28,24.19,24.22,23200.0,19.1323,19.1402,19.0693,19.0929,23200.0
2007-05-10 10:30:00,24.22,24.37,24.22,24.29,17700.0,19.0929,19.2111,19.0929,19.1481,17700.0
2007-05-10 11:00:00,24.29,24.29,24.03,24.05,38400.0,19.1481,19.1481,18.9431,18.9589,38400.0
2007-05-10 11:30:00,24.05,24.26,24.01,24.21,71000.0,18.9589,19.1244,18.9274,19.085,71000.0
2007-05-10 12:00:00,24.19,24.23,24.09,24.19,69700.0,19.0693,19.1008,18.9904,19.0693,69700.0
2007-05-10 12:30:00,24.19,24.25,24.17,24.18,35300.0,19.0693,19.1166,19.0535,19.0614,35300.0
2007-05-10 13:00:00,24.17,24.19,24.08,24.14,21500.0,19.0535,19.0693,18.9825,19.0298,21500.0
2007-05-10 13:30:00,24.14,24.22,24.01,24.18,27900.0,19.0298,19.0929,18.9274,19.0614,27900.0
2007-05-10 14:00:00,24.18,24.25,24.18,24.24,17600.0,19.0614,19.1166,19.0614,19.1087,17600.0
2007-05-10 14:30:00,24.24,24.26,24.13,24.15,29300.0,19.1087,19.1244,19.022,19.0377,29300.0
2007-05-10 15:00:00,24.14,24.2,24.05,24.16,52100.0,19.0298,19.0771,18.9589,19.0456,52100.0
2007-05-10 15:30:00,24.18,24.19,24.0,24.01,56200.0,19.0614,19.0693,18.9195,18.9274,56200.0
2007-05-11 09:30:00,24.27,24.41,24.16,24.24,26100.0,19.1323,19.2427,19.0456,19.1087,26100.0
2007-05-11 10:00:00,24.24,24.39,24.24,24.3,44000.0,19.1087,19.2269,19.1087,19.156,44000.0
2007-05-11 10:30:00,24.31,24.44,24.31,24.44,41000.0,19.1638,19.2663,19.1638,19.2663,41000.0
2007-05-11 11:00:00,24.44,24.48,24.41,24.48,41900.0,19.2663,19.2979,19.2427,19.2979,41900.0
2007-05-11 11:30:00,24.47,24.48,24.34,24.43,29900.0,19.29,19.2979,19.1875,19.2584,29900.0
2007-05-11 12:00:00,24.43,24.43,24.39,24.4,32200.0,19.2584,19.2584,19.2269,19.2348,32200.0
2007-05-11 12:30:00,24.4,24.42,24.39,24.42,35500.0,19.2348,19.2506,19.2269,19.2506,35500.0
2007-05-11 13:00:00,24.42,24.43,24.39,24.43,23000.0,19.2506,19.2584,19.2269,19.2584,23000.0
2007-05-11 13:30:00,24.42,24.46,24.42,24.46,15100.0,19.2506,19.2821,19.2506,19.2821,15100.0
2007-05-11 14:00:00,24.46,24.48,24.42,24.45,18100.0,19.2821,19.2979,19.2506,19.2742,18100.0
2007-05-11 14:30:00,24.45,24.46,24.39,24.43,29100.0,19.2742,19.2821,19.2269,19.2584,29100.0
2007-05-11 15:00:00,24.43,24.47,24.42,24.47,23000.0,19.2584,19.29,19.2506,19.29,23000.0
2007-05-11 15:30:00,24.47,24.55,24.47,24.5,65500.0,19.29,19.353,19.29,19.3136,65500.0
2007-05-14 09:30:00,24.44,24.68,24.44,24.59,36600.0,19.2663,19.4555,19.2663,19.3846,36600.0
2007-05-14 10:00:00,24.6,24.6,24.45,24.46,30000.0,19.3925,19.3925,19.2742,19.2821,30000.0
2007-05-14 10:30:00,24.45,24.53,24.43,24.46,23700.0,19.2742,19.3373,19.2584,19.2821,23700.0
2007-05-14 11:00:00,24.45,24.51,24.4,24.45,23500.0,19.2742,19.3215,19.2348,19.2742,23500.0
2007-05-14 11:30:00,24.44,24.51,24.44,24.47,14600.0,19.2663,19.3215,19.2663,19.29,14600.0
2007-05-14 12:00:00,24.47,24.5,24.47,24.48,12700.0,19.29,19.3136,19.29,19.2979,12700.0
2007-05-14 12:30:00,24.47,24.5,24.47,24.49,6600.0,19.29,19.3136,19.29,19.3057,6600.0
2007-05-14 13:00:00,24.5,24.5,24.34,24.42,32000.0,19.3136,19.3136,19.1875,19.2506,32000.0
2007-05-14 13:30:00,24.41,24.43,24.27,24.27,37900.0,19.2427,19.2584,19.1323,19.1323,37900.0
2007-05-14 14:00:00,24.28,24.33,24.22,24.33,26700.0,19.1402,19.1796,19.0929,19.1796,26700.0
2007-05-14 14:30:00,24.33,24.36,24.22,24.28,21700.0,19.1796,19.2033,19.0929,19.1402,21700.0
2007-05-14 15:00:00,24.27,24.39,24.24,24.36,23400.0,19.1323,19.2269,19.1087,19.2033,23400.0
2007-05-14 15:30:00,24.36,24.4,24.25,24.31,75000.0,19.2033,19.2348,19.1166,19.1638,75000.0
2007-05-15 09:30:00,24.25,24.35,24.16,24.35,57700.0,19.1166,19.1954,19.0456,19.1954,57700.0
2007-05-15 10:00:00,24.34,24.71,24.34,24.65,89800.0,19.1875,19.4792,19.1875,19.4319,89800.0
2007-05-15 10:30:00,24.64,24.65,24.51,24.52,13300.0,19.424,19.4319,19.3215,19.3294,13300.0
2007-05-15 11:00:00,24.52,24.55,24.44,24.53,27300.0,19.3294,19.353,19.2663,19.3373,27300.0
2007-05-15 11:30:00,24.52,24.61,24.5,24.58,19300.0,19.3294,19.4003,19.3136,19.3767,19300.0
2007-05-15 12:00:00,24.59,24.59,24.58,24.59,15900.0,19.3846,19.3846,19.3767,19.3846,15900.0
2007-05-15 12:30:00,24.58,24.69,24.58,24.58,38200.0,19.3767,19.4634,19.3767,19.3767,38200.0
2007-05-15 13:00:00,24.58,24.64,24.49,24.61,40700.0,19.3767,19.424,19.3057,19.4003,40700.0
2007-05-15 13:30:00,24.61,24.62,24.5,24.56,62500.0,19.4003,19.4082,19.3136,19.3609,62500.0
2007-05-15 14:00:00,24.56,24.58,24.5,24.53,48300.0,19.3609,19.3767,19.3136,19.3373,48300.0
2007-05-15 14:30:00,24.53,24.54,24.34,24.45,47900.0,19.3373,19.3452,19.1875,19.2742,47900.0
2007-05-15 15:00:00,24.46,24.49,24.33,24.37,47800.0,19.2821,19.3057,19.1796,19.2111,47800.0
2007-05-15 15:30:00,24.38,24.39,24.25,24.28,47200.0,19.219,19.2269,19.1166,19.1402,47200.0
2007-05-16 09:30:00,24.42,24.49,24.25,24.26,33900.0,19.2506,19.3057,19.1166,19.1244,33900.0
2007-05-16 10:00:00,24.25,24.36,24.23,24.36,34500.0,19.1166,19.2033,19.1008,19.2033,34500.0
2007-05-16 10:30:00,24.36,24.4,24.21,24.28,44100.0,19.2033,19.2348,19.085,19.1402,44100.0
2007-05-16 11:00:00,24.3,24.34,24.18,24.26,26200.0,19.156,19.1875,19.0614,19.1244,26200.0
2007-05-16 11:30:00,24.27,24.29,24.21,24.28,20200.0,19.1323,19.1481,19.085,19.1402,20200.0
2007-05-16 12:00:00,24.27,24.29,24.21,24.22,17300.0,19.1323,19.1481,19.085,19.0929,17300.0
2007-05-16 12:30:00,24.21,24.28,24.21,24.28,21600.0,19.085,19.1402,19.085,19.1402,21600.0
2007-05-16 13:00:00,24.3,24.35,24.29,24.34,24100.0,19.156,19.1954,19.1481,19.1875,24100.0
2007-05-16 13:30:00,24.33,24.44,24.33,24.39,20900.0,19.1796,19.2663,19.1796,19.2269,20900.0
2007-05-16 14:00:00,24.39,24.56,24.39,24.56,54400.0,19.2269,19.3609,19.2269,19.3609,54400.0
2007-05-16 14:30:00,24.56,24.56,24.51,24.55,34800.0,19.3609,19.3609,19.3215,19.353,34800.0
2007-05-16 15:00:00,24.55,24.58,24.49,24.56,54600.0,19.353,19.3767,19.3057,19.3609,54600.0
2007-05-16 15:30:00,24.55,24.69,24.55,24.67,68300.0,19.353,19.4634,19.353,19.4476,68300.0
2007-05-17 09:30:00,24.65,24.65,24.33,24.62,61400.0,19.4828,19.4828,19.2299,19.4591,61400.0
2007-05-17 10:00:00,24.62,24.69,24.55,24.61,42300.0,19.4591,19.5144,19.4038,19.4512,42300.0
2007-05-17 10:30:00,24.6,24.6,24.49,24.59,43900.0,19.4433,19.4433,19.3563,19.4354,43900.0
2007-05-17 11:00:00,24.6,24.66,24.6,24.63,26900.0,19.4433,19.4907,19.4433,19.467,26900.0
2007-05-17 11:30:00,24.63,24.73,24.63,24.7,39600.0,19.467,19.546,19.467,19.5223,39600.0
2007-05-17 12:00:00,24.7,24.75,24.67,24.75,48700.0,19.5223,19.5618,19.4986,19.5618,48700.0
2007-05-17 12:30:00,24.75,24.79,24.75,24.77,27800.0,19.5618,19.5935,19.5618,19.5777,27800.0
2007-05-17 13:00:00,24.77,24.78,24.71,24.77,40000.0,19.5777,19.5856,19.5302,19.5777,40000.0
2007-05-17 13:30:00,24.77,24.82,24.77,24.8,33800.0,19.5777,19.6172,19.5777,19.6014,33800.0
2007-05-17 14:00:00,24.81,24.88,24.8,24.86,71900.0,19.6093,19.6646,19.6014,19.6488,71900.0
2007-05-17 14:30:00,24.85,24.87,24.78,24.86,32000.0,19.6409,19.6567,19.5856,19.6488,32000.0
2007-05-17 15:00:00,24.86,24.92,24.84,24.89,57000.0,19.6488,19.6962,19.633,19.6725,57000.0
2007-05-17 15:30:00,24.89,24.91,24.77,24.77,78400.0,19.6725,19.6883,19.5777,19.5777,78400.0
2007-05-18 09:30:00,24.96,25.85,24.86,25.85,346800.0,19.7278,20.4313,19.6488,20.4313,346800.0
2007-05-18 10:00:00,25.85,25.9,25.38,25.57,170600.0,20.4313,20.4708,20.0598,20.21,170600.0
2007-05-18 10:30:00,25.57,25.57,25.36,25.46,70100.0,20.21,20.21,20.044,20.123,70100.0
2007-05-18 11:00:00,25.45,25.55,25.43,25.53,43300.0,20.1151,20.1941,20.0993,20.1783,43300.0
2007-05-18 11:30:00,25.53,25.6,25.51,25.57,35500.0,20.1783,20.2337,20.1625,20.21,35500.0
2007-05-18 12:00:00,25.57,25.59,25.54,25.58,27200.0,20.21,20.2258,20.1862,20.2179,27200.0
2007-05-18 12:30:00,25.58,25.68,25.53,25.61,72300.0,20.2179,20.2969,20.1783,20.2416,72300.0
2007-05-18 13:00:00,25.6,25.7,25.6,25.67,25400.0,20.2337,20.3127,20.2337,20.289,25400.0
2007-05-18 13:30:00,25.67,25.7,25.55,25.59,49400.0,20.289,20.3127,20.1941,20.2258,49400.0
2007-05-18 14:00:00,25.6,25.76,25.59,25.7,56100.0,20.2337,20.3601,20.2258,20.3127,56100.0
2007-05-18 14:30:00,25.7,25.71,25.53,25.65,73900.0,20.3127,20.3206,20.1783,20.2732,73900.0
2007-05-18 15:00:00,25.65,25.69,25.54,25.66,90700.0,20.2732,20.3048,20.1862,20.2811,90700.0
2007-05-18 15:30:00,25.66,25.71,25.59,25.62,87600.0,20.2811,20.3206,20.2258,20.2495,87600.0
2007-05-21 09:30:00,25.53,25.84,25.51,25.69,57700.0,20.1783,20.4234,20.1625,20.3048,57700.0
2007-05-21 10:00:00,25.69,25.95,25.69,25.83,29300.0,20.3048,20.5103,20.3048,20.4155,29300.0
2007-05-21 10:30:00,25.82,25.98,25.76,25.95,27700.0,20.4075,20.534,20.3601,20.5103,27700.0
2007-05-21 11:00:00,25.94,25.96,25.85,25.88,28900.0,20.5024,20.5182,20.4313,20.455,28900.0
2007-05-21 11:30:00,25.88,25.94,25.88,25.93,41100.0,20.455,20.5024,20.455,20.4945,41100.0
2007-05-21 12:00:00,25.93,26.0,25.91,25.94,40200.0,20.4945,20.5498,20.4787,20.5024,40200.0
2007-05-21 12:30:00,25.95,25.95,25.91,25.92,12100.0,20.5103,20.5103,20.4787,20.4866,12100.0
2007-05-21 13:00:00,25.92,25.94,25.91,25.94,12100.0,20.4866,20.5024,20.4787,20.5024,12100.0
2007-05-21 13:30:00,25.93,25.94,25.84,25.86,16300.0,20.4945,20.5024,20.4234,20.4392,16300.0
2007-05-21 14:00:00,25.87,25.93,25.87,25.89,10600.0,20.4471,20.4945,20.4471,20.4629,10600.0
2007-05-21 14:30:00,25.89,25.93,25.84,25.84,19700.0,20.4629,20.4945,20.4234,20.4234,19700.0
2007-05-21 15:00:00,25.85,25.9,25.78,25.81,53300.0,20.4313,20.4708,20.3759,20.3996,53300.0
2007-05-21 15:30:00,25.81,25.96,25.78,25.93,65900.0,20.3996,20.5182,20.3759,20.4945,65900.0
2007-05-22 09:30:00,25.95,25.98,25.84,25.96,38600.0,20.5103,20.534,20.4234,20.5182,38600.0
2007-05-22 10:00:00,25.96,26.0,25.85,25.95,31100.0,20.5182,20.5498,20.4313,20.5103,31100.0
2007-05-22 10:30:00,25.99,25.99,25.88,25.89,17900.0,20.5419,20.5419,20.455,20.4629,17900.0
2007-05-22 11:00:00,25.89,25.89,25.81,25.87,15500.0,20.4629,20.4629,20.3996,20.4471,15500.0
2007-05-22 11:30:00,25.87,25.88,25.73,25.74,27400.0,20.4471,20.455,20.3364,20.3443,27400.0
2007-05-22 12:00:00,25.74,25.78,25.68,25.77,42400.0,20.3443,20.3759,20.2969,20.368,42400.0
2007-05-22 12:30:00,25.77,25.83,25.73,25.74,55400.0,20.368,20.4155,20.3364,20.3443,55400.0
2007-05-22 13:00:00,25.8,25.83,25.77,25.81,73500.0,20.3917,20.4155,20.368,20.3996,73500.0
2007-05-22 13:30:00,25.81,25.93,25.81,25.89,25700.0,20.3996,20.4945,20.3996,20.4629,25700.0
2007-05-22 14:00:00,25.89,26.01,25.89,26.0,44900.0,20.4629,20.5577,20.4629,20.5498,44900.0
2007-05-22 14:30:00,25.98,26.01,25.97,25.98,51100.0,20.534,20.5577,20.5261,20.534,51100.0
2007-05-22 15:00:00,25.97,26.05,25.95,26.0,54500.0,20.5261,20.5893,20.5103,20.5498,54500.0
2007-05-22 15:30:00,26.01,26.12,25.98,26.03,61100.0,20.5577,20.6447,20.534,20.5735,61100.0
2007-05-23 09:30:00,25.95,26.17,25.94,26.13,53200.0,20.5103,20.6842,20.5024,20.6526,53200.0
2007-05-23 10:00:00,26.12,26.24,26.12,26.15,44100.0,20.6447,20.7395,20.6447,20.6684,44100.0
2007-05-23 10:30:00,26.14,26.24,26.1,26.17,39300.0,20.6605,20.7395,20.6289,20.6842,39300.0
2007-05-23 11:00:00,26.17,26.17,26.03,26.03,23300.0,20.6842,20.6842,20.5735,20.5735,23300.0
2007-05-23 11:30:00,26.03,26.04,26.01,26.01,29200.0,20.5735,20.5814,20.5577,20.5577,29200.0
2007-05-23 12:00:00,26.01,26.02,25.98,26.01,26500.0,20.5577,20.5656,20.534,20.5577,26500.0
2007-05-23 12:30:00,26.0,26.02,25.99,26.02,24700.0,20.5498,20.5656,20.5419,20.5656,24700.0
2007-05-23 13:00:00,26.02,26.1,26.01,26.1,34700.0,20.5656,20.6289,20.5577,20.6289,34700.0
2007-05-23 13:30:00,26.09,26.1,26.04,26.04,24500.0,20.6209,20.6289,20.5814,20.5814,24500.0
2007-05-23 14:00:00,26.04,26.09,25.99,25.99,68400.0,20.5814,20.6209,20.5419,20.5419,68400.0
2007-05-23 14:30:00,26.0,26.07,25.98,26.06,47400.0,20.5498,20.6051,20.534,20.5972,47400.0
2007-05-23 15:00:00,26.05,26.1,26.0,26.03,63400.0,20.5893,20.6289,20.5498,20.5735,63400.0
2007-05-23 15:30:00,26.02,26.1,25.86,25.93,61600.0,20.5656,20.6289,20.4392,20.4945,61600.0
2007-05-24 09:30:00,25.84,25.99,25.84,25.96,32200.0,20.4234,20.5419,20.4234,20.5182,32200.0
2007-05-24 10:00:00,25.96,26.14,25.96,26.04,26900.0,20.5182,20.6605,20.5182,20.5814,26900.0
2007-05-24 10:30:00,26.08,26.1,25.83,25.88,26700.0,20.613,20.6289,20.4155,20.455,26700.0
2007-05-24 11:00:00,25.89,25.99,25.74,25.77,40000.0,20.4629,20.5419,20.3443,20.368,40000.0
2007-05-24 11:30:00,25.78,25.97,25.75,25.96,36000.0,20.3759,20.5261,20.3522,20.5182,36000.0
2007-05-24 12:00:00,25.96,25.96,25.77,25.88,82900.0,20.5182,20.5182,20.368,20.455,82900.0
2007-05-24 12:30:00,25.85,25.91,25.68,25.88,42600.0,20.4313,20.4787,20.2969,20.455,42600.0
2007-05-24 13:00:00,25.89,25.98,25.84,25.92,26700.0,20.4629,20.534,20.4234,20.4866,26700.0
2007-05-24 13:30:00,25.92,25.96,25.86,25.96,16900.0,20.4866,20.5182,20.4392,20.5182,16900.0
2007-05-24 14:00:00,25.97,25.98,25.78,25.88,36400.0,20.5261,20.534,20.3759,20.455,36400.0
2007-05-24 14:30:00,25.9,25.92,25.78,25.8,38100.0,20.4708,20.4866,20.3759,20.3917,38100.0
2007-05-24 15:00:00,25.8,25.89,25.78,25.8,43700.0,20.3917,20.4629,20.3759,20.3917,43700.0
2007-05-24 15:30:00,25.8,25.82,25.65,25.72,87100.0,20.3917,20.4075,20.2732,20.3285,87100.0
2007-05-25 09:30:00,25.77,26.29,25.67,25.75,120500.0,20.368,20.779,20.289,20.3522,120500.0
2007-05-25 10:00:00,25.74,26.04,25.7,26.02,49800.0,20.3443,20.5814,20.3127,20.5656,49800.0
2007-05-25 10:30:00,26.04,26.08,25.94,25.94,32700.0,20.5814,20.613,20.5024,20.5024,32700.0
2007-05-25 11:00:00,25.95,26.01,25.9,25.9,23200.0,20.5103,20.5577,20.4708,20.4708,23200.0
2007-05-25 11:30:00,25.91,25.92,25.83,25.86,17700.0,20.4787,20.4866,20.4155,20.4392,17700.0
2007-05-25 12:00:00,25.87,25.87,25.77,25.79,25800.0,20.4471,20.4471,20.368,20.3838,25800.0
2007-05-25 12:30:00,25.79,25.86,25.79,25.86,12500.0,20.3838,20.4392,20.3838,20.4392,12500.0
2007-05-25 13:00:00,25.85,25.92,25.85,25.91,23300.0,20.4313,20.4866,20.4313,20.4787,23300.0
2007-05-25 13:30:00,25.91,25.93,25.89,25.89,13500.0,20.4787,20.4945,20.4629,20.4629,13500.0
2007-05-25 14:00:00,25.91,25.92,25.83,25.83,25900.0,20.4787,20.4866,20.4155,20.4155,25900.0
2007-05-25 14:30:00,25.83,25.96,25.83,25.94,32200.0,20.4155,20.5182,20.4155,20.5024,32200.0
2007-05-25 15:00:00,25.94,25.99,25.92,25.93,44000.0,20.5024,20.5419,20.4866,20.4945,44000.0
2007-05-25 15:30:00,25.93,25.97,25.92,25.93,29700.0,20.4945,20.5261,20.4866,20.4945,29700.0
2007-05-29 09:30:00,26.06,26.3,26.0,26.3,38500.0,20.5972,20.7869,20.5498,20.7869,38500.0
2007-05-29 10:00:00,26.3,26.49,26.26,26.38,104700.0,20.7869,20.9371,20.7553,20.8502,104700.0
2007-05-29 10:30:00,26.41,26.42,26.36,26.37,26900.0,20.8739,20.8818,20.8344,20.8423,26900.0
2007-05-29 11:00:00,26.37,26.38,26.31,26.38,28200.0,20.8423,20.8502,20.7948,20.8502,28200.0
2007-05-29 11:30:00,26.38,26.5,26.36,26.37,32100.0,20.8502,20.945,20.8344,20.8423,32100.0
2007-05-29 12:00:00,26.36,26.36,26.17,26.17,56900.0,20.8344,20.8344,20.6842,20.6842,56900.0
2007-05-29 12:30:00,26.16,26.24,26.16,26.23,19500.0,20.6763,20.7395,20.6763,20.7316,19500.0
2007-05-29 13:00:00,26.23,26.23,25.99,26.05,57300.0,20.7316,20.7316,20.5419,20.5893,57300.0
2007-05-29 13:30:00,26.03,26.08,25.95,25.97,50800.0,20.5735,20.613,20.5103,20.5261,50800.0
2007-05-29 14:00:00,25.98,26.0,25.9,25.96,49900.0,20.534,20.5498,20.4708,20.5182,49900.0
2007-05-29 14:30:00,25.96,25.98,25.9,25.95,28000.0,20.5182,20.534,20.4708,20.5103,28000.0
2007-05-29 15:00:00,25.96,26.07,25.94,26.04,43500.0,20.5182,20.6051,20.5024,20.5814,43500.0
2007-05-29 15:30:00,26.03,26.12,25.99,26.11,62000.0,20.5735,20.6447,20.5419,20.6368,62000.0
2007-05-30 09:30:00,25.91,26.1,25.77,26.06,36200.0,20.4787,20.6289,20.368,20.5972,36200.0
2007-05-30 10:00:00,26.08,26.22,26.05,26.2,34800.0,20.613,20.7237,20.5893,20.7079,34800.0
2007-05-30 10:30:00,26.21,26.21,26.05,26.05,23200.0,20.7158,20.7158,20.5893,20.5893,23200.0
2007-05-30 11:00:00,26.06,26.2,26.05,26.14,27700.0,20.5972,20.7079,20.5893,20.6605,27700.0
2007-05-30 11:30:00,26.13,26.22,26.12,26.17,26100.0,20.6526,20.7237,20.6447,20.6842,26100.0
2007-05-30 12:00:00,26.16,26.16,26.05,26.1,66700.0,20.6763,20.6763,20.5893,20.6289,66700.0
2007-05-30 12:30:00,26.12,26.13,26.08,26.09,22800.0,20.6447,20.6526,20.613,20.6209,22800.0
2007-05-30 13:00:00,26.09,26.11,26.07,26.1,17100.0,20.6209,20.6368,20.6051,20.6289,17100.0
2007-05-30 13:30:00,26.1,26.1,26.05,26.08,18800.0,20.6289,20.6289,20.5893,20.613,18800.0
2007-05-30 14:00:00,26.08,26.11,26.05,26.1,87300.0,20.613,20.6368,20.5893,20.6289,87300.0
2007-05-30 14:30:00,26.1,26.12,26.08,26.11,36600.0,20.6289,20.6447,20.613,20.6368,36600.0
2007-05-30 15:00:00,26.12,26.13,26.07,26.1,54500.0,20.6447,20.6526,20.6051,20.6289,54500.0
2007-05-30 15:30:00,26.1,26.22,26.09,26.22,126800.0,20.6289,20.7237,20.6209,20.7237,126800.0
2007-05-31 09:30:00,26.25,26.44,26.15,26.37,30200.0,20.7474,20.8976,20.6684,20.8423,30200.0
2007-05-31 10:00:00,26.37,26.43,26.36,26.38,61700.0,20.8423,20.8897,20.8344,20.8502,61700.0
2007-05-31 10:30:00,26.37,26.47,26.36,26.41,55500.0,20.8423,20.9213,20.8344,20.8739,55500.0
2007-05-31 11:00:00,26.4,26.43,26.28,26.34,49800.0,20.866,20.8897,20.7711,20.8185,49800.0
2007-05-31 11:30:00,26.35,26.48,26.33,26.48,30700.0,20.8264,20.9292,20.8106,20.9292,30700.0
2007-05-31 12:00:00,26.47,26.51,26.46,26.5,48000.0,20.9213,20.9529,20.9134,20.945,48000.0
2007-05-31 12:30:00,26.49,26.5,26.47,26.47,25700.0,20.9371,20.945,20.9213,20.9213,25700.0
2007-05-31 13:00:00,26.48,26.48,26.16,26.23,64600.0,20.9292,20.9292,20.6763,20.7316,64600.0
2007-05-31 13:30:00,26.23,26.32,26.16,26.31,35400.0,20.7316,20.8027,20.6763,20.7948,35400.0
2007-05-31 14:00:00,26.32,26.41,26.31,26.38,30600.0,20.8027,20.8739,20.7948,20.8502,30600.0
2007-05-31 14:30:00,26.37,26.4,26.32,26.32,34700.0,20.8423,20.866,20.8027,20.8027,34700.0
2007-05-31 15:00:00,26.32,26.44,26.3,26.35,47700.0,20.8027,20.8976,20.7869,20.8264,47700.0
2007-05-31 15:30:00,26.35,26.46,26.32,26.43,73100.0,20.8264,20.9134,20.8027,20.8897,73100.0
2007-06-01 09:30:00,26.5,26.75,26.31,26.6,39700.0,20.945,21.1426,20.7948,21.024,39700.0
2007-06-01 10:00:00,26.6,26.65,26.46,26.47,30500.0,21.024,21.0636,20.9134,20.9213,30500.0
2007-06-01 10:30:00,26.46,26.48,26.33,26.36,32100.0,20.9134,20.9292,20.8106,20.8344,32100.0
2007-06-01 11:00:00,26.38,26.43,26.37,26.42,24400.0,20.8502,20.8897,20.8423,20.8818,24400.0
2007-06-01 11:30:00,26.42,26.43,26.37,26.38,16800.0,20.8818,20.8897,20.8423,20.8502,16800.0
2007-06-01 12:00:00,26.37,26.39,26.21,26.28,57100.0,20.8423,20.8581,20.7158,20.7711,57100.0
2007-06-01 12:30:00,26.3,26.39,26.29,26.39,20700.0,20.7869,20.8581,20.779,20.8581,20700.0
2007-06-01 13:00:00,26.39,26.47,26.38,26.46,35600.0,20.8581,20.9213,20.8502,20.9134,35600.0
2007-06-01 13:30:00,26.46,26.51,26.45,26.46,25100.0,20.9134,20.9529,20.9055,20.9134,25100.0
2007-06-01 14:00:00,26.45,26.47,26.3,26.31,27200.0,20.9055,20.9213,20.7869,20.7948,27200.0
2007-06-01 14:30:00,26.32,26.33,26.3,26.31,42800.0,20.8027,20.8106,20.7869,20.7948,42800.0
2007-06-01 15:00:00,26.31,26.4,26.27,26.39,46600.0,20.7948,20.866,20.7632,20.8581,46600.0
2007-06-01 15:30:00,26.39,26.46,26.36,26.46,63700.0,20.8581,20.9134,20.8344,20.9134,63700.0
2007-06-04 09:30:00,26.45,26.52,26.41,26.42,35300.0,20.9055,20.9608,20.8739,20.8818,35300.0
2007-06-04 10:00:00,26.41,26.5,26.26,26.36,30900.0,20.8739,20.945,20.7553,20.8344,30900.0
2007-06-04 10:30:00,26.37,26.37,26.11,26.19,61800.0,20.8423,20.8423,20.6368,20.7,61800.0
2007-06-04 11:00:00,26.2,26.41,26.2,26.38,25300.0,20.7079,20.8739,20.7079,20.8502,25300.0
2007-06-04 11:30:00,26.38,26.42,26.33,26.33,21900.0,20.8502,20.8818,20.8106,20.8106,21900.0
2007-06-04 12:00:00,26.32,26.37,26.24,26.37,23400.0,20.8027,20.8423,20.7395,20.8423,23400.0
2007-06-04 12:30:00,26.37,26.42,26.31,26.32,18400.0,20.8423,20.8818,20.7948,20.8027,18400.0
2007-06-04 13:00:00,26.33,26.34,26.25,26.27,23500.0,20.8106,20.8185,20.7474,20.7632,23500.0
2007-06-04 13:30:00,26.28,26.3,26.25,26.28,26200.0,20.7711,20.7869,20.7474,20.7711,26200.0
2007-06-04 14:00:00,26.29,26.35,26.27,26.31,21100.0,20.779,20.8264,20.7632,20.7948,21100.0
2007-06-04 14:30:00,26.3,26.41,26.25,26.36,32000.0,20.7869,20.8739,20.7474,20.8344,32000.0
2007-06-04 15:00:00,26.37,26.52,26.35,26.51,72000.0,20.8423,20.9608,20.8264,20.9529,72000.0
2007-06-04 15:30:00,26.51,26.55,26.47,26.51,56300.0,20.9529,20.9845,20.9213,20.9529,56300.0
2007-06-05 09:30:00,26.39,26.42,26.14,26.18,21600.0,20.8581,20.8818,20.6605,20.6921,21600.0
2007-06-05 10:00:00,26.21,26.36,26.12,26.17,23000.0,20.7158,20.8344,20.6447,20.6842,23000.0
2007-06-05 10:30:00,26.18,26.23,26.15,26.2,27700.0,20.6921,20.7316,20.6684,20.7079,27700.0
2007-06-05 11:00:00,26.21,26.3,26.17,26.3,37400.0,20.7158,20.7869,20.6842,20.7869,37400.0
2007-06-05 11:30:00,26.31,26.33,26.18,26.18,31500.0,20.7948,20.8106,20.6921,20.6921,31500.0
2007-06-05 12:00:00,26.17,26.2,26.14,26.14,52900.0,20.6842,20.7079,20.6605,20.6605,52900.0
2007-06-05 12:30:00,26.15,26.23,26.15,26.2,25800.0,20.6684,20.7316,20.6684,20.7079,25800.0
2007-06-05 13:00:00,26.2,26.2,26.14,26.16,26100.0,20.7079,20.7079,20.6605,20.6763,26100.0
2007-06-05 13:30:00,26.15,26.17,26.08,26.17,46000.0,20.6684,20.6842,20.613,20.6842,46000.0
2007-06-05 14:00:00,26.17,26.26,26.12,26.2,21600.0,20.6842,20.7553,20.6447,20.7079,21600.0
2007-06-05 14:30:00,26.2,26.2,26.09,26.1,40400.0,20.7079,20.7079,20.6209,20.6289,40400.0
2007-06-05 15:00:00,26.1,26.19,26.1,26.15,22000.0,20.6289,20.7,20.6289,20.6684,22000.0
2007-06-05 15:30:00,26.16,26.25,26.12,26.19,57800.0,20.6763,20.7474,20.6447,20.7,57800.0
2007-06-06 09:30:00,26.08,26.08,25.85,25.95,38600.0,20.613,20.613,20.4313,20.5103,38600.0
2007-06-06 10:00:00,25.95,25.96,25.88,25.95,11100.0,20.5103,20.5182,20.455,20.5103,11100.0
2007-06-06 10:30:00,25.95,26.0,25.82,25.9,33800.0,20.5103,20.5498,20.4075,20.4708,33800.0
2007-06-06 11:00:00,25.93,25.95,25.89,25.93,16600.0,20.4945,20.5103,20.4629,20.4945,16600.0
2007-06-06 11:30:00,25.94,25.99,25.93,25.97,31200.0,20.5024,20.5419,20.4945,20.5261,31200.0
2007-06-06 12:00:00,25.97,26.02,25.95,26.0,38700.0,20.5261,20.5656,20.5103,20.5498,38700.0
2007-06-06 12:30:00,26.01,26.04,26.0,26.02,33000.0,20.5577,20.5814,20.5498,20.5656,33000.0
2007-06-06 13:00:00,26.02,26.03,25.99,26.02,34500.0,20.5656,20.5735,20.5419,20.5656,34500.0
2007-06-06 13:30:00,26.01,26.06,26.0,26.05,19900.0,20.5577,20.5972,20.5498,20.5893,19900.0
2007-06-06 14:00:00,26.06,26.08,25.98,26.08,26400.0,20.5972,20.613,20.534,20.613,26400.0
2007-06-06 14:30:00,26.07,26.1,26.02,26.04,21800.0,20.6051,20.6289,20.5656,20.5814,21800.0
2007-06-06 15:00:00,26.03,26.14,25.96,26.13,37100.0,20.5735,20.6605,20.5182,20.6526,37100.0
2007-06-06 15:30:00,26.12,26.15,26.05,26.06,43300.0,20.6447,20.6684,20.5893,20.5972,43300.0
2007-06-07 09:30:00,25.93,26.01,25.81,25.9,40200.0,20.4945,20.5577,20.3996,20.4708,40200.0
2007-06-07 10:00:00,25.91,26.06,25.86,25.92,44800.0,20.4787,20.5972,20.4392,20.4866,44800.0
2007-06-07 10:30:00,25.91,26.04,25.84,25.94,34000.0,20.4787,20.5814,20.4234,20.5024,34000.0
2007-06-07 11:00:00,25.94,25.96,25.66,25.8,71100.0,20.5024,20.5182,20.2811,20.3917,71100.0
2007-06-07 11:30:00,25.8,25.96,25.76,25.9,29800.0,20.3917,20.5182,20.3601,20.4708,29800.0
2007-06-07 12:00:00,25.88,26.0,25.88,25.98,35100.0,20.455,20.5498,20.455,20.534,35100.0
2007-06-07 12:30:00,25.98,25.99,25.92,25.96,66700.0,20.534,20.5419,20.4866,20.5182,66700.0
2007-06-07 13:00:00,25.96,25.99,25.93,25.95,54700.0,20.5182,20.5419,20.4945,20.5103,54700.0
2007-06-07 13:30:00,25.96,25.96,25.72,25.76,39000.0,20.5182,20.5182,20.3285,20.3601,39000.0
2007-06-07 14:00:00,25.77,25.8,25.59,25.73,46900.0,20.368,20.3917,20.2258,20.3364,46900.0
2007-06-07 14:30:00,25.73,25.82,25.68,25.76,21100.0,20.3364,20.4075,20.2969,20.3601,21100.0
2007-06-07 15:00:00,25.77,25.92,25.73,25.79,50700.0,20.368,20.4866,20.3364,20.3838,50700.0
2007-06-07 15:30:00,25.79,25.85,25.62,25.62,38800.0,20.3838,20.4313,20.2495,20.2495,38800.0
2007-06-08 09:30:00,25.57,25.83,25.54,25.61,31900.0,20.21,20.4155,20.1862,20.2416,31900.0
2007-06-08 10:00:00,25.59,25.71,25.53,25.7,18400.0,20.2258,20.3206,20.1783,20.3127,18400.0
2007-06-08 10:30:00,25.7,25.75,25.65,25.72,21700.0,20.3127,20.3522,20.2732,20.3285,21700.0
2007-06-08 11:00:00,25.72,25.72,25.55,25.66,21200.0,20.3285,20.3285,20.1941,20.2811,21200.0
2007-06-08 11:30:00,25.64,25.68,25.63,25.65,13800.0,20.2653,20.2969,20.2574,20.2732,13800.0
2007-06-08 12:00:00,25.65,25.67,25.6,25.63,14900.0,20.2732,20.289,20.2337,20.2574,14900.0
2007-06-08 12:30:00,25.62,25.62,25.56,25.6,10800.0,20.2495,20.2495,20.202,20.2337,10800.0
2007-06-08 13:00:00,25.61,25.61,25.55,25.58,21600.0,20.2416,20.2416,20.1941,20.2179,21600.0
2007-06-08 13:30:00,25.6,25.67,25.58,25.66,22700.0,20.2337,20.289,20.2179,20.2811,22700.0
2007-06-08 14:00:00,25.66,25.83,25.66,25.77,21500.0,20.2811,20.4155,20.2811,20.368,21500.0
2007-06-08 14:30:00,25.78,25.78,25.68,25.68,20300.0,20.3759,20.3759,20.2969,20.2969,20300.0
2007-06-08 15:00:00,25.68,25.7,25.59,25.62,51000.0,20.2969,20.3127,20.2258,20.2495,51000.0
2007-06-08 15:30:00,25.62,25.78,25.6,25.77,59300.0,20.2495,20.3759,20.2337,20.368,59300.0
2007-06-11 09:30:00,25.64,25.87,25.56,25.72,37600.0,20.2653,20.4471,20.202,20.3285,37600.0
2007-06-11 10:00:00,25.69,25.69,25.44,25.46,61000.0,20.3048,20.3048,20.1072,20.123,61000.0
2007-06-11 10:30:00,25.45,25.51,25.4,25.48,42100.0,20.1151,20.1625,20.0756,20.1388,42100.0
2007-06-11 11:00:00,25.49,25.5,25.44,25.46,30500.0,20.1467,20.1546,20.1072,20.123,30500.0
2007-06-11 11:30:00,25.46,25.51,25.43,25.44,40500.0,20.123,20.1625,20.0993,20.1072,40500.0
2007-06-11 12:00:00,25.44,25.46,25.43,25.45,19800.0,20.1072,20.123,20.0993,20.1151,19800.0
2007-06-11 12:30:00,25.44,25.46,25.42,25.44,52600.0,20.1072,20.123,20.0914,20.1072,52600.0
2007-06-11 13:00:00,25.44,25.45,25.42,25.43,49400.0,20.1072,20.1151,20.0914,20.0993,49400.0
2007-06-11 13:30:00,25.42,25.46,25.42,25.43,40300.0,20.0914,20.123,20.0914,20.0993,40300.0
2007-06-11 14:00:00,25.43,25.46,25.43,25.45,48900.0,20.0993,20.123,20.0993,20.1151,48900.0
2007-06-11 14:30:00,25.45,25.46,25.41,25.42,48300.0,20.1151,20.123,20.0835,20.0914,48300.0
2007-06-11 15:00:00,25.43,25.46,25.41,25.45,39100.0,20.0993,20.123,20.0835,20.1151,39100.0
2007-06-11 15:30:00,25.46,25.5,25.38,25.47,55200.0,20.123,20.1546,20.0598,20.1309,55200.0
2007-06-12 09:30:00,25.37,25.56,25.3,25.52,43500.0,20.0519,20.202,19.9966,20.1704,43500.0
2007-06-12 10:00:00,25.51,25.51,25.34,25.35,55400.0,20.1625,20.1625,20.0282,20.0361,55400.0
2007-06-12 10:30:00,25.36,25.42,25.32,25.34,24500.0,20.044,20.0914,20.0124,20.0282,24500.0
2007-06-12 11:00:00,25.35,25.48,25.29,25.47,38900.0,20.0361,20.1388,19.9886,20.1309,38900.0
2007-06-12 11:30:00,25.47,25.55,25.46,25.53,22300.0,20.1309,20.1941,20.123,20.1783,22300.0
2007-06-12 12:00:00,25.54,25.54,25.44,25.47,25600.0,20.1862,20.1862,20.1072,20.1309,25600.0
2007-06-12 12:30:00,25.46,25.51,25.43,25.44,17000.0,20.123,20.1625,20.0993,20.1072,17000.0
2007-06-12 13:00:00,25.43,25.45,25.38,25.42,18200.0,20.0993,20.1151,20.0598,20.0914,18200.0
2007-06-12 13:30:00,25.4,25.6,25.39,25.58,24200.0,20.0756,20.2337,20.0677,20.2179,24200.0
2007-06-12 14:00:00,25.58,25.66,25.42,25.47,37800.0,20.2179,20.2811,20.0914,20.1309,37800.0
2007-06-12 14:30:00,25.47,25.49,25.32,25.4,64800.0,20.1309,20.1467,20.0124,20.0756,64800.0
2007-06-12 15:00:00,25.4,25.42,25.22,25.27,67300.0,20.0756,20.0914,19.9333,19.9728,67300.0
2007-06-12 15:30:00,25.27,25.29,25.18,25.22,71000.0,19.9728,19.9886,19.9017,19.9333,71000.0
2007-06-13 09:30:00,25.32,25.6,25.25,25.38,42100.0,20.0124,20.2337,19.957,20.0598,42100.0
2007-06-13 10:00:00,25.38,25.55,25.29,25.5,36600.0,20.0598,20.1941,19.9886,20.1546,36600.0
2007-06-13 10:30:00,25.48,25.52,25.45,25.5,33200.0,20.1388,20.1704,20.1151,20.1546,33200.0
2007-06-13 11:00:00,25.5,25.51,25.38,25.42,28200.0,20.1546,20.1625,20.0598,20.0914,28200.0
2007-06-13 11:30:00,25.41,25.55,25.41,25.52,24200.0,20.0835,20.1941,20.0835,20.1704,24200.0
2007-06-13 12:00:00,25.53,25.53,25.4,25.41,15400.0,20.1783,20.1783,20.0756,20.0835,15400.0
2007-06-13 12:30:00,25.4,25.49,25.4,25.42,14500.0,20.0756,20.1467,20.0756,20.0914,14500.0
2007-06-13 13:00:00,25.43,25.44,25.28,25.35,23500.0,20.0993,20.1072,19.9807,20.0361,23500.0
2007-06-13 13:30:00,25.35,25.42,25.34,25.4,18800.0,20.0361,20.0914,20.0282,20.0756,18800.0
2007-06-13 14:00:00,25.41,25.65,25.41,25.58,52600.0,20.0835,20.2732,20.0835,20.2179,52600.0
2007-06-13 14:30:00,25.6,25.66,25.57,25.61,12300.0,20.2337,20.2811,20.21,20.2416,12300.0
2007-06-13 15:00:00,25.61,25.64,25.51,25.53,19700.0,20.2416,20.2653,20.1625,20.1783,19700.0
2007-06-13 15:30:00,25.52,25.65,25.52,25.61,42700.0,20.1704,20.2732,20.1704,20.2416,42700.0
2007-06-14 09:30:00,25.66,25.96,25.5,25.95,54500.0,20.2811,20.5182,20.1546,20.5103,54500.0
2007-06-14 10:00:00,25.96,25.97,25.8,25.8,35600.0,20.5182,20.5261,20.3917,20.3917,35600.0
2007-06-14 10:30:00,25.83,25.96,25.81,25.82,15300.0,20.4155,20.5182,20.3996,20.4075,15300.0
2007-06-14 11:00:00,25.81,25.83,25.73,25.74,18300.0,20.3996,20.4155,20.3364,20.3443,18300.0
2007-06-14 11:30:00,25.74,25.75,25.59,25.68,34000.0,20.3443,20.3522,20.2258,20.2969,34000.0
2007-06-14 12:00:00,25.68,25.76,25.68,25.7,18300.0,20.2969,20.3601,20.2969,20.3127,18300.0
2007-06-14 12:30:00,25.71,25.71,25.67,25.67,12800.0,20.3206,20.3206,20.289,20.289,12800.0
2007-06-14 13:00:00,25.69,25.75,25.68,25.71,15900.0,20.3048,20.3522,20.2969,20.3206,15900.0
2007-06-14 13:30:00,25.7,25.77,25.65,25.72,26900.0,20.3127,20.368,20.2732,20.3285,26900.0
2007-06-14 14:00:00,25.71,25.8,25.68,25.79,17000.0,20.3206,20.3917,20.2969,20.3838,17000.0
2007-06-14 14:30:00,25.8,25.81,25.69,25.73,28800.0,20.3917,20.3996,20.3048,20.3364,28800.0
2007-06-14 15:00:00,25.74,25.8,25.71,25.73,52300.0,20.3443,20.3917,20.3206,20.3364,52300.0
2007-06-14 15:30:00,25.73,25.8,25.69,25.71,49000.0,20.3364,20.3917,20.3048,20.3206,49000.0
2007-06-15 09:30:00,26.03,26.09,25.89,26.07,368300.0,20.5735,20.6209,20.4629,20.6051,368300.0
2007-06-15 10:00:00,26.07,26.18,26.0,26.14,66800.0,20.6051,20.6921,20.5498,20.6605,66800.0
2007-06-15 10:30:00,26.14,26.17,26.03,26.11,32900.0,20.6605,20.6842,20.5735,20.6368,32900.0
2007-06-15 11:00:00,26.11,26.16,26.05,26.07,18400.0,20.6368,20.6763,20.5893,20.6051,18400.0
2007-06-15 11:30:00,26.07,26.12,26.07,26.07,14200.0,20.6051,20.6447,20.6051,20.6051,14200.0
2007-06-15 12:00:00,26.08,26.08,25.99,26.0,33500.0,20.613,20.613,20.5419,20.5498,33500.0
2007-06-15 12:30:00,26.0,26.02,26.0,26.02,18600.0,20.5498,20.5656,20.5498,20.5656,18600.0
2007-06-15 13:00:00,26.02,26.06,26.0,26.05,17300.0,20.5656,20.5972,20.5498,20.5893,17300.0
2007-06-15 13:30:00,26.05,26.08,26.0,26.07,19800.0,20.5893,20.613,20.5498,20.6051,19800.0
2007-06-15 14:00:00,26.06,26.07,26.0,26.03,17300.0,20.5972,20.6051,20.5498,20.5735,17300.0
2007-06-15 14:30:00,26.03,26.09,26.02,26.07,16900.0,20.5735,20.6209,20.5656,20.6051,16900.0
2007-06-15 15:00:00,26.07,26.07,26.0,26.05,37000.0,20.6051,20.6051,20.5498,20.5893,37000.0
2007-06-15 15:30:00,26.06,26.13,26.0,26.13,108900.0,20.5972,20.6526,20.5498,20.6526,108900.0
2007-06-18 09:30:00,26.08,26.15,25.87,25.97,64500.0,20.613,20.6684,20.4471,20.5261,64500.0
2007-06-18 10:00:00,25.96,25.99,25.83,25.93,52100.0,20.5182,20.5419,20.4155,20.4945,52100.0
2007-06-18 10:30:00,25.93,26.05,25.93,26.01,37200.0,20.4945,20.5893,20.4945,20.5577,37200.0
2007-06-18 11:00:00,26.03,26.08,25.96,26.06,15300.0,20.5735,20.613,20.5182,20.5972,15300.0
2007-06-18 11:30:00,26.07,26.14,26.02,26.04,20700.0,20.6051,20.6605,20.5656,20.5814,20700.0
2007-06-18 12:00:00,26.04,26.05,25.95,25.97,15200.0,20.5814,20.5893,20.5103,20.5261,15200.0
2007-06-18 12:30:00,25.96,26.05,25.95,26.0,15200.0,20.5182,20.5893,20.5103,20.5498,15200.0
2007-06-18 13:00:00,26.0,26.0,25.95,25.96,16500.0,20.5498,20.5498,20.5103,20.5182,16500.0
2007-06-18 13:30:00,25.96,25.97,25.84,25.88,26100.0,20.5182,20.5261,20.4234,20.455,26100.0
2007-06-18 14:00:00,25.88,25.98,25.84,25.98,19500.0,20.455,20.534,20.4234,20.534,19500.0
2007-06-18 14:30:00,25.98,25.99,25.9,25.93,18300.0,20.534,20.5419,20.4708,20.4945,18300.0
2007-06-18 15:00:00,25.92,25.96,25.92,25.94,19500.0,20.4866,20.5182,20.4866,20.5024,19500.0
2007-06-18 15:30:00,25.94,25.98,25.87,25.93,40800.0,20.5024,20.534,20.4471,20.4945,40800.0
2007-06-19 09:30:00,25.72,25.75,25.52,25.66,59000.0,20.3285,20.3522,20.1704,20.2811,59000.0
2007-06-19 10:00:00,25.66,25.73,25.52,25.73,22800.0,20.2811,20.3364,20.1704,20.3364,22800.0
2007-06-19 10:30:00,25.73,25.81,25.73,25.78,12200.0,20.3364,20.3996,20.3364,20.3759,12200.0
2007-06-19 11:00:00,25.78,25.78,25.73,25.76,21900.0,20.3759,20.3759,20.3364,20.3601,21900.0
2007-06-19 11:30:00,25.75,25.76,25.69,25.76,14500.0,20.3522,20.3601,20.3048,20.3601,14500.0
2007-06-19 12:00:00,25.75,25.88,25.75,25.85,16900.0,20.3522,20.455,20.3522,20.4313,16900.0
2007-06-19 12:30:00,25.85,25.93,25.82,25.89,13300.0,20.4313,20.4945,20.4075,20.4629,13300.0
2007-06-19 13:00:00,25.89,25.93,25.88,25.88,12000.0,20.4629,20.4945,20.455,20.455,12000.0
2007-06-19 13:30:00,25.89,25.89,25.84,25.85,9100.0,20.4629,20.4629,20.4234,20.4313,9100.0
2007-06-19 14:00:00,25.84,25.86,25.8,25.81,19900.0,20.4234,20.4392,20.3917,20.3996,19900.0
2007-06-19 14:30:00,25.81,25.81,25.72,25.75,39800.0,20.3996,20.3996,20.3285,20.3522,39800.0
2007-06-19 15:00:00,25.76,25.92,25.76,25.89,38100.0,20.3601,20.4866,20.3601,20.4629,38100.0
2007-06-19 15:30:00,25.89,25.96,25.87,25.88,43400.0,20.4629,20.5182,20.4471,20.455,43400.0
2007-06-20 09:30:00,25.88,25.99,25.82,25.83,57000.0,20.455,20.5419,20.4075,20.4155,57000.0
2007-06-20 10:00:00,25.82,25.83,25.65,25.74,27600.0,20.4075,20.4155,20.2732,20.3443,27600.0
2007-06-20 10:30:00,25.75,25.88,25.75,25.85,18600.0,20.3522,20.455,20.3522,20.4313,18600.0
2007-06-20 11:00:00,25.84,25.85,25.7,25.73,16900.0,20.4234,20.4313,20.3127,20.3364,16900.0
2007-06-20 11:30:00,25.72,25.73,25.59,25.66,18800.0,20.3285,20.3364,20.2258,20.2811,18800.0
2007-06-20 12:00:00,25.67,25.74,25.58,25.74,14600.0,20.289,20.3443,20.2179,20.3443,14600.0
2007-06-20 12:30:00,25.75,25.76,25.71,25.73,8900.0,20.3522,20.3601,20.3206,20.3364,8900.0
2007-06-20 13:00:00,25.74,25.75,25.57,25.59,19000.0,20.3443,20.3522,20.21,20.2258,19000.0
2007-06-20 13:30:00,25.59,25.69,25.58,25.66,11500.0,20.2258,20.3048,20.2179,20.2811,11500.0
2007-06-20 14:00:00,25.65,25.72,25.56,25.6,17500.0,20.2732,20.3285,20.202,20.2337,17500.0
2007-06-20 14:30:00,25.59,25.66,25.53,25.66,23100.0,20.2258,20.2811,20.1783,20.2811,23100.0
2007-06-20 15:00:00,25.66,25.66,25.53,25.53,34000.0,20.2811,20.2811,20.1783,20.1783,34000.0
2007-06-20 15:30:00,25.54,25.55,25.39,25.39,75300.0,20.1862,20.1941,20.0677,20.0677,75300.0
2007-06-21 09:30:00,25.27,25.35,24.95,25.05,66400.0,19.9728,20.0361,19.7199,19.799,66400.0
2007-06-21 10:00:00,25.04,25.36,25.01,25.31,22400.0,19.7911,20.044,19.7673,20.0045,22400.0
2007-06-21 10:30:00,25.3,25.49,25.3,25.43,46900.0,19.9966,20.1467,19.9966,20.0993,46900.0
2007-06-21 11:00:00,25.45,25.48,25.36,25.41,36400.0,20.1151,20.1388,20.044,20.0835,36400.0
2007-06-21 11:30:00,25.41,25.43,25.36,25.42,40000.0,20.0835,20.0993,20.044,20.0914,40000.0
2007-06-21 12:00:00,25.42,25.52,25.36,25.45,31700.0,20.0914,20.1704,20.044,20.1151,31700.0
2007-06-21 12:30:00,25.45,25.52,25.38,25.42,16900.0,20.1151,20.1704,20.0598,20.0914,16900.0
2007-06-21 13:00:00,25.42,25.55,25.4,25.52,15100.0,20.0914,20.1941,20.0756,20.1704,15100.0
2007-06-21 13:30:00,25.53,25.63,25.53,25.63,17900.0,20.1783,20.2574,20.1783,20.2574,17900.0
2007-06-21 14:00:00,25.62,25.64,25.51,25.53,14400.0,20.2495,20.2653,20.1625,20.1783,14400.0
2007-06-21 14:30:00,25.53,25.55,25.46,25.53,13900.0,20.1783,20.1941,20.123,20.1783,13900.0
2007-06-21 15:00:00,25.54,25.57,25.49,25.54,19600.0,20.1862,20.21,20.1467,20.1862,19600.0
2007-06-21 15:30:00,25.54,25.61,25.54,25.6,35000.0,20.1862,20.2416,20.1862,20.2337,35000.0
2007-06-22 09:30:00,25.5,25.57,25.32,25.35,42100.0,20.1546,20.21,20.0124,20.0361,42100.0
2007-06-22 10:00:00,25.34,25.39,25.23,25.28,34100.0,20.0282,20.0677,19.9412,19.9807,34100.0
2007-06-22 10:30:00,25.26,25.37,25.22,25.32,21700.0,19.9649,20.0519,19.9333,20.0124,21700.0
2007-06-22 11:00:00,25.33,25.35,25.26,25.33,20300.0,20.0203,20.0361,19.9649,20.0203,20300.0
2007-06-22 11:30:00,25.33,25.38,25.17,25.29,15900.0,20.0203,20.0598,19.8938,19.9886,15900.0
2007-06-22 12:00:00,25.28,25.31,25.06,25.08,28100.0,19.9807,20.0045,19.8069,19.8227,28100.0
2007-06-22 12:30:00,25.08,25.15,25.03,25.1,21300.0,19.8227,19.878,19.7831,19.8385,21300.0
2007-06-22 13:00:00,25.09,25.23,25.0,25.2,25100.0,19.8306,19.9412,19.7594,19.9175,25100.0
2007-06-22 13:30:00,25.23,25.24,25.16,25.21,14500.0,19.9412,19.9491,19.8859,19.9254,14500.0
2007-06-22 14:00:00,25.19,25.25,25.16,25.25,19200.0,19.9096,19.957,19.8859,19.957,19200.0
2007-06-22 14:30:00,25.25,25.26,25.2,25.23,29800.0,19.957,19.9649,19.9175,19.9412,29800.0
2007-06-22 15:00:00,25.22,25.25,25.13,25.13,35900.0,19.9333,19.957,19.8622,19.8622,35900.0
2007-06-22 15:30:00,25.13,25.25,25.06,25.17,95800.0,19.8622,19.957,19.8069,19.8938,95800.0
2007-06-25 09:30:00,25.13,25.32,25.04,25.1,48900.0,19.8622,20.0124,19.7911,19.8385,48900.0
2007-06-25 10:00:00,25.11,25.38,25.1,25.34,46900.0,19.8464,20.0598,19.8385,20.0282,46900.0
2007-06-25 10:30:00,25.37,25.41,25.3,25.37,35400.0,20.0519,20.0835,19.9966,20.0519,35400.0
2007-06-25 11:00:00,25.37,25.45,25.31,25.36,30400.0,20.0519,20.1151,20.0045,20.044,30400.0
2007-06-25 11:30:00,25.36,25.39,25.27,25.35,20100.0,20.044,20.0677,19.9728,20.0361,20100.0
2007-06-25 12:00:00,25.35,25.42,25.33,25.35,21500.0,20.0361,20.0914,20.0203,20.0361,21500.0
2007-06-25 12:30:00,25.33,25.36,25.27,25.27,12300.0,20.0203,20.044,19.9728,19.9728,12300.0
2007-06-25 13:00:00,25.28,25.28,25.22,25.24,12100.0,19.9807,19.9807,19.9333,19.9491,12100.0
2007-06-25 13:30:00,25.24,25.27,25.16,25.16,11300.0,19.9491,19.9728,19.8859,19.8859,11300.0
2007-06-25 14:00:00,25.17,25.21,25.02,25.02,34800.0,19.8938,19.9254,19.7752,19.7752,34800.0
2007-06-25 14:30:00,25.01,25.02,24.86,24.89,56600.0,19.7673,19.7752,19.6488,19.6725,56600.0
2007-06-25 15:00:00,24.89,24.97,24.82,24.96,48900.0,19.6725,19.7357,19.6172,19.7278,48900.0
2007-06-25 15:30:00,24.96,25.06,24.94,25.01,89200.0,19.7278,19.8069,19.712,19.7673,89200.0
2007-06-26 09:30:00,25.06,25.33,25.0,25.12,42600.0,19.8069,20.0203,19.7594,19.8543,42600.0
2007-06-26 10:00:00,25.12,25.15,24.95,24.97,59700.0,19.8543,19.878,19.7199,19.7357,59700.0
2007-06-26 10:30:00,24.97,25.15,24.87,24.88,73000.0,19.7357,19.878,19.6567,19.6646,73000.0
2007-06-26 11:00:00,24.89,25.05,24.89,25.04,17800.0,19.6725,19.799,19.6725,19.7911,17800.0
2007-06-26 11:30:00,25.02,25.23,25.01,25.17,52300.0,19.7752,19.9412,19.7673,19.8938,52300.0
2007-06-26 12:00:00,25.17,25.23,25.12,25.19,26700.0,19.8938,19.9412,19.8543,19.9096,26700.0
2007-06-26 12:30:00,25.19,25.23,25.15,25.18,28100.0,19.9096,19.9412,19.878,19.9017,28100.0
2007-06-26 13:00:00,25.19,25.28,25.19,25.24,25100.0,19.9096,19.9807,19.9096,19.9491,25100.0
2007-06-26 13:30:00,25.23,25.29,25.2,25.25,29400.0,19.9412,19.9886,19.9175,19.957,29400.0
2007-06-26 14:00:00,25.25,25.3,25.18,25.2,56700.0,19.957,19.9966,19.9017,19.9175,56700.0
2007-06-26 14:30:00,25.2,25.27,25.12,25.12,41200.0,19.9175,19.9728,19.8543,19.8543,41200.0
2007-06-26 15:00:00,25.15,25.27,25.1,25.19,38600.0,19.878,19.9728,19.8385,19.9096,38600.0
2007-06-26 15:30:00,25.18,25.24,25.14,25.2,53400.0,19.9017,19.9491,19.8701,19.9175,53400.0
2007-06-27 09:30:00,25.08,25.29,25.0,25.17,47100.0,19.8227,19.9886,19.7594,19.8938,47100.0
2007-06-27 10:00:00,25.17,25.22,25.1,25.16,18100.0,19.8938,19.9333,19.8385,19.8859,18100.0
2007-06-27 10:30:00,25.16,25.25,25.16,25.21,11100.0,19.8859,19.957,19.8859,19.9254,11100.0
2007-06-27 11:00:00,25.21,25.27,25.19,25.19,33100.0,19.9254,19.9728,19.9096,19.9096,33100.0
2007-06-27 11:30:00,25.19,25.21,25.05,25.09,38300.0,19.9096,19.9254,19.799,19.8306,38300.0
2007-06-27 12:00:00,25.11,25.18,25.11,25.15,13500.0,19.8464,19.9017,19.8464,19.878,13500.0
2007-06-27 12:30:00,25.13,25.25,25.12,25.17,23200.0,19.8622,19.957,19.8543,19.8938,23200.0
2007-06-27 13:00:00,25.18,25.23,25.15,25.16,26700.0,19.9017,19.9412,19.878,19.8859,26700.0
2007-06-27 13:30:00,25.17,25.26,25.13,25.23,28900.0,19.8938,19.9649,19.8622,19.9412,28900.0
2007-06-27 14:00:00,25.22,25.41,25.22,25.38,45400.0,19.9333,20.0835,19.9333,20.0598,45400.0
2007-06-27 14:30:00,25.37,25.43,25.36,25.38,27400.0,20.0519,20.0993,20.044,20.0598,27400.0
2007-06-27 15:00:00,25.38,25.44,25.38,25.38,44100.0,20.0598,20.1072,20.0598,20.0598,44100.0
2007-06-27 15:30:00,25.37,25.56,25.36,25.56,78300.0,20.0519,20.202,20.044,20.202,78300.0
2007-06-28 09:30:00,25.67,25.68,25.56,25.63,33500.0,20.289,20.2969,20.202,20.2574,33500.0
2007-06-28 10:00:00,25.65,25.65,25.57,25.61,35000.0,20.2732,20.2732,20.21,20.2416,35000.0
2007-06-28 10:30:00,25.61,25.62,25.51,25.51,21100.0,20.2416,20.2495,20.1625,20.1625,21100.0
2007-06-28 11:00:00,25.51,25.6,25.49,25.59,39500.0,20.1625,20.2337,20.1467,20.2258,39500.0
2007-06-28 11:30:00,25.58,25.67,25.57,25.67,22100.0,20.2179,20.289,20.21,20.289,22100.0
2007-06-28 12:00:00,25.67,25.69,25.64,25.65,13000.0,20.289,20.3048,20.2653,20.2732,13000.0
2007-06-28 12:30:00,25.65,25.65,25.59,25.59,11200.0,20.2732,20.2732,20.2258,20.2258,11200.0
2007-06-28 13:00:00,25.6,25.62,25.59,25.61,23100.0,20.2337,20.2495,20.2258,20.2416,23100.0
2007-06-28 13:30:00,25.6,25.62,25.59,25.59,24300.0,20.2337,20.2495,20.2258,20.2258,24300.0
2007-06-28 14:00:00,25.59,25.72,25.56,25.62,96700.0,20.2258,20.3285,20.202,20.2495,96700.0
2007-06-28 14:30:00,25.62,25.73,25.52,25.72,107900.0,20.2495,20.3364,20.1704,20.3285,107900.0
2007-06-28 15:00:00,25.71,25.83,25.67,25.8,100400.0,20.3206,20.4155,20.289,20.3917,100400.0
2007-06-28 15:30:00,25.8,25.88,25.77,25.84,142400.0,20.3917,20.455,20.368,20.4234,142400.0
2007-06-29 09:30:00,25.89,25.89,25.69,25.84,38200.0,20.4629,20.4629,20.3048,20.4234,38200.0
2007-06-29 10:00:00,25.84,25.96,25.84,25.96,68100.0,20.4234,20.5182,20.4234,20.5182,68100.0
2007-06-29 10:30:00,25.96,26.06,25.94,26.0,48400.0,20.5182,20.5972,20.5024,20.5498,48400.0
2007-06-29 11:00:00,26.0,26.07,25.9,26.01,35900.0,20.5498,20.6051,20.4708,20.5577,35900.0
2007-06-29 11:30:00,26.01,26.1,25.98,25.99,26300.0,20.5577,20.6289,20.534,20.5419,26300.0
2007-06-29 12:00:00,25.99,26.0,25.9,25.94,38700.0,20.5419,20.5498,20.4708,20.5024,38700.0
2007-06-29 12:30:00,25.94,25.96,25.9,25.95,21500.0,20.5024,20.5182,20.4708,20.5103,21500.0
2007-06-29 13:00:00,25.95,25.99,25.89,25.96,29600.0,20.5103,20.5419,20.4629,20.5182,29600.0
2007-06-29 13:30:00,25.97,26.01,25.94,25.97,37000.0,20.5261,20.5577,20.5024,20.5261,37000.0
2007-06-29 14:00:00,25.97,26.0,25.85,25.95,69100.0,20.5261,20.5498,20.4313,20.5103,69100.0
2007-06-29 14:30:00,25.95,26.01,25.92,25.95,50700.0,20.5103,20.5577,20.4866,20.5103,50700.0
2007-06-29 15:00:00,25.96,25.97,25.7,25.73,113800.0,20.5182,20.5261,20.3127,20.3364,113800.0
2007-06-29 15:30:00,25.73,25.86,25.72,25.77,158900.0,20.3364,20.4392,20.3285,20.368,158900.0
2007-07-02 09:30:00,25.93,26.01,25.8,25.94,39600.0,20.4945,20.5577,20.3917,20.5024,39600.0
2007-07-02 10:00:00,25.94,26.11,25.94,26.08,49400.0,20.5024,20.6368,20.5024,20.613,49400.0
2007-07-02 10:30:00,26.07,26.19,26.07,26.13,34800.0,20.6051,20.7,20.6051,20.6526,34800.0
2007-07-02 11:00:00,26.15,26.22,26.14,26.18,26600.0,20.6684,20.7237,20.6605,20.6921,26600.0
2007-07-02 11:30:00,26.19,26.2,26.14,26.15,20800.0,20.7,20.7079,20.6605,20.6684,20800.0
2007-07-02 12:00:00,26.15,26.28,26.14,26.22,77300.0,20.6684,20.7711,20.6605,20.7237,77300.0
2007-07-02 12:30:00,26.23,26.35,26.22,26.3,88800.0,20.7316,20.8264,20.7237,20.7869,88800.0
2007-07-02 13:00:00,26.3,26.4,26.25,26.37,57000.0,20.7869,20.866,20.7474,20.8423,57000.0
2007-07-02 13:30:00,26.38,26.45,26.29,26.42,50100.0,20.8502,20.9055,20.779,20.8818,50100.0
2007-07-02 14:00:00,26.42,26.43,26.3,26.36,32600.0,20.8818,20.8897,20.7869,20.8344,32600.0
2007-07-02 14:30:00,26.38,26.45,26.35,26.43,67000.0,20.8502,20.9055,20.8264,20.8897,67000.0
2007-07-02 15:00:00,26.43,26.47,26.31,26.34,80900.0,20.8897,20.9213,20.7948,20.8185,80900.0
2007-07-02 15:30:00,26.34,26.48,26.34,26.46,109500.0,20.8185,20.9292,20.8185,20.9134,109500.0
2007-07-03 09:30:00,26.47,26.76,26.32,26.63,99100.0,20.9213,21.1505,20.8027,21.0478,99100.0
2007-07-03 10:00:00,26.6,26.64,26.45,26.54,57500.0,21.024,21.0557,20.9055,20.9766,57500.0
2007-07-03 10:30:00,26.54,26.54,26.42,26.44,23900.0,20.9766,20.9766,20.8818,20.8976,23900.0
2007-07-03 11:00:00,26.44,26.48,26.39,26.48,70900.0,20.8976,20.9292,20.8581,20.9292,70900.0
2007-07-03 11:30:00,26.47,26.47,26.34,26.35,41600.0,20.9213,20.9213,20.8185,20.8264,41600.0
2007-07-03 12:00:00,26.35,26.38,26.29,26.37,104100.0,20.8264,20.8502,20.779,20.8423,104100.0
2007-07-03 12:30:00,26.37,26.39,26.3,26.33,102800.0,20.8423,20.8581,20.7869,20.8106,102800.0
2007-07-05 09:30:00,26.42,26.43,26.29,26.38,32200.0,20.8818,20.8897,20.779,20.8502,32200.0
2007-07-05 10:00:00,26.37,26.41,26.34,26.37,18300.0,20.8423,20.8739,20.8185,20.8423,18300.0
2007-07-05 10:30:00,26.37,26.4,26.32,26.34,17400.0,20.8423,20.866,20.8027,20.8185,17400.0
2007-07-05 11:00:00,26.34,26.34,26.26,26.32,30000.0,20.8185,20.8185,20.7553,20.8027,30000.0
2007-07-05 11:30:00,26.31,26.35,26.3,26.33,12800.0,20.7948,20.8264,20.7869,20.8106,12800.0
2007-07-05 12:00:00,26.32,26.35,26.31,26.33,31500.0,20.8027,20.8264,20.7948,20.8106,31500.0
2007-07-05 12:30:00,26.33,26.37,26.33,26.35,50500.0,20.8106,20.8423,20.8106,20.8264,50500.0
2007-07-05 13:00:00,26.35,26.36,26.34,26.36,10200.0,20.8264,20.8344,20.8185,20.8344,10200.0
2007-07-05 13:30:00,26.37,26.44,26.36,26.38,26200.0,20.8423,20.8976,20.8344,20.8502,26200.0
2007-07-05 14:00:00,26.39,26.48,26.38,26.45,32500.0,20.8581,20.9292,20.8502,20.9055,32500.0
2007-07-05 14:30:00,26.45,26.53,26.41,26.44,38000.0,20.9055,20.9687,20.8739,20.8976,38000.0
2007-07-05 15:00:00,26.44,26.47,26.42,26.43,30500.0,20.8976,20.9213,20.8818,20.8897,30500.0
2007-07-05 15:30:00,26.44,26.46,26.39,26.45,115500.0,20.8976,20.9134,20.8581,20.9055,115500.0
2007-07-06 09:30:00,26.4,26.55,26.4,26.49,52000.0,20.866,20.9845,20.866,20.9371,52000.0
2007-07-06 10:00:00,26.47,26.59,26.47,26.54,22700.0,20.9213,21.0161,20.9213,20.9766,22700.0
2007-07-06 10:30:00,26.54,26.58,26.51,26.52,14100.0,20.9766,21.0082,20.9529,20.9608,14100.0
2007-07-06 11:00:00,26.53,26.58,26.5,26.5,22000.0,20.9687,21.0082,20.945,20.945,22000.0
2007-07-06 11:30:00,26.52,26.59,26.47,26.49,21300.0,20.9608,21.0161,20.9213,20.9371,21300.0
2007-07-06 12:00:00,26.5,26.53,26.4,26.42,27300.0,20.945,20.9687,20.866,20.8818,27300.0
2007-07-06 12:30:00,26.41,26.44,26.4,26.43,5300.0,20.8739,20.8976,20.866,20.8897,5300.0
2007-07-06 13:00:00,26.42,26.43,26.36,26.41,13900.0,20.8818,20.8897,20.8344,20.8739,13900.0
2007-07-06 13:30:00,26.38,26.44,26.38,26.41,32000.0,20.8502,20.8976,20.8502,20.8739,32000.0
2007-07-06 14:00:00,26.41,26.46,26.4,26.45,15200.0,20.8739,20.9134,20.866,20.9055,15200.0
2007-07-06 14:30:00,26.45,26.5,26.43,26.46,7300.0,20.9055,20.945,20.8897,20.9134,7300.0
2007-07-06 15:00:00,26.45,26.48,26.41,26.42,21100.0,20.9055,20.9292,20.8739,20.8818,21100.0
2007-07-06 15:30:00,26.43,26.48,26.39,26.48,30800.0,20.8897,20.9292,20.8581,20.9292,30800.0
2007-07-09 09:30:00,26.48,26.6,26.46,26.51,35800.0,20.9292,21.024,20.9134,20.9529,35800.0
2007-07-09 10:00:00,26.51,26.6,26.51,26.6,65300.0,20.9529,21.024,20.9529,21.024,65300.0
2007-07-09 10:30:00,26.6,26.61,26.39,26.43,23800.0,21.024,21.0319,20.8581,20.8897,23800.0
2007-07-09 11:00:00,26.45,26.54,26.44,26.52,16300.0,20.9055,20.9766,20.8976,20.9608,16300.0
2007-07-09 11:30:00,26.51,26.52,26.45,26.45,12700.0,20.9529,20.9608,20.9055,20.9055,12700.0
2007-07-09 12:00:00,26.45,26.49,26.43,26.46,17900.0,20.9055,20.9371,20.8897,20.9134,17900.0
2007-07-09 12:30:00,26.48,26.51,26.44,26.47,22600.0,20.9292,20.9529,20.8976,20.9213,22600.0
2007-07-09 13:00:00,26.46,26.49,26.44,26.48,21500.0,20.9134,20.9371,20.8976,20.9292,21500.0
2007-07-09 13:30:00,26.47,26.5,26.47,26.49,55700.0,20.9213,20.945,20.9213,20.9371,55700.0
2007-07-09 14:00:00,26.5,26.5,26.46,26.49,21900.0,20.945,20.945,20.9134,20.9371,21900.0
2007-07-09 14:30:00,26.49,26.5,26.47,26.49,20000.0,20.9371,20.945,20.9213,20.9371,20000.0
2007-07-09 15:00:00,26.49,26.53,26.48,26.52,29500.0,20.9371,20.9687,20.9292,20.9608,29500.0
2007-07-09 15:30:00,26.53,26.57,26.45,26.49,96800.0,20.9687,21.0003,20.9055,20.9371,96800.0
2007-07-10 09:30:00,26.26,26.38,26.04,26.2,49100.0,20.7553,20.8502,20.5814,20.7079,49100.0
2007-07-10 10:00:00,26.19,26.37,26.18,26.31,38100.0,20.7,20.8423,20.6921,20.7948,38100.0
2007-07-10 10:30:00,26.28,26.32,26.24,26.29,18800.0,20.7711,20.8027,20.7395,20.779,18800.0
2007-07-10 11:00:00,26.3,26.33,26.23,26.27,16700.0,20.7869,20.8106,20.7316,20.7632,16700.0
2007-07-10 11:30:00,26.27,26.32,26.26,26.3,14500.0,20.7632,20.8027,20.7553,20.7869,14500.0
2007-07-10 12:00:00,26.31,26.35,26.28,26.34,26900.0,20.7948,20.8264,20.7711,20.8185,26900.0
2007-07-10 12:30:00,26.34,26.39,26.34,26.37,25300.0,20.8185,20.8581,20.8185,20.8423,25300.0
2007-07-10 13:00:00,26.38,26.4,26.26,26.28,23500.0,20.8502,20.866,20.7553,20.7711,23500.0
2007-07-10 13:30:00,26.26,26.33,26.09,26.18,24500.0,20.7553,20.8106,20.6209,20.6921,24500.0
2007-07-10 14:00:00,26.18,26.24,26.13,26.19,15200.0,20.6921,20.7395,20.6526,20.7,15200.0
2007-07-10 14:30:00,26.2,26.3,26.18,26.18,24300.0,20.7079,20.7869,20.6921,20.6921,24300.0
2007-07-10 15:00:00,26.19,26.21,26.07,26.21,45400.0,20.7,20.7158,20.6051,20.7158,45400.0
2007-07-10 15:30:00,26.21,26.27,26.13,26.19,98900.0,20.7158,20.7632,20.6526,20.7,98900.0
2007-07-11 09:30:00,26.22,26.36,26.15,26.19,44800.0,20.7237,20.8344,20.6684,20.7,44800.0
2007-07-11 10:00:00,26.19,26.34,26.16,26.28,34000.0,20.7,20.8185,20.6763,20.7711,34000.0
2007-07-11 10:30:00,26.3,26.32,26.23,26.27,21800.0,20.7869,20.8027,20.7316,20.7632,21800.0
2007-07-11 11:00:00,26.3,26.41,26.29,26.38,20100.0,20.7869,20.8739,20.779,20.8502,20100.0
2007-07-11 11:30:00,26.36,26.39,26.35,26.37,7900.0,20.8344,20.8581,20.8264,20.8423,7900.0
2007-07-11 12:00:00,26.39,26.44,26.33,26.33,11100.0,20.8581,20.8976,20.8106,20.8106,11100.0
2007-07-11 12:30:00,26.31,26.35,26.3,26.31,20800.0,20.7948,20.8264,20.7869,20.7948,20800.0
2007-07-11 13:00:00,26.32,26.37,26.31,26.36,13400.0,20.8027,20.8423,20.7948,20.8344,13400.0
2007-07-11 13:30:00,26.36,26.4,26.33,26.33,12400.0,20.8344,20.866,20.8106,20.8106,12400.0
2007-07-11 14:00:00,26.33,26.41,26.3,26.37,18200.0,20.8106,20.8739,20.7869,20.8423,18200.0
2007-07-11 14:30:00,26.39,26.39,26.23,26.28,17500.0,20.8581,20.8581,20.7316,20.7711,17500.0
2007-07-11 15:00:00,26.28,26.35,26.24,26.32,23100.0,20.7711,20.8264,20.7395,20.8027,23100.0
2007-07-11 15:30:00,26.33,26.4,26.3,26.4,31700.0,20.8106,20.866,20.7869,20.866,31700.0
2007-07-12 09:30:00,26.5,26.77,26.45,26.7,42300.0,20.945,21.1584,20.9055,21.1031,42300.0
2007-07-12 10:00:00,26.74,26.76,26.6,26.6,20600.0,21.1347,21.1505,21.024,21.024,20600.0
2007-07-12 10:30:00,26.62,26.66,26.54,26.55,42600.0,21.0398,21.0715,20.9766,20.9845,42600.0
2007-07-12 11:00:00,26.57,26.59,26.52,26.57,24100.0,21.0003,21.0161,20.9608,21.0003,24100.0
2007-07-12 11:30:00,26.58,26.63,26.54,26.59,16100.0,21.0082,21.0478,20.9766,21.0161,16100.0
2007-07-12 12:00:00,26.59,26.65,26.57,26.59,11100.0,21.0161,21.0636,21.0003,21.0161,11100.0
2007-07-12 12:30:00,26.61,26.7,26.61,26.66,16600.0,21.0319,21.1031,21.0319,21.0715,16600.0
2007-07-12 13:00:00,26.67,26.69,26.64,26.65,20300.0,21.0794,21.0952,21.0557,21.0636,20300.0
2007-07-12 13:30:00,26.66,26.66,26.58,26.58,30900.0,21.0715,21.0715,21.0082,21.0082,30900.0
2007-07-12 14:00:00,26.58,26.59,26.53,26.57,10800.0,21.0082,21.0161,20.9687,21.0003,10800.0
2007-07-12 14:30:00,26.55,26.6,26.54,26.6,18100.0,20.9845,21.024,20.9766,21.024,18100.0
2007-07-12 15:00:00,26.59,26.63,26.56,26.63,50800.0,21.0161,21.0478,20.9924,21.0478,50800.0
2007-07-12 15:30:00,26.64,26.8,26.64,26.79,79900.0,21.0557,21.1821,21.0557,21.1742,79900.0
2007-07-13 09:30:00,26.7,26.77,26.57,26.64,21600.0,21.1031,21.1584,21.0003,21.0557,21600.0
2007-07-13 10:00:00,26.66,26.85,26.66,26.82,36400.0,21.0715,21.2216,21.0715,21.1979,36400.0
2007-07-13 10:30:00,26.83,26.95,26.81,26.93,52600.0,21.2058,21.3007,21.19,21.2849,52600.0
2007-07-13 11:00:00,26.94,27.0,26.91,26.98,23100.0,21.2928,21.3402,21.2691,21.3244,23100.0
2007-07-13 11:30:00,26.98,26.98,26.84,26.84,21200.0,21.3244,21.3244,21.2137,21.2137,21200.0
2007-07-13 12:00:00,26.84,26.9,26.83,26.85,27700.0,21.2137,21.2612,21.2058,21.2216,27700.0
2007-07-13 12:30:00,26.86,26.92,26.85,26.9,20200.0,21.2295,21.277,21.2216,21.2612,20200.0
2007-07-13 13:00:00,26.91,26.94,26.9,26.92,19800.0,21.2691,21.2928,21.2612,21.277,19800.0
2007-07-13 13:30:00,26.93,26.96,26.92,26.93,17000.0,21.2849,21.3086,21.277,21.2849,17000.0
2007-07-13 14:00:00,26.93,26.94,26.89,26.89,48800.0,21.2849,21.2928,21.2533,21.2533,48800.0
2007-07-13 14:30:00,26.9,26.97,26.86,26.89,93200.0,21.2612,21.3165,21.2295,21.2533,93200.0
2007-07-13 15:00:00,26.9,26.93,26.87,26.91,64400.0,21.2612,21.2849,21.2374,21.2691,64400.0
2007-07-13 15:30:00,26.92,27.0,26.89,26.97,97500.0,21.277,21.3402,21.2533,21.3165,97500.0
2007-07-16 09:30:00,26.79,26.84,26.53,26.6,44800.0,21.1742,21.2137,20.9687,21.024,44800.0
2007-07-16 10:00:00,26.61,26.73,26.56,26.69,29700.0,21.0319,21.1268,20.9924,21.0952,29700.0
2007-07-16 10:30:00,26.7,26.71,26.65,26.68,32400.0,21.1031,21.111,21.0636,21.0873,32400.0
2007-07-16 11:00:00,26.66,26.69,26.6,26.68,27200.0,21.0715,21.0952,21.024,21.0873,27200.0
2007-07-16 11:30:00,26.68,26.82,26.67,26.77,40800.0,21.0873,21.1979,21.0794,21.1584,40800.0
2007-07-16 12:00:00,26.77,26.78,26.68,26.72,29400.0,21.1584,21.1663,21.0873,21.1189,29400.0
2007-07-16 12:30:00,26.71,26.87,26.71,26.85,22900.0,21.111,21.2374,21.111,21.2216,22900.0
2007-07-16 13:00:00,26.85,26.86,26.67,26.68,26200.0,21.2216,21.2295,21.0794,21.0873,26200.0
2007-07-16 13:30:00,26.67,26.68,26.55,26.58,25400.0,21.0794,21.0873,20.9845,21.0082,25400.0
2007-07-16 14:00:00,26.59,26.65,26.57,26.64,15200.0,21.0161,21.0636,21.0003,21.0557,15200.0
2007-07-16 14:30:00,26.64,26.69,26.57,26.61,26300.0,21.0557,21.0952,21.0003,21.0319,26300.0
2007-07-16 15:00:00,26.61,26.65,26.57,26.62,45200.0,21.0319,21.0636,21.0003,21.0398,45200.0
2007-07-16 15:30:00,26.6,26.66,26.52,26.6,52100.0,21.024,21.0715,20.9608,21.024,52100.0
2007-07-17 09:30:00,26.61,26.83,26.58,26.65,27100.0,21.0319,21.2058,21.0082,21.0636,27100.0
2007-07-17 10:00:00,26.65,26.8,26.59,26.8,23700.0,21.0636,21.1821,21.0161,21.1821,23700.0
2007-07-17 10:30:00,26.78,26.84,26.75,26.82,18800.0,21.1663,21.2137,21.1426,21.1979,18800.0
2007-07-17 11:00:00,26.81,26.89,26.78,26.83,17300.0,21.19,21.2533,21.1663,21.2058,17300.0
2007-07-17 11:30:00,26.83,26.85,26.79,26.8,12700.0,21.2058,21.2216,21.1742,21.1821,12700.0
2007-07-17 12:00:00,26.79,26.81,26.74,26.76,8700.0,21.1742,21.19,21.1347,21.1505,8700.0
2007-07-17 12:30:00,26.74,26.74,26.64,26.7,11600.0,21.1347,21.1347,21.0557,21.1031,11600.0
2007-07-17 13:00:00,26.69,26.7,26.64,26.65,7800.0,21.0952,21.1031,21.0557,21.0636,7800.0
2007-07-17 13:30:00,26.66,26.75,26.64,26.73,7000.0,21.0715,21.1426,21.0557,21.1268,7000.0
2007-07-17 14:00:00,26.71,26.76,26.68,26.76,12700.0,21.111,21.1505,21.0873,21.1505,12700.0
2007-07-17 14:30:00,26.76,26.86,26.76,26.85,24600.0,21.1505,21.2295,21.1505,21.2216,24600.0
2007-07-17 15:00:00,26.85,26.86,26.73,26.78,29200.0,21.2216,21.2295,21.1268,21.1663,29200.0
2007-07-17 15:30:00,26.76,26.77,26.62,26.65,42200.0,21.1505,21.1584,21.0398,21.0636,42200.0
2007-07-18 09:30:00,26.58,26.58,26.4,26.5,24500.0,21.0082,21.0082,20.866,20.945,24500.0
2007-07-18 10:00:00,26.49,26.52,26.45,26.51,31300.0,20.9371,20.9608,20.9055,20.9529,31300.0
2007-07-18 10:30:00,26.49,26.49,26.18,26.25,48200.0,20.9371,20.9371,20.6921,20.7474,48200.0
2007-07-18 11:00:00,26.24,26.31,26.18,26.19,23500.0,20.7395,20.7948,20.6921,20.7,23500.0
2007-07-18 11:30:00,26.19,26.22,26.08,26.18,46000.0,20.7,20.7237,20.613,20.6921,46000.0
2007-07-18 12:00:00,26.18,26.21,26.07,26.15,25700.0,20.6921,20.7158,20.6051,20.6684,25700.0
2007-07-18 12:30:00,26.15,26.34,26.14,26.29,27300.0,20.6684,20.8185,20.6605,20.779,27300.0
2007-07-18 13:00:00,26.28,26.35,26.24,26.29,25400.0,20.7711,20.8264,20.7395,20.779,25400.0
2007-07-18 13:30:00,26.32,26.39,26.28,26.28,18300.0,20.8027,20.8581,20.7711,20.7711,18300.0
2007-07-18 14:00:00,26.3,26.33,26.19,26.21,29700.0,20.7869,20.8106,20.7,20.7158,29700.0
2007-07-18 14:30:00,26.22,26.33,26.16,26.31,19700.0,20.7237,20.8106,20.6763,20.7948,19700.0
2007-07-18 15:00:00,26.29,26.38,26.23,26.31,39100.0,20.779,20.8502,20.7316,20.7948,39100.0
2007-07-18 15:30:00,26.31,26.56,26.29,26.52,41700.0,20.7948,20.9924,20.779,20.9608,41700.0
2007-07-19 09:30:00,26.64,26.95,26.64,26.72,33800.0,21.0557,21.3007,21.0557,21.1189,33800.0
2007-07-19 10:00:00,26.7,26.87,26.63,26.86,20100.0,21.1031,21.2374,21.0478,21.2295,20100.0
2007-07-19 10:30:00,26.86,26.89,26.75,26.83,25500.0,21.2295,21.2533,21.1426,21.2058,25500.0
2007-07-19 11:00:00,26.82,26.93,26.82,26.86,27000.0,21.1979,21.2849,21.1979,21.2295,27000.0
2007-07-19 11:30:00,26.88,26.95,26.86,26.9,21200.0,21.2453,21.3007,21.2295,21.2612,21200.0
2007-07-19 12:00:00,26.87,26.9,26.82,26.9,19000.0,21.2374,21.2612,21.1979,21.2612,19000.0
2007-07-19 12:30:00,26.89,26.96,26.82,26.89,23700.0,21.2533,21.3086,21.1979,21.2533,23700.0
2007-07-19 13:00:00,26.9,26.91,26.85,26.89,16500.0,21.2612,21.2691,21.2216,21.2533,16500.0
2007-07-19 13:30:00,26.89,26.93,26.86,26.89,25700.0,21.2533,21.2849,21.2295,21.2533,25700.0
2007-07-19 14:00:00,26.89,26.9,26.73,26.83,39700.0,21.2533,21.2612,21.1268,21.2058,39700.0
2007-07-19 14:30:00,26.83,26.89,26.81,26.88,16700.0,21.2058,21.2533,21.19,21.2453,16700.0
2007-07-19 15:00:00,26.88,26.91,26.81,26.88,43500.0,21.2453,21.2691,21.19,21.2453,43500.0
2007-07-19 15:30:00,26.87,26.91,26.87,26.89,38400.0,21.2374,21.2691,21.2374,21.2533,38400.0
2007-07-20 09:30:00,26.81,26.81,26.27,26.3,99800.0,21.19,21.19,20.7632,20.7869,99800.0
2007-07-20 10:00:00,26.32,26.6,26.27,26.57,36200.0,20.8027,21.024,20.7632,21.0003,36200.0
2007-07-20 10:30:00,26.57,26.63,26.49,26.56,29800.0,21.0003,21.0478,20.9371,20.9924,29800.0
2007-07-20 11:00:00,26.56,26.63,26.39,26.41,37600.0,20.9924,21.0478,20.8581,20.8739,37600.0
2007-07-20 11:30:00,26.44,26.47,26.29,26.3,38600.0,20.8976,20.9213,20.779,20.7869,38600.0
2007-07-20 12:00:00,26.29,26.57,26.23,26.56,36000.0,20.779,21.0003,20.7316,20.9924,36000.0
2007-07-20 12:30:00,26.54,26.55,26.3,26.32,43600.0,20.9766,20.9845,20.7869,20.8027,43600.0
2007-07-20 13:00:00,26.32,26.4,26.27,26.36,20200.0,20.8027,20.866,20.7632,20.8344,20200.0
2007-07-20 13:30:00,26.37,26.48,26.32,26.4,27000.0,20.8423,20.9292,20.8027,20.866,27000.0
2007-07-20 14:00:00,26.39,26.58,26.32,26.43,75600.0,20.8581,21.0082,20.8027,20.8897,75600.0
2007-07-20 14:30:00,26.43,26.5,26.36,26.49,23400.0,20.8897,20.945,20.8344,20.9371,23400.0
2007-07-20 15:00:00,26.49,26.5,26.32,26.5,45200.0,20.9371,20.945,20.8027,20.945,45200.0
2007-07-20 15:30:00,26.5,26.51,26.27,26.3,49300.0,20.945,20.9529,20.7632,20.7869,49300.0
2007-07-23 09:30:00,26.36,26.6,26.36,26.5,48500.0,20.8344,21.024,20.8344,20.945,48500.0
2007-07-23 10:00:00,26.54,26.55,26.39,26.51,15600.0,20.9766,20.9845,20.8581,20.9529,15600.0
2007-07-23 10:30:00,26.52,26.55,26.44,26.52,18400.0,20.9608,20.9845,20.8976,20.9608,18400.0
2007-07-23 11:00:00,26.54,26.61,26.46,26.54,12100.0,20.9766,21.0319,20.9134,20.9766,12100.0
2007-07-23 11:30:00,26.54,26.58,26.53,26.56,7700.0,20.9766,21.0082,20.9687,20.9924,7700.0
2007-07-23 12:00:00,26.57,26.61,26.54,26.56,15800.0,21.0003,21.0319,20.9766,20.9924,15800.0
2007-07-23 12:30:00,26.55,26.58,26.5,26.56,13200.0,20.9845,21.0082,20.945,20.9924,13200.0
2007-07-23 13:00:00,26.56,26.57,26.43,26.47,8800.0,20.9924,21.0003,20.8897,20.9213,8800.0
2007-07-23 13:30:00,26.46,26.51,26.37,26.4,7500.0,20.9134,20.9529,20.8423,20.866,7500.0
2007-07-23 14:00:00,26.42,26.46,26.28,26.34,31600.0,20.8818,20.9134,20.7711,20.8185,31600.0
2007-07-23 14:30:00,26.33,26.45,26.33,26.41,7500.0,20.8106,20.9055,20.8106,20.8739,7500.0
2007-07-23 15:00:00,26.4,26.45,26.33,26.44,13900.0,20.866,20.9055,20.8106,20.8976,13900.0
2007-07-23 15:30:00,26.44,26.44,26.28,26.32,47600.0,20.8976,20.8976,20.7711,20.8027,47600.0
2007-07-24 09:30:00,26.03,26.31,25.58,25.83,52800.0,20.5735,20.7948,20.2179,20.4155,52800.0
2007-07-24 10:00:00,25.81,25.86,25.72,25.82,58600.0,20.3996,20.4392,20.3285,20.4075,58600.0
2007-07-24 10:30:00,25.81,25.92,25.8,25.87,21000.0,20.3996,20.4866,20.3917,20.4471,21000.0
2007-07-24 11:00:00,25.87,25.97,25.85,25.87,43500.0,20.4471,20.5261,20.4313,20.4471,43500.0
2007-07-24 11:30:00,25.87,25.88,25.78,25.86,24300.0,20.4471,20.455,20.3759,20.4392,24300.0
2007-07-24 12:00:00,25.88,25.9,25.77,25.9,40800.0,20.455,20.4708,20.368,20.4708,40800.0
2007-07-24 12:30:00,25.92,25.95,25.83,25.83,23000.0,20.4866,20.5103,20.4155,20.4155,23000.0
2007-07-24 13:00:00,25.84,25.84,25.71,25.75,19800.0,20.4234,20.4234,20.3206,20.3522,19800.0
2007-07-24 13:30:00,25.73,25.8,25.63,25.67,21000.0,20.3364,20.3917,20.2574,20.289,21000.0
2007-07-24 14:00:00,25.66,25.69,25.56,25.68,45000.0,20.2811,20.3048,20.202,20.2969,45000.0
2007-07-24 14:30:00,25.68,25.69,25.56,25.56,48200.0,20.2969,20.3048,20.202,20.202,48200.0
2007-07-24 15:00:00,25.54,25.58,25.43,25.56,65600.0,20.1862,20.2179,20.0993,20.202,65600.0
2007-07-24 15:30:00,25.55,25.59,25.38,25.49,114700.0,20.1941,20.2258,20.0598,20.1467,114700.0
2007-07-25 09:30:00,25.6,25.8,25.4,25.41,46300.0,20.2337,20.3917,20.0756,20.0835,46300.0
2007-07-25 10:00:00,25.4,25.42,25.17,25.19,55500.0,20.0756,20.0914,19.8938,19.9096,55500.0
2007-07-25 10:30:00,25.2,25.31,24.99,25.31,91300.0,19.9175,20.0045,19.7515,20.0045,91300.0
2007-07-25 11:00:00,25.3,25.53,25.28,25.41,68900.0,19.9966,20.1783,19.9807,20.0835,68900.0
2007-07-25 11:30:00,25.43,25.44,25.31,25.31,51400.0,20.0993,20.1072,20.0045,20.0045,51400.0
2007-07-25 12:00:00,25.31,25.43,25.18,25.43,60300.0,20.0045,20.0993,19.9017,20.0993,60300.0
2007-07-25 12:30:00,25.39,25.39,25.33,25.34,38700.0,20.0677,20.0677,20.0203,20.0282,38700.0
2007-07-25 13:00:00,25.35,25.37,25.25,25.25,47000.0,20.0361,20.0519,19.957,19.957,47000.0
2007-07-25 13:30:00,25.25,25.39,25.15,25.26,53000.0,19.957,20.0677,19.878,19.9649,53000.0
2007-07-25 14:00:00,25.26,25.41,25.2,25.35,62900.0,19.9649,20.0835,19.9175,20.0361,62900.0
2007-07-25 14:30:00,25.35,25.41,25.3,25.35,57600.0,20.0361,20.0835,19.9966,20.0361,57600.0
2007-07-25 15:00:00,25.35,25.59,25.34,25.48,75000.0,20.0361,20.2258,20.0282,20.1388,75000.0
2007-07-25 15:30:00,25.49,25.52,25.35,25.41,115500.0,20.1467,20.1704,20.0361,20.0835,115500.0
2007-07-26 09:30:00,25.03,25.28,24.78,25.21,63800.0,19.7831,19.9807,19.5856,19.9254,63800.0
2007-07-26 10:00:00,25.19,25.44,25.06,25.22,66800.0,19.9096,20.1072,19.8069,19.9333,66800.0
2007-07-26 10:30:00,25.22,25.3,25.07,25.1,45000.0,19.9333,19.9966,19.8148,19.8385,45000.0
2007-07-26 11:00:00,25.1,25.11,24.75,24.9,58000.0,19.8385,19.8464,19.5618,19.6804,58000.0
2007-07-26 11:30:00,24.91,25.0,24.76,24.86,60500.0,19.6883,19.7594,19.5697,19.6488,60500.0
2007-07-26 12:00:00,24.85,24.87,24.54,24.64,104700.0,19.6409,19.6567,19.3959,19.4749,104700.0
2007-07-26 12:30:00,24.66,24.8,24.42,24.77,77100.0,19.4907,19.6014,19.301,19.5777,77100.0
2007-07-26 13:00:00,24.77,24.91,24.64,24.77,48500.0,19.5777,19.6883,19.4749,19.5777,48500.0
2007-07-26 13:30:00,24.77,24.94,24.65,24.65,39300.0,19.5777,19.712,19.4828,19.4828,39300.0
2007-07-26 14:00:00,24.64,24.77,24.43,24.56,44800.0,19.4749,19.5777,19.3089,19.4117,44800.0
2007-07-26 14:30:00,24.58,24.79,24.52,24.66,46000.0,19.4275,19.5935,19.3801,19.4907,46000.0
2007-07-26 15:00:00,24.67,24.9,24.65,24.71,50400.0,19.4986,19.6804,19.4828,19.5302,50400.0
2007-07-26 15:30:00,24.69,24.88,24.65,24.73,70000.0,19.5144,19.6646,19.4828,19.546,70000.0
2007-07-27 09:30:00,24.63,24.9,24.08,24.31,75500.0,19.467,19.6804,19.0323,19.2141,75500.0
2007-07-27 10:00:00,24.31,24.64,24.26,24.49,31000.0,19.2141,19.4749,19.1746,19.3563,31000.0
2007-07-27 10:30:00,24.51,24.54,24.13,24.18,44400.0,19.3722,19.3959,19.0718,19.1113,44400.0
2007-07-27 11:00:00,24.18,24.36,24.1,24.18,55400.0,19.1113,19.2536,19.0481,19.1113,55400.0
2007-07-27 11:30:00,24.19,24.26,24.11,24.19,59900.0,19.1192,19.1746,19.056,19.1192,59900.0
2007-07-27 12:00:00,24.19,24.25,24.05,24.15,53400.0,19.1192,19.1667,19.0086,19.0876,53400.0
2007-07-27 12:30:00,24.15,24.2,23.97,24.09,48600.0,19.0876,19.1271,18.9453,19.0402,48600.0
2007-07-27 13:00:00,24.08,24.27,24.06,24.21,29800.0,19.0323,19.1825,19.0165,19.135,29800.0
2007-07-27 13:30:00,24.17,24.27,24.12,24.22,43500.0,19.1034,19.1825,19.0639,19.1429,43500.0
2007-07-27 14:00:00,24.22,24.24,24.02,24.04,41000.0,19.1429,19.1588,18.9849,19.0007,41000.0
2007-07-27 14:30:00,24.02,24.38,23.98,24.31,68200.0,18.9849,19.2694,18.9533,19.2141,68200.0
2007-07-27 15:00:00,24.3,24.38,24.25,24.36,95700.0,19.2062,19.2694,19.1667,19.2536,95700.0
2007-07-27 15:30:00,24.36,24.39,24.02,24.03,127100.0,19.2536,19.2773,18.9849,18.9928,127100.0
2007-07-30 09:30:00,23.97,24.17,23.72,24.1,75300.0,18.9453,19.1034,18.7478,19.0481,75300.0
2007-07-30 10:00:00,24.12,24.24,23.99,24.12,25300.0,19.0639,19.1588,18.9612,19.0639,25300.0
2007-07-30 10:30:00,24.12,24.13,23.92,24.02,32800.0,19.0639,19.0718,18.9058,18.9849,32800.0
2007-07-30 11:00:00,24.01,24.03,23.88,24.0,32900.0,18.977,18.9928,18.8742,18.9691,32900.0
2007-07-30 11:30:00,24.0,24.1,23.93,24.04,27100.0,18.9691,19.0481,18.9137,19.0007,27100.0
2007-07-30 12:00:00,24.04,24.04,23.96,24.03,41100.0,19.0007,19.0007,18.9374,18.9928,41100.0
2007-07-30 12:30:00,24.03,24.22,24.02,24.18,22300.0,18.9928,19.1429,18.9849,19.1113,22300.0
2007-07-30 13:00:00,24.18,24.25,24.16,24.17,27800.0,19.1113,19.1667,19.0955,19.1034,27800.0
2007-07-30 13:30:00,24.17,24.25,24.11,24.24,38300.0,19.1034,19.1667,19.056,19.1588,38300.0
2007-07-30 14:00:00,24.24,24.33,24.21,24.29,42500.0,19.1588,19.2299,19.135,19.1983,42500.0
2007-07-30 14:30:00,24.3,24.33,24.23,24.27,31900.0,19.2062,19.2299,19.1508,19.1825,31900.0
2007-07-30 15:00:00,24.27,24.41,24.24,24.39,64400.0,19.1825,19.2931,19.1588,19.2773,64400.0
2007-07-30 15:30:00,24.38,24.4,24.25,24.29,69900.0,19.2694,19.2852,19.1667,19.1983,69900.0
2007-07-31 09:30:00,24.49,24.75,24.29,24.55,45600.0,19.3563,19.5618,19.1983,19.4038,45600.0
2007-07-31 10:00:00,24.56,24.69,24.41,24.44,44700.0,19.4117,19.5144,19.2931,19.3168,44700.0
2007-07-31 10:30:00,24.45,24.46,24.14,24.2,43900.0,19.3247,19.3326,19.0797,19.1271,43900.0
2007-07-31 11:00:00,24.2,24.42,24.2,24.39,37100.0,19.1271,19.301,19.1271,19.2773,37100.0
2007-07-31 11:30:00,24.4,24.55,24.4,24.53,56100.0,19.2852,19.4038,19.2852,19.388,56100.0
2007-07-31 12:00:00,24.53,24.58,24.51,24.54,23500.0,19.388,19.4275,19.3722,19.3959,23500.0
2007-07-31 12:30:00,24.53,24.54,24.47,24.49,17600.0,19.388,19.3959,19.3405,19.3563,17600.0
2007-07-31 13:00:00,24.49,24.62,24.47,24.48,30000.0,19.3563,19.4591,19.3405,19.3484,30000.0
2007-07-31 13:30:00,24.49,24.56,24.37,24.52,44400.0,19.3563,19.4117,19.2615,19.3801,44400.0
2007-07-31 14:00:00,24.54,24.55,24.39,24.4,25700.0,19.3959,19.4038,19.2773,19.2852,25700.0
2007-07-31 14:30:00,24.4,24.4,24.15,24.25,50500.0,19.2852,19.2852,19.0876,19.1667,50500.0
2007-07-31 15:00:00,24.26,24.38,24.22,24.31,39400.0,19.1746,19.2694,19.1429,19.2141,39400.0
2007-07-31 15:30:00,24.29,24.35,24.02,24.02,137600.0,19.1983,19.2457,18.9849,18.9849,137600.0
2007-08-01 09:30:00,24.07,24.3,23.79,24.08,45500.0,19.0244,19.2062,18.8031,19.0323,45500.0
2007-08-01 10:00:00,24.09,24.3,23.92,24.03,42500.0,19.0402,19.2062,18.9058,18.9928,42500.0
2007-08-01 10:30:00,24.04,24.05,23.83,23.87,30500.0,19.0007,19.0086,18.8347,18.8663,30500.0
2007-08-01 11:00:00,23.88,24.11,23.77,23.88,37700.0,18.8742,19.056,18.7873,18.8742,37700.0
2007-08-01 11:30:00,23.88,24.13,23.88,24.11,39800.0,18.8742,19.0718,18.8742,19.056,39800.0
2007-08-01 12:00:00,24.12,24.16,23.98,24.06,47800.0,19.0639,19.0955,18.9533,19.0165,47800.0
2007-08-01 12:30:00,24.07,24.15,23.98,24.01,49800.0,19.0244,19.0876,18.9533,18.977,49800.0
2007-08-01 13:00:00,24.03,24.04,23.82,23.91,50300.0,18.9928,19.0007,18.8268,18.8979,50300.0
2007-08-01 13:30:00,23.95,24.1,23.93,24.03,41600.0,18.9295,19.0481,18.9137,18.9928,41600.0
2007-08-01 14:00:00,24.05,24.08,23.96,24.02,24400.0,19.0086,19.0323,18.9374,18.9849,24400.0
2007-08-01 14:30:00,24.05,24.12,23.88,23.95,43400.0,19.0086,19.0639,18.8742,18.9295,43400.0
2007-08-01 15:00:00,23.94,24.1,23.87,24.05,59900.0,18.9216,19.0481,18.8663,19.0086,59900.0
2007-08-01 15:30:00,24.05,24.33,24.04,24.29,82400.0,19.0086,19.2299,19.0007,19.1983,82400.0
2007-08-02 09:30:00,24.33,24.62,24.28,24.48,42700.0,19.2299,19.4591,19.1904,19.3484,42700.0
2007-08-02 10:00:00,24.43,24.44,24.28,24.41,15400.0,19.3089,19.3168,19.1904,19.2931,15400.0
2007-08-02 10:30:00,24.4,24.47,24.28,24.28,38100.0,19.2852,19.3405,19.1904,19.1904,38100.0
2007-08-02 11:00:00,24.29,24.41,24.21,24.41,21800.0,19.1983,19.2931,19.135,19.2931,21800.0
2007-08-02 11:30:00,24.4,24.6,24.37,24.59,23300.0,19.2852,19.4433,19.2615,19.4354,23300.0
2007-08-02 12:00:00,24.58,24.58,24.43,24.48,46200.0,19.4275,19.4275,19.3089,19.3484,46200.0
2007-08-02 12:30:00,24.5,24.5,24.4,24.48,21000.0,19.3642,19.3642,19.2852,19.3484,21000.0
2007-08-02 13:00:00,24.48,24.49,24.34,24.44,21100.0,19.3484,19.3563,19.2378,19.3168,21100.0
2007-08-02 13:30:00,24.43,24.54,24.39,24.44,20300.0,19.3089,19.3959,19.2773,19.3168,20300.0
2007-08-02 14:00:00,24.45,24.53,24.33,24.36,17900.0,19.3247,19.388,19.2299,19.2536,17900.0
2007-08-02 14:30:00,24.35,24.42,24.26,24.35,23500.0,19.2457,19.301,19.1746,19.2457,23500.0
2007-08-02 15:00:00,24.36,24.52,24.32,24.5,36600.0,19.2536,19.3801,19.222,19.3642,36600.0
2007-08-02 15:30:00,24.49,24.51,24.38,24.47,44100.0,19.3563,19.3722,19.2694,19.3405,44100.0
2007-08-03 09:30:00,24.4,24.71,24.25,24.25,32000.0,19.2852,19.5302,19.1667,19.1667,32000.0
2007-08-03 10:00:00,24.26,24.43,24.15,24.4,62000.0,19.1746,19.3089,19.0876,19.2852,62000.0
2007-08-03 10:30:00,24.41,24.43,24.21,24.3,41700.0,19.2931,19.3089,19.135,19.2062,41700.0
2007-08-03 11:00:00,24.31,24.36,24.22,24.26,43200.0,19.2141,19.2536,19.1429,19.1746,43200.0
2007-08-03 11:30:00,24.26,24.31,24.21,24.25,42300.0,19.1746,19.2141,19.135,19.1667,42300.0
2007-08-03 12:00:00,24.26,24.26,24.1,24.13,52300.0,19.1746,19.1746,19.0481,19.0718,52300.0
2007-08-03 12:30:00,24.14,24.16,24.06,24.12,23400.0,19.0797,19.0955,19.0165,19.0639,23400.0
2007-08-03 13:00:00,24.12,24.14,24.05,24.08,58600.0,19.0639,19.0797,19.0086,19.0323,58600.0
2007-08-03 13:30:00,24.09,24.12,24.04,24.07,30500.0,19.0402,19.0639,19.0007,19.0244,30500.0
2007-08-03 14:00:00,24.09,24.17,23.87,23.88,54900.0,19.0402,19.1034,18.8663,18.8742,54900.0
2007-08-03 14:30:00,23.88,24.03,23.79,23.85,65400.0,18.8742,18.9928,18.8031,18.8505,65400.0
2007-08-03 15:00:00,23.84,23.89,23.78,23.84,112500.0,18.8426,18.8821,18.7952,18.8426,112500.0
2007-08-03 15:30:00,23.84,23.87,23.6,23.63,142900.0,18.8426,18.8663,18.6529,18.6766,142900.0
2007-08-06 09:30:00,23.69,23.87,23.39,23.71,73200.0,18.724,18.8663,18.4869,18.7399,73200.0
2007-08-06 10:00:00,23.73,23.91,23.58,23.59,86800.0,18.7557,18.8979,18.6371,18.645,86800.0
2007-08-06 10:30:00,23.59,23.69,23.54,23.57,64200.0,18.645,18.724,18.6055,18.6292,64200.0
2007-08-06 11:00:00,23.58,23.67,23.53,23.65,65500.0,18.6371,18.7082,18.5976,18.6924,65500.0
2007-08-06 11:30:00,23.65,23.9,23.64,23.79,65600.0,18.6924,18.89,18.6845,18.8031,65600.0
2007-08-06 12:00:00,23.78,23.81,23.67,23.75,43000.0,18.7952,18.8189,18.7082,18.7715,43000.0
2007-08-06 12:30:00,23.76,24.0,23.73,24.0,62800.0,18.7794,18.9691,18.7557,18.9691,62800.0
2007-08-06 13:00:00,23.98,24.02,23.85,23.94,34500.0,18.9533,18.9849,18.8505,18.9216,34500.0
2007-08-06 13:30:00,23.91,23.91,23.66,23.66,32200.0,18.8979,18.8979,18.7003,18.7003,32200.0
2007-08-06 14:00:00,23.66,23.92,23.66,23.75,42400.0,18.7003,18.9058,18.7003,18.7715,42400.0
2007-08-06 14:30:00,23.76,24.01,23.75,23.88,48000.0,18.7794,18.977,18.7715,18.8742,48000.0
2007-08-06 15:00:00,23.89,24.03,23.88,24.02,58100.0,18.8821,18.9928,18.8742,18.9849,58100.0
2007-08-06 15:30:00,24.02,24.09,23.89,24.04,86200.0,18.9849,19.0402,18.8821,19.0007,86200.0
2007-08-07 09:30:00,23.89,24.05,23.6,24.04,40800.0,18.8821,19.0086,18.6529,19.0007,40800.0
2007-08-07 10:00:00,24.05,24.2,24.04,24.18,60900.0,19.0086,19.1271,19.0007,19.1113,60900.0
2007-08-07 10:30:00,24.18,24.18,23.91,23.95,42800.0,19.1113,19.1113,18.8979,18.9295,42800.0
2007-08-07 11:00:00,23.95,24.01,23.86,23.89,25000.0,18.9295,18.977,18.8584,18.8821,25000.0
2007-08-07 11:30:00,23.9,23.98,23.84,23.96,30900.0,18.89,18.9533,18.8426,18.9374,30900.0
2007-08-07 12:00:00,23.96,24.05,23.92,23.97,47200.0,18.9374,19.0086,18.9058,18.9453,47200.0
2007-08-07 12:30:00,23.97,24.04,23.94,23.96,42400.0,18.9453,19.0007,18.9216,18.9374,42400.0
2007-08-07 13:00:00,23.95,24.05,23.89,23.9,67100.0,18.9295,19.0086,18.8821,18.89,67100.0
2007-08-07 13:30:00,23.89,23.99,23.87,23.96,33300.0,18.8821,18.9612,18.8663,18.9374,33300.0
2007-08-07 14:00:00,23.96,24.05,23.8,23.84,103900.0,18.9374,19.0086,18.811,18.8426,103900.0
2007-08-07 14:30:00,23.82,24.16,23.7,24.12,106500.0,18.8268,19.0955,18.7319,19.0639,106500.0
2007-08-07 15:00:00,24.16,24.32,24.06,24.26,84700.0,19.0955,19.222,19.0165,19.1746,84700.0
2007-08-07 15:30:00,24.25,24.4,24.18,24.27,113300.0,19.1667,19.2852,19.1113,19.1825,113300.0
2007-08-08 09:30:00,24.55,24.6,24.09,24.28,76100.0,19.4038,19.4433,19.0402,19.1904,76100.0
2007-08-08 10:00:00,24.28,24.57,24.28,24.53,64800.0,19.1904,19.4196,19.1904,19.388,64800.0
2007-08-08 10:30:00,24.54,24.93,24.53,24.84,77900.0,19.3959,19.7041,19.388,19.633,77900.0
2007-08-08 11:00:00,24.84,24.85,24.72,24.82,58800.0,19.633,19.6409,19.5381,19.6172,58800.0
2007-08-08 11:30:00,24.81,24.96,24.75,24.85,43600.0,19.6093,19.7278,19.5618,19.6409,43600.0
2007-08-08 12:00:00,24.85,24.85,24.7,24.8,44400.0,19.6409,19.6409,19.5223,19.6014,44400.0
2007-08-08 12:30:00,24.81,24.87,24.74,24.75,38400.0,19.6093,19.6567,19.5539,19.5618,38400.0
2007-08-08 13:00:00,24.74,24.98,24.68,24.95,47700.0,19.5539,19.7436,19.5065,19.7199,47700.0
2007-08-08 13:30:00,24.95,25.29,24.94,25.29,57400.0,19.7199,19.9886,19.712,19.9886,57400.0
2007-08-08 14:00:00,25.28,25.3,25.15,25.27,48400.0,19.9807,19.9966,19.878,19.9728,48400.0
2007-08-08 14:30:00,25.26,25.36,25.05,25.12,73200.0,19.9649,20.044,19.799,19.8543,73200.0
2007-08-08 15:00:00,25.11,25.14,24.66,24.69,108400.0,19.8464,19.8701,19.4907,19.5144,108400.0
2007-08-08 15:30:00,24.71,25.0,24.54,25.0,130400.0,19.5302,19.7594,19.3959,19.7594,130400.0
2007-08-09 09:30:00,24.53,25.6,24.02,25.3,89400.0,19.388,20.2337,18.9849,19.9966,89400.0
2007-08-09 10:00:00,25.31,25.71,25.31,25.46,81400.0,20.0045,20.3206,20.0045,20.123,81400.0
2007-08-09 10:30:00,25.47,25.57,25.36,25.51,111900.0,20.1309,20.21,20.044,20.1625,111900.0
2007-08-09 11:00:00,25.52,26.19,25.52,26.16,127500.0,20.1704,20.7,20.1704,20.6763,127500.0
2007-08-09 11:30:00,26.17,26.62,26.03,26.55,241600.0,20.6842,21.0398,20.5735,20.9845,241600.0
2007-08-09 12:00:00,26.55,26.56,26.41,26.55,148600.0,20.9845,20.9924,20.8739,20.9845,148600.0
2007-08-09 12:30:00,26.55,26.55,26.47,26.51,127100.0,20.9845,20.9845,20.9213,20.9529,127100.0
2007-08-09 13:00:00,26.49,26.52,26.17,26.35,129300.0,20.9371,20.9608,20.6842,20.8264,129300.0
2007-08-09 13:30:00,26.35,26.46,26.3,26.37,99400.0,20.8264,20.9134,20.7869,20.8423,99400.0
2007-08-09 14:00:00,26.36,26.53,26.03,26.53,141900.0,20.8344,20.9687,20.5735,20.9687,141900.0
2007-08-09 14:30:00,26.54,26.7,26.42,26.42,108200.0,20.9766,21.1031,20.8818,20.8818,108200.0
2007-08-09 15:00:00,26.45,26.5,25.97,25.97,155600.0,20.9055,20.945,20.5261,20.5261,155600.0
2007-08-09 15:30:00,25.98,26.0,24.94,25.39,142700.0,20.534,20.5498,19.712,20.0677,142700.0
2007-08-10 09:30:00,25.12,25.85,24.9,25.75,59500.0,19.8543,20.4313,19.6804,20.3522,59500.0
2007-08-10 10:00:00,25.75,25.79,25.53,25.54,81400.0,20.3522,20.3838,20.1783,20.1862,81400.0
2007-08-10 10:30:00,25.58,25.75,25.16,25.74,66700.0,20.2179,20.3522,19.8859,20.3443,66700.0
2007-08-10 11:00:00,25.76,26.13,25.67,25.93,107600.0,20.3601,20.6526,20.289,20.4945,107600.0
2007-08-10 11:30:00,25.94,26.22,25.75,26.22,51300.0,20.5024,20.7237,20.3522,20.7237,51300.0
2007-08-10 12:00:00,26.22,26.28,25.73,25.73,86400.0,20.7237,20.7711,20.3364,20.3364,86400.0
2007-08-10 12:30:00,25.73,25.78,25.09,25.25,54500.0,20.3364,20.3759,19.8306,19.957,54500.0
2007-08-10 13:00:00,25.28,25.45,25.19,25.34,51600.0,19.9807,20.1151,19.9096,20.0282,51600.0
2007-08-10 13:30:00,25.32,25.41,25.14,25.36,46900.0,20.0124,20.0835,19.8701,20.044,46900.0
2007-08-10 14:00:00,25.37,25.5,25.16,25.41,60800.0,20.0519,20.1546,19.8859,20.0835,60800.0
2007-08-10 14:30:00,25.41,25.66,25.3,25.52,98200.0,20.0835,20.2811,19.9966,20.1704,98200.0
2007-08-10 15:00:00,25.56,26.16,25.47,26.12,139200.0,20.202,20.6763,20.1309,20.6447,139200.0
2007-08-10 15:30:00,26.1,26.15,25.35,25.64,198200.0,20.6289,20.6684,20.0361,20.2653,198200.0
2007-08-13 09:30:00,26.32,26.32,25.83,25.9,117000.0,20.8027,20.8027,20.4155,20.4708,117000.0
2007-08-13 10:00:00,25.91,26.0,25.82,25.94,56000.0,20.4787,20.5498,20.4075,20.5024,56000.0
2007-08-13 10:30:00,25.91,25.92,25.66,25.7,58400.0,20.4787,20.4866,20.2811,20.3127,58400.0
2007-08-13 11:00:00,25.71,25.95,25.7,25.8,47600.0,20.3206,20.5103,20.3127,20.3917,47600.0
2007-08-13 11:30:00,25.8,25.98,25.8,25.94,36300.0,20.3917,20.534,20.3917,20.5024,36300.0
2007-08-13 12:00:00,25.94,25.95,25.75,25.75,39200.0,20.5024,20.5103,20.3522,20.3522,39200.0
2007-08-13 12:30:00,25.75,25.81,25.66,25.78,29800.0,20.3522,20.3996,20.2811,20.3759,29800.0
2007-08-13 13:00:00,25.77,25.81,25.66,25.7,37700.0,20.368,20.3996,20.2811,20.3127,37700.0
2007-08-13 13:30:00,25.7,25.88,25.7,25.88,15700.0,20.3127,20.455,20.3127,20.455,15700.0
2007-08-13 14:00:00,25.89,26.0,25.8,25.97,23000.0,20.4629,20.5498,20.3917,20.5261,23000.0
2007-08-13 14:30:00,26.0,26.0,25.8,25.8,24100.0,20.5498,20.5498,20.3917,20.3917,24100.0
2007-08-13 15:00:00,25.8,25.92,25.73,25.92,72400.0,20.3917,20.4866,20.3364,20.4866,72400.0
2007-08-13 15:30:00,25.95,25.96,25.74,25.82,81500.0,20.5103,20.5182,20.3443,20.4075,81500.0
2007-08-14 09:30:00,25.81,26.02,25.68,25.93,21200.0,20.3996,20.5656,20.2969,20.4945,21200.0
2007-08-14 10:00:00,25.95,25.95,25.65,25.67,32700.0,20.5103,20.5103,20.2732,20.289,32700.0
2007-08-14 10:30:00,25.69,25.84,25.63,25.71,28500.0,20.3048,20.4234,20.2574,20.3206,28500.0
2007-08-14 11:00:00,25.72,25.8,25.56,25.76,26900.0,20.3285,20.3917,20.202,20.3601,26900.0
2007-08-14 11:30:00,25.76,25.89,25.68,25.84,29600.0,20.3601,20.4629,20.2969,20.4234,29600.0
2007-08-14 12:00:00,25.84,25.85,25.73,25.77,15800.0,20.4234,20.4313,20.3364,20.368,15800.0
2007-08-14 12:30:00,25.77,25.8,25.65,25.69,17800.0,20.368,20.3917,20.2732,20.3048,17800.0
2007-08-14 13:00:00,25.71,25.76,25.6,25.65,11000.0,20.3206,20.3601,20.2337,20.2732,11000.0
2007-08-14 13:30:00,25.64,25.9,25.6,25.62,31000.0,20.2653,20.4708,20.2337,20.2495,31000.0
2007-08-14 14:00:00,25.63,25.79,25.5,25.73,25100.0,20.2574,20.3838,20.1546,20.3364,25100.0
2007-08-14 14:30:00,25.69,25.73,25.54,25.73,20900.0,20.3048,20.3364,20.1862,20.3364,20900.0
2007-08-14 15:00:00,25.74,25.83,25.66,25.75,49300.0,20.3443,20.4155,20.2811,20.3522,49300.0
2007-08-14 15:30:00,25.72,25.74,25.54,25.66,73100.0,20.3285,20.3443,20.1862,20.2811,73100.0
2007-08-15 09:30:00,25.55,25.86,25.54,25.7,44100.0,20.1941,20.4392,20.1862,20.3127,44100.0
2007-08-15 10:00:00,25.7,25.79,25.53,25.75,45400.0,20.3127,20.3838,20.1783,20.3522,45400.0
2007-08-15 10:30:00,25.75,25.75,25.54,25.6,37300.0,20.3522,20.3522,20.1862,20.2337,37300.0
2007-08-15 11:00:00,25.62,25.7,25.6,25.68,27100.0,20.2495,20.3127,20.2337,20.2969,27100.0
2007-08-15 11:30:00,25.69,25.69,25.38,25.41,25700.0,20.3048,20.3048,20.0598,20.0835,25700.0
2007-08-15 12:00:00,25.43,25.6,25.39,25.57,14300.0,20.0993,20.2337,20.0677,20.21,14300.0
2007-08-15 12:30:00,25.57,25.67,25.51,25.51,25300.0,20.21,20.289,20.1625,20.1625,25300.0
2007-08-15 13:00:00,25.51,25.59,25.45,25.53,13400.0,20.1625,20.2258,20.1151,20.1783,13400.0
2007-08-15 13:30:00,25.53,25.7,25.52,25.64,48200.0,20.1783,20.3127,20.1704,20.2653,48200.0
2007-08-15 14:00:00,25.62,25.7,25.45,25.48,29500.0,20.2495,20.3127,20.1151,20.1388,29500.0
2007-08-15 14:30:00,25.45,25.47,25.18,25.22,46300.0,20.1151,20.1309,19.9017,19.9333,46300.0
2007-08-15 15:00:00,25.21,25.27,24.86,25.07,61200.0,19.9254,19.9728,19.6488,19.8148,61200.0
2007-08-15 15:30:00,25.08,25.12,24.69,24.72,112800.0,19.8227,19.8543,19.5144,19.5381,112800.0
2007-08-16 09:30:00,24.68,25.8,24.53,25.14,67100.0,19.5065,20.3917,19.388,19.8701,67100.0
2007-08-16 10:00:00,25.15,25.29,24.97,24.97,46200.0,19.878,19.9886,19.7357,19.7357,46200.0
2007-08-16 10:30:00,24.98,25.44,24.98,25.14,83800.0,19.7436,20.1072,19.7436,19.8701,83800.0
2007-08-16 11:00:00,25.13,25.27,25.0,25.1,72600.0,19.8622,19.9728,19.7594,19.8385,72600.0
2007-08-16 11:30:00,25.1,25.13,24.75,25.04,35000.0,19.8385,19.8622,19.5618,19.7911,35000.0
2007-08-16 12:00:00,25.02,25.12,24.8,24.83,73500.0,19.7752,19.8543,19.6014,19.6251,73500.0
2007-08-16 12:30:00,24.82,24.84,24.4,24.48,47200.0,19.6172,19.633,19.2852,19.3484,47200.0
2007-08-16 13:00:00,24.48,24.94,24.4,24.78,56800.0,19.3484,19.712,19.2852,19.5856,56800.0
2007-08-16 13:30:00,24.77,24.95,24.68,24.85,54100.0,19.5777,19.7199,19.5065,19.6409,54100.0
2007-08-16 14:00:00,24.87,25.25,24.71,24.95,58100.0,19.6567,19.957,19.5302,19.7199,58100.0
2007-08-16 14:30:00,24.95,24.98,24.65,24.65,27800.0,19.7199,19.7436,19.4828,19.4828,27800.0
2007-08-16 15:00:00,24.65,24.93,24.52,24.8,50700.0,19.4828,19.7041,19.3801,19.6014,50700.0
2007-08-16 15:30:00,24.79,25.38,24.79,25.16,164200.0,19.5935,20.0598,19.5935,19.8859,164200.0
2007-08-17 09:30:00,26.17,26.26,25.83,25.99,302800.0,20.6842,20.7553,20.4155,20.5419,302800.0
2007-08-17 10:00:00,25.91,26.03,25.69,25.69,60600.0,20.4787,20.5735,20.3048,20.3048,60600.0
2007-08-17 10:30:00,25.69,26.13,25.58,25.96,54800.0,20.3048,20.6526,20.2179,20.5182,54800.0
2007-08-17 11:00:00,25.96,26.44,25.92,26.14,52200.0,20.5182,20.8976,20.4866,20.6605,52200.0
2007-08-17 11:30:00,26.17,26.69,26.12,26.26,43400.0,20.6842,21.0952,20.6447,20.7553,43400.0
2007-08-17 12:00:00,26.31,26.44,26.11,26.15,23900.0,20.7948,20.8976,20.6368,20.6684,23900.0
2007-08-17 12:30:00,26.18,26.4,26.15,26.28,21700.0,20.6921,20.866,20.6684,20.7711,21700.0
2007-08-17 13:00:00,26.27,26.66,26.24,26.49,44800.0,20.7632,21.0715,20.7395,20.9371,44800.0
2007-08-17 13:30:00,26.46,26.59,26.4,26.41,19600.0,20.9134,21.0161,20.866,20.8739,19600.0
2007-08-17 14:00:00,26.39,26.45,26.24,26.29,51400.0,20.8581,20.9055,20.7395,20.779,51400.0
2007-08-17 14:30:00,26.29,26.4,26.16,26.3,55100.0,20.779,20.866,20.6763,20.7869,55100.0
2007-08-17 15:00:00,26.31,26.45,26.15,26.21,74200.0,20.7948,20.9055,20.6684,20.7158,74200.0
2007-08-17 15:30:00,26.2,26.36,26.01,26.13,93900.0,20.7079,20.8344,20.5577,20.6526,93900.0
2007-08-20 09:30:00,26.28,26.5,25.89,26.03,57700.0,20.7711,20.945,20.4629,20.5735,57700.0
2007-08-20 10:00:00,26.03,26.12,25.93,26.01,35700.0,20.5735,20.6447,20.4945,20.5577,35700.0
2007-08-20 10:30:00,26.0,26.02,25.84,25.93,24400.0,20.5498,20.5656,20.4234,20.4945,24400.0
2007-08-20 11:00:00,25.94,26.01,25.85,25.87,30700.0,20.5024,20.5577,20.4313,20.4471,30700.0
2007-08-20 11:30:00,25.9,25.92,25.69,25.73,27500.0,20.4708,20.4866,20.3048,20.3364,27500.0
2007-08-20 12:00:00,25.73,25.89,25.7,25.83,29200.0,20.3364,20.4629,20.3127,20.4155,29200.0
2007-08-20 12:30:00,25.83,25.96,25.8,25.84,33900.0,20.4155,20.5182,20.3917,20.4234,33900.0
2007-08-20 13:00:00,25.82,25.91,25.8,25.87,20900.0,20.4075,20.4787,20.3917,20.4471,20900.0
2007-08-20 13:30:00,25.89,26.07,25.86,25.88,21300.0,20.4629,20.6051,20.4392,20.455,21300.0
2007-08-20 14:00:00,25.88,26.06,25.87,26.04,25600.0,20.455,20.5972,20.4471,20.5814,25600.0
2007-08-20 14:30:00,26.05,26.08,25.95,26.04,23000.0,20.5893,20.613,20.5103,20.5814,23000.0
2007-08-20 15:00:00,26.05,26.13,25.95,25.96,49200.0,20.5893,20.6526,20.5103,20.5182,49200.0
2007-08-20 15:30:00,25.95,26.1,25.91,25.96,50200.0,20.5103,20.6289,20.4787,20.5182,50200.0
2007-08-21 09:30:00,25.75,26.19,25.5,25.95,21500.0,20.3522,20.7,20.1546,20.5103,21500.0
2007-08-21 10:00:00,25.96,25.99,25.67,25.89,43600.0,20.5182,20.5419,20.289,20.4629,43600.0
2007-08-21 10:30:00,25.85,25.94,25.78,25.88,19000.0,20.4313,20.5024,20.3759,20.455,19000.0
2007-08-21 11:00:00,25.88,25.91,25.79,25.9,37100.0,20.455,20.4787,20.3838,20.4708,37100.0
2007-08-21 11:30:00,25.9,25.95,25.81,25.88,34600.0,20.4708,20.5103,20.3996,20.455,34600.0
2007-08-21 12:00:00,25.87,25.96,25.85,25.94,21400.0,20.4471,20.5182,20.4313,20.5024,21400.0
2007-08-21 12:30:00,25.9,26.06,25.8,26.03,35000.0,20.4708,20.5972,20.3917,20.5735,35000.0
2007-08-21 13:00:00,26.03,26.13,25.94,26.05,157400.0,20.5735,20.6526,20.5024,20.5893,157400.0
2007-08-21 13:30:00,26.06,26.06,25.95,25.95,30200.0,20.5972,20.5972,20.5103,20.5103,30200.0
2007-08-21 14:00:00,25.94,25.97,25.84,25.86,75000.0,20.5024,20.5261,20.4234,20.4392,75000.0
2007-08-21 14:30:00,25.84,25.88,25.78,25.88,52000.0,20.4234,20.455,20.3759,20.455,52000.0
2007-08-21 15:00:00,25.89,25.92,25.83,25.85,50300.0,20.4629,20.4866,20.4155,20.4313,50300.0
2007-08-21 15:30:00,25.86,25.9,25.71,25.78,120200.0,20.4392,20.4708,20.3206,20.3759,120200.0
2007-08-22 09:30:00,26.01,26.49,25.6,25.81,98400.0,20.5577,20.9371,20.2337,20.3996,98400.0
2007-08-22 10:00:00,25.85,25.9,25.53,25.58,62700.0,20.4313,20.4708,20.1783,20.2179,62700.0
2007-08-22 10:30:00,25.59,25.91,25.25,25.88,70700.0,20.2258,20.4787,19.957,20.455,70700.0
2007-08-22 11:00:00,25.86,26.18,25.82,26.01,79300.0,20.4392,20.6921,20.4075,20.5577,79300.0
2007-08-22 11:30:00,26.01,26.11,25.95,26.1,42000.0,20.5577,20.6368,20.5103,20.6289,42000.0
2007-08-22 12:00:00,26.1,26.38,26.09,26.17,33500.0,20.6289,20.8502,20.6209,20.6842,33500.0
2007-08-22 12:30:00,26.13,26.49,26.07,26.25,23600.0,20.6526,20.9371,20.6051,20.7474,23600.0
2007-08-22 13:00:00,26.25,26.38,26.21,26.38,28200.0,20.7474,20.8502,20.7158,20.8502,28200.0
2007-08-22 13:30:00,26.38,26.7,26.37,26.64,44200.0,20.8502,21.1031,20.8423,21.0557,44200.0
2007-08-22 14:00:00,26.64,26.73,26.52,26.57,46000.0,21.0557,21.1268,20.9608,21.0003,46000.0
2007-08-22 14:30:00,26.57,26.74,26.57,26.72,48500.0,21.0003,21.1347,21.0003,21.1189,48500.0
2007-08-22 15:00:00,26.72,26.79,26.5,26.55,177800.0,21.1189,21.1742,20.945,20.9845,177800.0
2007-08-22 15:30:00,26.55,26.71,26.55,26.67,103900.0,20.9845,21.111,20.9845,21.0794,103900.0
2007-08-23 09:30:00,26.68,26.82,26.21,26.36,45300.0,21.0873,21.1979,20.7158,20.8344,45300.0
2007-08-23 10:00:00,26.35,26.47,26.27,26.42,20700.0,20.8264,20.9213,20.7632,20.8818,20700.0
2007-08-23 10:30:00,26.4,26.5,26.38,26.47,21700.0,20.866,20.945,20.8502,20.9213,21700.0
2007-08-23 11:00:00,26.49,26.58,26.33,26.58,42800.0,20.9371,21.0082,20.8106,21.0082,42800.0
2007-08-23 11:30:00,26.55,26.6,26.34,26.34,30000.0,20.9845,21.024,20.8185,20.8185,30000.0
2007-08-23 12:00:00,26.38,26.53,26.37,26.53,22700.0,20.8502,20.9687,20.8423,20.9687,22700.0
2007-08-23 12:30:00,26.54,26.6,26.34,26.39,20700.0,20.9766,21.024,20.8185,20.8581,20700.0
2007-08-23 13:00:00,26.44,26.54,26.36,26.4,25500.0,20.8976,20.9766,20.8344,20.866,25500.0
2007-08-23 13:30:00,26.4,26.6,26.36,26.59,17900.0,20.866,21.024,20.8344,21.0161,17900.0
2007-08-23 14:00:00,26.59,26.6,26.52,26.57,51900.0,21.0161,21.024,20.9608,21.0003,51900.0
2007-08-23 14:30:00,26.54,26.54,26.39,26.45,39500.0,20.9766,20.9766,20.8581,20.9055,39500.0
2007-08-23 15:00:00,26.44,26.6,26.44,26.48,38500.0,20.8976,21.024,20.8976,20.9292,38500.0
2007-08-23 15:30:00,26.49,26.6,26.39,26.4,66300.0,20.9371,21.024,20.8581,20.866,66300.0
2007-08-24 09:30:00,26.3,26.58,26.25,26.42,23000.0,20.7869,21.0082,20.7474,20.8818,23000.0
2007-08-24 10:00:00,26.44,26.72,26.35,26.36,32300.0,20.8976,21.1189,20.8264,20.8344,32300.0
2007-08-24 10:30:00,26.38,26.47,26.32,26.41,20900.0,20.8502,20.9213,20.8027,20.8739,20900.0
2007-08-24 11:00:00,26.41,26.59,26.41,26.45,14100.0,20.8739,21.0161,20.8739,20.9055,14100.0
2007-08-24 11:30:00,26.46,26.54,26.35,26.47,31700.0,20.9134,20.9766,20.8264,20.9213,31700.0
2007-08-24 12:00:00,26.47,26.48,26.36,26.42,41900.0,20.9213,20.9292,20.8344,20.8818,41900.0
2007-08-24 12:30:00,26.4,26.41,26.35,26.38,27000.0,20.866,20.8739,20.8264,20.8502,27000.0
2007-08-24 13:00:00,26.39,26.46,26.33,26.33,22200.0,20.8581,20.9134,20.8106,20.8106,22200.0
2007-08-24 13:30:00,26.32,26.33,26.23,26.32,28500.0,20.8027,20.8106,20.7316,20.8027,28500.0
2007-08-24 14:00:00,26.32,26.51,26.3,26.48,28200.0,20.8027,20.9529,20.7869,20.9292,28200.0
2007-08-24 14:30:00,26.48,26.56,26.44,26.52,23100.0,20.9292,20.9924,20.8976,20.9608,23100.0
2007-08-24 15:00:00,26.51,26.54,26.37,26.54,31700.0,20.9529,20.9766,20.8423,20.9766,31700.0
2007-08-24 15:30:00,26.52,26.7,26.52,26.65,60300.0,20.9608,21.1031,20.9608,21.0636,60300.0
2007-08-27 09:30:00,26.56,26.61,26.43,26.52,28800.0,20.9924,21.0319,20.8897,20.9608,28800.0
2007-08-27 10:00:00,26.58,26.58,26.32,26.37,28100.0,21.0082,21.0082,20.8027,20.8423,28100.0
2007-08-27 10:30:00,26.36,26.38,26.2,26.24,63600.0,20.8344,20.8502,20.7079,20.7395,63600.0
2007-08-27 11:00:00,26.23,26.23,26.01,26.06,34300.0,20.7316,20.7316,20.5577,20.5972,34300.0
2007-08-27 11:30:00,26.09,26.12,25.98,26.11,23600.0,20.6209,20.6447,20.534,20.6368,23600.0
2007-08-27 12:00:00,26.09,26.1,26.0,26.02,34800.0,20.6209,20.6289,20.5498,20.5656,34800.0
2007-08-27 12:30:00,26.01,26.11,25.99,26.08,18200.0,20.5577,20.6368,20.5419,20.613,18200.0
2007-08-27 13:00:00,26.08,26.18,26.0,26.1,33000.0,20.613,20.6921,20.5498,20.6289,33000.0
2007-08-27 13:30:00,26.1,26.11,26.0,26.06,35300.0,20.6289,20.6368,20.5498,20.5972,35300.0
2007-08-27 14:00:00,26.06,26.13,26.04,26.08,39400.0,20.5972,20.6526,20.5814,20.613,39400.0
2007-08-27 14:30:00,26.08,26.15,26.02,26.05,45600.0,20.613,20.6684,20.5656,20.5893,45600.0
2007-08-27 15:00:00,26.05,26.1,26.01,26.06,42200.0,20.5893,20.6289,20.5577,20.5972,42200.0
2007-08-27 15:30:00,26.04,26.08,25.89,25.9,61100.0,20.5814,20.613,20.4629,20.4708,61100.0
2007-08-28 09:30:00,25.85,26.09,25.81,25.84,57900.0,20.4313,20.6209,20.3996,20.4234,57900.0
2007-08-28 10:00:00,25.84,25.95,25.8,25.86,50300.0,20.4234,20.5103,20.3917,20.4392,50300.0
2007-08-28 10:30:00,25.84,25.87,25.75,25.78,44000.0,20.4234,20.4471,20.3522,20.3759,44000.0
2007-08-28 11:00:00,25.8,25.85,25.73,25.78,34400.0,20.3917,20.4313,20.3364,20.3759,34400.0
2007-08-28 11:30:00,25.77,25.79,25.66,25.7,42200.0,20.368,20.3838,20.2811,20.3127,42200.0
2007-08-28 12:00:00,25.71,25.78,25.69,25.78,14700.0,20.3206,20.3759,20.3048,20.3759,14700.0
2007-08-28 12:30:00,25.8,25.84,25.76,25.78,17700.0,20.3917,20.4234,20.3601,20.3759,17700.0
2007-08-28 13:00:00,25.79,25.79,25.71,25.75,36400.0,20.3838,20.3838,20.3206,20.3522,36400.0
2007-08-28 13:30:00,25.75,25.76,25.7,25.7,36700.0,20.3522,20.3601,20.3127,20.3127,36700.0
2007-08-28 14:00:00,25.71,25.75,25.63,25.7,54500.0,20.3206,20.3522,20.2574,20.3127,54500.0
2007-08-28 14:30:00,25.7,25.71,25.63,25.66,57600.0,20.3127,20.3206,20.2574,20.2811,57600.0
2007-08-28 15:00:00,25.67,25.69,25.55,25.55,74600.0,20.289,20.3048,20.1941,20.1941,74600.0
2007-08-28 15:30:00,25.55,25.58,25.37,25.4,173400.0,20.1941,20.2179,20.0519,20.0756,173400.0
2007-08-29 09:30:00,25.51,25.63,25.42,25.46,65000.0,20.1625,20.2574,20.0914,20.123,65000.0
2007-08-29 10:00:00,25.47,25.54,25.44,25.47,28700.0,20.1309,20.1862,20.1072,20.1309,28700.0
2007-08-29 10:30:00,25.47,25.56,25.46,25.56,30500.0,20.1309,20.202,20.123,20.202,30500.0
2007-08-29 11:00:00,25.56,25.58,25.45,25.46,22800.0,20.202,20.2179,20.1151,20.123,22800.0
2007-08-29 11:30:00,25.45,25.51,25.44,25.49,19800.0,20.1151,20.1625,20.1072,20.1467,19800.0
2007-08-29 12:00:00,25.49,25.49,25.44,25.44,27800.0,20.1467,20.1467,20.1072,20.1072,27800.0
2007-08-29 12:30:00,25.45,25.46,25.4,25.41,16000.0,20.1151,20.123,20.0756,20.0835,16000.0
2007-08-29 13:00:00,25.42,25.44,25.4,25.42,19200.0,20.0914,20.1072,20.0756,20.0914,19200.0
2007-08-29 13:30:00,25.42,25.52,25.4,25.49,34100.0,20.0914,20.1704,20.0756,20.1467,34100.0
2007-08-29 14:00:00,25.49,25.58,25.49,25.54,28800.0,20.1467,20.2179,20.1467,20.1862,28800.0
2007-08-29 14:30:00,25.54,25.58,25.5,25.54,38300.0,20.1862,20.2179,20.1546,20.1862,38300.0
2007-08-29 15:00:00,25.55,25.71,25.54,25.66,64900.0,20.1941,20.3206,20.1862,20.2811,64900.0
2007-08-29 15:30:00,25.66,25.81,25.61,25.77,92500.0,20.2811,20.3996,20.2416,20.368,92500.0
2007-08-30 09:30:00,25.55,25.78,25.48,25.67,47300.0,20.1941,20.3759,20.1388,20.289,47300.0
2007-08-30 10:00:00,25.65,25.79,25.61,25.71,31900.0,20.2732,20.3838,20.2416,20.3206,31900.0
2007-08-30 10:30:00,25.71,25.8,25.68,25.76,35400.0,20.3206,20.3917,20.2969,20.3601,35400.0
2007-08-30 11:00:00,25.77,25.98,25.72,25.88,36000.0,20.368,20.534,20.3285,20.455,36000.0
2007-08-30 11:30:00,25.88,25.88,25.75,25.81,29000.0,20.455,20.455,20.3522,20.3996,29000.0
2007-08-30 12:00:00,25.82,25.85,25.65,25.81,34400.0,20.4075,20.4313,20.2732,20.3996,34400.0
2007-08-30 12:30:00,25.78,25.83,25.76,25.83,25400.0,20.3759,20.4155,20.3601,20.4155,25400.0
2007-08-30 13:00:00,25.81,25.84,25.7,25.72,10800.0,20.3996,20.4234,20.3127,20.3285,10800.0
2007-08-30 13:30:00,25.73,25.8,25.67,25.78,13900.0,20.3364,20.3917,20.289,20.3759,13900.0
2007-08-30 14:00:00,25.8,25.82,25.68,25.7,10600.0,20.3917,20.4075,20.2969,20.3127,10600.0
2007-08-30 14:30:00,25.71,25.73,25.55,25.63,42600.0,20.3206,20.3364,20.1941,20.2574,42600.0
2007-08-30 15:00:00,25.63,25.9,25.62,25.85,42500.0,20.2574,20.4708,20.2495,20.4313,42500.0
2007-08-30 15:30:00,25.85,25.87,25.74,25.84,66200.0,20.4313,20.4471,20.3443,20.4234,66200.0
2007-08-31 09:30:00,25.93,26.04,25.75,25.95,39300.0,20.4945,20.5814,20.3522,20.5103,39300.0
2007-08-31 10:00:00,25.98,26.08,25.82,26.02,29000.0,20.534,20.613,20.4075,20.5656,29000.0
2007-08-31 10:30:00,26.03,26.11,25.99,26.0,18800.0,20.5735,20.6368,20.5419,20.5498,18800.0
2007-08-31 11:00:00,25.99,26.04,25.87,26.0,17000.0,20.5419,20.5814,20.4471,20.5498,17000.0
2007-08-31 11:30:00,26.02,26.12,25.97,26.1,14900.0,20.5656,20.6447,20.5261,20.6289,14900.0
2007-08-31 12:00:00,26.12,26.21,26.1,26.2,20700.0,20.6447,20.7158,20.6289,20.7079,20700.0
2007-08-31 12:30:00,26.2,26.31,26.19,26.19,16400.0,20.7079,20.7948,20.7,20.7,16400.0
2007-08-31 13:00:00,26.2,26.21,26.11,26.2,18300.0,20.7079,20.7158,20.6368,20.7079,18300.0
2007-08-31 13:30:00,26.21,26.28,26.15,26.27,14800.0,20.7158,20.7711,20.6684,20.7632,14800.0
2007-08-31 14:00:00,26.27,26.36,26.2,26.24,24300.0,20.7632,20.8344,20.7079,20.7395,24300.0
2007-08-31 14:30:00,26.23,26.31,26.21,26.23,21500.0,20.7316,20.7948,20.7158,20.7316,21500.0
2007-08-31 15:00:00,26.23,26.31,26.21,26.22,36800.0,20.7316,20.7948,20.7158,20.7237,36800.0
2007-08-31 15:30:00,26.24,26.34,26.2,26.24,64400.0,20.7395,20.8185,20.7079,20.7395,64400.0
2007-09-04 09:30:00,26.11,26.22,25.8,26.05,48300.0,20.6368,20.7237,20.3917,20.5893,48300.0
2007-09-04 10:00:00,26.06,26.19,26.01,26.15,30600.0,20.5972,20.7,20.5577,20.6684,30600.0
2007-09-04 10:30:00,26.15,26.25,26.15,26.2,20900.0,20.6684,20.7474,20.6684,20.7079,20900.0
2007-09-04 11:00:00,26.18,26.3,26.15,26.25,11800.0,20.6921,20.7869,20.6684,20.7474,11800.0
2007-09-04 11:30:00,26.27,26.28,26.2,26.2,12100.0,20.7632,20.7711,20.7079,20.7079,12100.0
2007-09-04 12:00:00,26.22,26.22,26.15,26.17,14700.0,20.7237,20.7237,20.6684,20.6842,14700.0
2007-09-04 12:30:00,26.19,26.26,26.19,26.19,8300.0,20.7,20.7553,20.7,20.7,8300.0
2007-09-04 13:00:00,26.19,26.3,26.17,26.26,17800.0,20.7,20.7869,20.6842,20.7553,17800.0
2007-09-04 13:30:00,26.26,26.39,26.23,26.38,21900.0,20.7553,20.8581,20.7316,20.8502,21900.0
2007-09-04 14:00:00,26.39,26.47,26.33,26.47,28300.0,20.8581,20.9213,20.8106,20.9213,28300.0
2007-09-04 14:30:00,26.47,26.5,26.45,26.47,21200.0,20.9213,20.945,20.9055,20.9213,21200.0
2007-09-04 15:00:00,26.46,26.59,26.42,26.57,34100.0,20.9134,21.0161,20.8818,21.0003,34100.0
2007-09-04 15:30:00,26.59,26.6,26.4,26.45,53400.0,21.0161,21.024,20.866,20.9055,53400.0
2007-09-05 09:30:00,26.32,26.46,26.19,26.28,35400.0,20.8548,20.9657,20.7518,20.8231,35400.0
2007-09-05 10:00:00,26.25,26.29,26.12,26.2,26500.0,20.7993,20.831,20.6963,20.7597,26500.0
2007-09-05 10:30:00,26.22,26.26,26.17,26.2,18900.0,20.7755,20.8072,20.7359,20.7597,18900.0
2007-09-05 11:00:00,26.21,26.23,26.13,26.19,15000.0,20.7676,20.7835,20.7042,20.7518,15000.0
2007-09-05 11:30:00,26.18,26.19,26.07,26.17,19300.0,20.7439,20.7518,20.6567,20.7359,19300.0
2007-09-05 12:00:00,26.19,26.24,26.14,26.22,16600.0,20.7518,20.7914,20.7122,20.7755,16600.0
2007-09-05 12:30:00,26.23,26.26,26.13,26.16,33100.0,20.7835,20.8072,20.7042,20.728,33100.0
2007-09-05 13:00:00,26.17,26.21,26.09,26.13,18700.0,20.7359,20.7676,20.6725,20.7042,18700.0
2007-09-05 13:30:00,26.11,26.15,26.06,26.11,13200.0,20.6884,20.7201,20.6488,20.6884,13200.0
2007-09-05 14:00:00,26.14,26.18,26.01,26.03,28400.0,20.7122,20.7439,20.6092,20.625,28400.0
2007-09-05 14:30:00,26.03,26.14,26.0,26.13,22400.0,20.625,20.7122,20.6012,20.7042,22400.0
2007-09-05 15:00:00,26.14,26.22,26.11,26.13,31700.0,20.7122,20.7755,20.6884,20.7042,31700.0
2007-09-05 15:30:00,26.16,26.2,25.94,26.0,80300.0,20.728,20.7597,20.5537,20.6012,80300.0
2007-09-06 09:30:00,26.15,26.2,26.04,26.06,13200.0,20.7201,20.7597,20.6329,20.6488,13200.0
2007-09-06 10:00:00,26.06,26.1,25.91,26.01,24500.0,20.6488,20.6805,20.5299,20.6092,24500.0
2007-09-06 10:30:00,25.99,26.2,25.99,26.16,29500.0,20.5933,20.7597,20.5933,20.728,29500.0
2007-09-06 11:00:00,26.19,26.25,26.11,26.23,16300.0,20.7518,20.7993,20.6884,20.7835,16300.0
2007-09-06 11:30:00,26.24,26.35,26.24,26.34,20500.0,20.7914,20.8786,20.7914,20.8706,20500.0
2007-09-06 12:00:00,26.35,26.44,26.3,26.35,31000.0,20.8786,20.9499,20.8389,20.8786,31000.0
2007-09-06 12:30:00,26.33,26.34,26.24,26.32,16200.0,20.8627,20.8706,20.7914,20.8548,16200.0
2007-09-06 13:00:00,26.32,26.34,26.2,26.23,15400.0,20.8548,20.8706,20.7597,20.7835,15400.0
2007-09-06 13:30:00,26.24,26.25,26.19,26.25,31700.0,20.7914,20.7993,20.7518,20.7993,31700.0
2007-09-06 14:00:00,26.25,26.35,26.2,26.28,31400.0,20.7993,20.8786,20.7597,20.8231,31400.0
2007-09-06 14:30:00,26.3,26.39,26.28,26.39,24500.0,20.8389,20.9102,20.8231,20.9102,24500.0
2007-09-06 15:00:00,26.39,26.48,26.39,26.42,41200.0,20.9102,20.9816,20.9102,20.934,41200.0
2007-09-06 15:30:00,26.42,26.46,26.24,26.44,83100.0,20.934,20.9657,20.7914,20.9499,83100.0
2007-09-07 09:30:00,26.06,26.17,25.9,26.12,34200.0,20.6488,20.7359,20.522,20.6963,34200.0
2007-09-07 10:00:00,26.1,26.12,25.91,26.01,27000.0,20.6805,20.6963,20.5299,20.6092,27000.0
2007-09-07 10:30:00,25.99,25.99,25.79,25.86,49900.0,20.5933,20.5933,20.4348,20.4903,49900.0
2007-09-07 11:00:00,25.87,25.96,25.85,25.88,36600.0,20.4982,20.5695,20.4824,20.5061,36600.0
2007-09-07 11:30:00,25.87,26.03,25.85,26.03,12800.0,20.4982,20.625,20.4824,20.625,12800.0
2007-09-07 12:00:00,26.02,26.04,25.88,25.94,16800.0,20.6171,20.6329,20.5061,20.5537,16800.0
2007-09-07 12:30:00,25.97,26.0,25.92,25.92,17100.0,20.5775,20.6012,20.5378,20.5378,17100.0
2007-09-07 13:00:00,25.94,26.02,25.9,25.94,28600.0,20.5537,20.6171,20.522,20.5537,28600.0
2007-09-07 13:30:00,25.95,25.97,25.8,25.86,24000.0,20.5616,20.5775,20.4428,20.4903,24000.0
2007-09-07 14:00:00,25.86,25.93,25.81,25.92,18900.0,20.4903,20.5458,20.4507,20.5378,18900.0
2007-09-07 14:30:00,25.94,26.01,25.86,25.86,39800.0,20.5537,20.6092,20.4903,20.4903,39800.0
2007-09-07 15:00:00,25.84,25.96,25.83,25.9,45000.0,20.4745,20.5695,20.4665,20.522,45000.0
2007-09-07 15:30:00,25.92,25.95,25.82,25.87,78500.0,20.5378,20.5616,20.4586,20.4982,78500.0
2007-09-10 09:30:00,25.91,26.11,25.78,25.83,44500.0,20.5299,20.6884,20.4269,20.4665,44500.0
2007-09-10 10:00:00,25.84,25.96,25.68,25.8,52000.0,20.4745,20.5695,20.3477,20.4428,52000.0
2007-09-10 10:30:00,25.8,25.88,25.77,25.85,57300.0,20.4428,20.5061,20.419,20.4824,57300.0
2007-09-10 11:00:00,25.83,25.85,25.63,25.66,100900.0,20.4665,20.4824,20.3081,20.3318,100900.0
2007-09-10 11:30:00,25.66,25.75,25.58,25.71,57100.0,20.3318,20.4031,20.2684,20.3714,57100.0
2007-09-10 12:00:00,25.73,25.73,25.6,25.67,31300.0,20.3873,20.3873,20.2843,20.3398,31300.0
2007-09-10 12:30:00,25.7,25.73,25.57,25.61,55100.0,20.3635,20.3873,20.2605,20.2922,55100.0
2007-09-10 13:00:00,25.61,25.7,25.6,25.65,28600.0,20.2922,20.3635,20.2843,20.3239,28600.0
2007-09-10 13:30:00,25.65,25.75,25.61,25.7,63600.0,20.3239,20.4031,20.2922,20.3635,63600.0
2007-09-10 14:00:00,25.7,25.8,25.63,25.79,41700.0,20.3635,20.4428,20.3081,20.4348,41700.0
2007-09-10 14:30:00,25.8,25.82,25.7,25.8,44900.0,20.4428,20.4586,20.3635,20.4428,44900.0
2007-09-10 15:00:00,25.78,25.81,25.71,25.76,96800.0,20.4269,20.4507,20.3714,20.4111,96800.0
2007-09-10 15:30:00,25.74,25.8,25.64,25.7,120800.0,20.3952,20.4428,20.316,20.3635,120800.0
2007-09-11 09:30:00,25.81,26.06,25.81,26.0,160900.0,20.4507,20.6488,20.4507,20.6012,160900.0
2007-09-11 10:00:00,25.99,26.06,25.89,26.0,97000.0,20.5933,20.6488,20.5141,20.6012,97000.0
2007-09-11 10:30:00,26.01,26.03,25.93,25.99,354700.0,20.6092,20.625,20.5458,20.5933,354700.0
2007-09-11 11:00:00,25.99,25.99,25.87,25.93,19800.0,20.5933,20.5933,20.4982,20.5458,19800.0
2007-09-11 11:30:00,25.96,26.0,25.92,25.92,23700.0,20.5695,20.6012,20.5378,20.5378,23700.0
2007-09-11 12:00:00,25.92,25.93,25.76,25.88,49100.0,20.5378,20.5458,20.4111,20.5061,49100.0
2007-09-11 12:30:00,25.89,25.9,25.85,25.85,67100.0,20.5141,20.522,20.4824,20.4824,67100.0
2007-09-11 13:00:00,25.87,25.9,25.81,25.87,48800.0,20.4982,20.522,20.4507,20.4982,48800.0
2007-09-11 13:30:00,25.87,25.9,25.8,25.88,64100.0,20.4982,20.522,20.4428,20.5061,64100.0
2007-09-11 14:00:00,25.87,25.96,25.86,25.95,29000.0,20.4982,20.5695,20.4903,20.5616,29000.0
2007-09-11 14:30:00,25.95,25.95,25.86,25.9,27600.0,20.5616,20.5616,20.4903,20.522,27600.0
2007-09-11 15:00:00,25.9,26.01,25.89,25.97,102900.0,20.522,20.6092,20.5141,20.5775,102900.0
2007-09-11 15:30:00,25.95,26.1,25.93,26.1,107100.0,20.5616,20.6805,20.5458,20.6805,107100.0
2007-09-12 09:30:00,26.1,26.2,25.97,26.14,45800.0,20.6805,20.7597,20.5775,20.7122,45800.0
2007-09-12 10:00:00,26.09,26.16,26.05,26.1,72200.0,20.6725,20.728,20.6408,20.6805,72200.0
2007-09-12 10:30:00,26.12,26.28,26.12,26.17,79700.0,20.6963,20.8231,20.6963,20.7359,79700.0
2007-09-12 11:00:00,26.17,26.29,26.14,26.26,64000.0,20.7359,20.831,20.7122,20.8072,64000.0
2007-09-12 11:30:00,26.25,26.35,26.24,26.3,31700.0,20.7993,20.8786,20.7914,20.8389,31700.0
2007-09-12 12:00:00,26.32,26.36,26.27,26.3,43300.0,20.8548,20.8865,20.8152,20.8389,43300.0
2007-09-12 12:30:00,26.3,26.46,26.3,26.4,77700.0,20.8389,20.9657,20.8389,20.9182,77700.0
2007-09-12 13:00:00,26.4,26.48,26.39,26.45,45500.0,20.9182,20.9816,20.9102,20.9578,45500.0
2007-09-12 13:30:00,26.46,26.54,26.43,26.51,39700.0,20.9657,21.0291,20.9419,21.0053,39700.0
2007-09-12 14:00:00,26.51,26.78,26.5,26.75,77900.0,21.0053,21.2193,20.9974,21.1955,77900.0
2007-09-12 14:30:00,26.74,26.93,26.74,26.93,103400.0,21.1876,21.3381,21.1876,21.3381,103400.0
2007-09-12 15:00:00,26.93,26.98,26.87,26.94,83100.0,21.3381,21.3777,21.2906,21.346,83100.0
2007-09-12 15:30:00,26.93,27.0,26.87,26.91,224500.0,21.3381,21.3936,21.2906,21.3223,224500.0
2007-09-13 09:30:00,27.0,27.0,26.75,26.84,53800.0,21.3936,21.3936,21.1955,21.2668,53800.0
2007-09-13 10:00:00,26.84,26.87,26.71,26.81,64900.0,21.2668,21.2906,21.1638,21.243,64900.0
2007-09-13 10:30:00,26.85,26.99,26.83,26.98,59200.0,21.2747,21.3857,21.2589,21.3777,59200.0
2007-09-13 11:00:00,26.99,27.16,26.95,26.98,203700.0,21.3857,21.5204,21.354,21.3777,203700.0
2007-09-13 11:30:00,26.97,27.04,26.86,27.04,60300.0,21.3698,21.4253,21.2827,21.4253,60300.0
2007-09-13 12:00:00,27.02,27.03,26.95,27.03,32900.0,21.4094,21.4174,21.354,21.4174,32900.0
2007-09-13 12:30:00,27.02,27.12,26.97,27.1,53800.0,21.4094,21.4887,21.3698,21.4728,53800.0
2007-09-13 13:00:00,27.1,27.41,27.1,27.4,108000.0,21.4728,21.7184,21.4728,21.7105,108000.0
2007-09-13 13:30:00,27.41,27.42,27.24,27.25,58700.0,21.7184,21.7264,21.5837,21.5917,58700.0
2007-09-13 14:00:00,27.26,27.26,27.15,27.19,58000.0,21.5996,21.5996,21.5124,21.5441,58000.0
2007-09-13 14:30:00,27.19,27.4,27.16,27.32,73200.0,21.5441,21.7105,21.5204,21.6471,73200.0
2007-09-13 15:00:00,27.33,27.34,27.04,27.15,104000.0,21.6551,21.663,21.4253,21.5124,104000.0
2007-09-13 15:30:00,27.16,27.23,27.01,27.13,117600.0,21.5204,21.5758,21.4015,21.4966,117600.0
2007-09-14 09:30:00,26.97,26.97,26.53,26.77,37100.0,21.3698,21.3698,21.0212,21.2113,37100.0
2007-09-14 10:00:00,26.8,26.87,26.68,26.7,46400.0,21.2351,21.2906,21.14,21.1559,46400.0
2007-09-14 10:30:00,26.7,26.77,26.67,26.7,28000.0,21.1559,21.2113,21.1321,21.1559,28000.0
2007-09-14 11:00:00,26.67,26.7,26.53,26.62,31200.0,21.1321,21.1559,21.0212,21.0925,31200.0
2007-09-14 11:30:00,26.63,26.8,26.6,26.75,26700.0,21.1004,21.2351,21.0766,21.1955,26700.0
2007-09-14 12:00:00,26.73,26.83,26.69,26.7,18800.0,21.1796,21.2589,21.148,21.1559,18800.0
2007-09-14 12:30:00,26.69,26.71,26.6,26.66,22600.0,21.148,21.1638,21.0766,21.1242,22600.0
2007-09-14 13:00:00,26.66,26.84,26.66,26.83,23100.0,21.1242,21.2668,21.1242,21.2589,23100.0
2007-09-14 13:30:00,26.82,26.86,26.74,26.86,10500.0,21.251,21.2827,21.1876,21.2827,10500.0
2007-09-14 14:00:00,26.86,26.87,26.8,26.83,19600.0,21.2827,21.2906,21.2351,21.2589,19600.0
2007-09-14 14:30:00,26.81,26.87,26.59,26.6,71600.0,21.243,21.2906,21.0687,21.0766,71600.0
2007-09-14 15:00:00,26.6,26.63,26.44,26.49,136200.0,21.0766,21.1004,20.9499,20.9895,136200.0
2007-09-14 15:30:00,26.5,26.6,26.49,26.56,193300.0,20.9974,21.0766,20.9895,21.0449,193300.0
2007-09-17 09:30:00,26.58,26.58,26.33,26.47,41800.0,21.0608,21.0608,20.8627,20.9736,41800.0
2007-09-17 10:00:00,26.48,26.75,26.48,26.7,61900.0,20.9816,21.1955,20.9816,21.1559,61900.0
2007-09-17 10:30:00,26.66,26.82,26.6,26.81,52700.0,21.1242,21.251,21.0766,21.243,52700.0
2007-09-17 11:00:00,26.82,26.89,26.73,26.77,21800.0,21.251,21.3064,21.1796,21.2113,21800.0
2007-09-17 11:30:00,26.77,26.77,26.61,26.65,17500.0,21.2113,21.2113,21.0846,21.1163,17500.0
2007-09-17 12:00:00,26.65,26.65,26.47,26.57,41000.0,21.1163,21.1163,20.9736,21.0529,41000.0
2007-09-17 12:30:00,26.55,26.57,26.48,26.56,13600.0,21.037,21.0529,20.9816,21.0449,13600.0
2007-09-17 13:00:00,26.56,26.62,26.5,26.57,46000.0,21.0449,21.0925,20.9974,21.0529,46000.0
2007-09-17 13:30:00,26.55,26.56,26.47,26.47,13600.0,21.037,21.0449,20.9736,20.9736,13600.0
2007-09-17 14:00:00,26.48,26.5,26.45,26.5,43800.0,20.9816,20.9974,20.9578,20.9974,43800.0
2007-09-17 14:30:00,26.5,26.55,26.46,26.48,33300.0,20.9974,21.037,20.9657,20.9816,33300.0
2007-09-17 15:00:00,26.46,26.6,26.45,26.54,83900.0,20.9657,21.0766,20.9578,21.0291,83900.0
2007-09-17 15:30:00,26.55,26.59,26.5,26.52,118300.0,21.037,21.0687,20.9974,21.0133,118300.0
2007-09-18 09:30:00,26.68,26.79,26.48,26.49,56100.0,21.14,21.2272,20.9816,20.9895,56100.0
2007-09-18 10:00:00,26.49,26.7,26.49,26.7,22200.0,20.9895,21.1559,20.9895,21.1559,22200.0
2007-09-18 10:30:00,26.71,26.83,26.71,26.82,84200.0,21.1638,21.2589,21.1638,21.251,84200.0
2007-09-18 11:00:00,26.81,26.88,26.74,26.81,35300.0,21.243,21.2985,21.1876,21.243,35300.0
2007-09-18 11:30:00,26.79,26.81,26.71,26.72,40700.0,21.2272,21.243,21.1638,21.1717,40700.0
2007-09-18 12:00:00,26.7,26.7,26.59,26.59,8100.0,21.1559,21.1559,21.0687,21.0687,8100.0
2007-09-18 12:30:00,26.59,26.7,26.56,26.69,10800.0,21.0687,21.1559,21.0449,21.148,10800.0
2007-09-18 13:00:00,26.7,26.71,26.55,26.56,11500.0,21.1559,21.1638,21.037,21.0449,11500.0
2007-09-18 13:30:00,26.56,26.62,26.54,26.62,13900.0,21.0449,21.0925,21.0291,21.0925,13900.0
2007-09-18 14:00:00,26.63,27.02,26.49,26.94,83700.0,21.1004,21.4094,20.9895,21.346,83700.0
2007-09-18 14:30:00,26.95,27.3,26.95,27.13,108700.0,21.354,21.6313,21.354,21.4966,108700.0
2007-09-18 15:00:00,27.14,27.15,27.03,27.15,59400.0,21.5045,21.5124,21.4174,21.5124,59400.0
2007-09-18 15:30:00,27.15,27.36,27.11,27.35,94200.0,21.5124,21.6788,21.4807,21.6709,94200.0
2007-09-19 09:30:00,27.44,27.5,27.38,27.47,52500.0,21.7422,21.7898,21.6947,21.766,52500.0
2007-09-19 10:00:00,27.48,27.5,27.44,27.47,28700.0,21.7739,21.7898,21.7422,21.766,28700.0
2007-09-19 10:30:00,27.49,27.5,27.44,27.48,51100.0,21.7818,21.7898,21.7422,21.7739,51100.0
2007-09-19 11:00:00,27.49,27.5,27.42,27.46,48200.0,21.7818,21.7898,21.7264,21.7581,48200.0
2007-09-19 11:30:00,27.45,27.45,27.27,27.33,45400.0,21.7501,21.7501,21.6075,21.6551,45400.0
2007-09-19 12:00:00,27.33,27.39,27.25,27.29,54800.0,21.6551,21.7026,21.5917,21.6234,54800.0
2007-09-19 12:30:00,27.31,27.34,27.22,27.23,31200.0,21.6392,21.663,21.5679,21.5758,31200.0
2007-09-19 13:00:00,27.21,27.21,27.01,27.06,67000.0,21.56,21.56,21.4015,21.4411,67000.0
2007-09-19 13:30:00,27.07,27.08,26.85,26.9,97000.0,21.449,21.457,21.2747,21.3143,97000.0
2007-09-19 14:00:00,26.91,26.92,26.7,26.74,103200.0,21.3223,21.3302,21.1559,21.1876,103200.0
2007-09-19 14:30:00,26.73,26.74,26.53,26.67,113300.0,21.1796,21.1876,21.0212,21.1321,113300.0
2007-09-19 15:00:00,26.68,26.86,26.67,26.83,88200.0,21.14,21.2827,21.1321,21.2589,88200.0
2007-09-19 15:30:00,26.83,26.93,26.77,26.86,116300.0,21.2589,21.3381,21.2113,21.2827,116300.0
2007-09-20 09:30:00,26.77,26.92,26.74,26.8,31800.0,21.2113,21.3302,21.1876,21.2351,31800.0
2007-09-20 10:00:00,26.78,26.86,26.74,26.86,29200.0,21.2193,21.2827,21.1876,21.2827,29200.0
2007-09-20 10:30:00,26.84,26.85,26.69,26.76,25200.0,21.2668,21.2747,21.148,21.2034,25200.0
2007-09-20 11:00:00,26.76,26.83,26.71,26.74,20000.0,21.2034,21.2589,21.1638,21.1876,20000.0
2007-09-20 11:30:00,26.71,26.74,26.67,26.68,17800.0,21.1638,21.1876,21.1321,21.14,17800.0
2007-09-20 12:00:00,26.71,26.82,26.7,26.73,20800.0,21.1638,21.251,21.1559,21.1796,20800.0
2007-09-20 12:30:00,26.71,26.75,26.65,26.74,83500.0,21.1638,21.1955,21.1163,21.1876,83500.0
2007-09-20 13:00:00,26.73,26.75,26.62,26.63,27500.0,21.1796,21.1955,21.0925,21.1004,27500.0
2007-09-20 13:30:00,26.65,26.72,26.63,26.7,32400.0,21.1163,21.1717,21.1004,21.1559,32400.0
2007-09-20 14:00:00,26.7,26.71,26.57,26.57,31700.0,21.1559,21.1638,21.0529,21.0529,31700.0
2007-09-20 14:30:00,26.57,26.59,26.42,26.53,53900.0,21.0529,21.0687,20.934,21.0212,53900.0
2007-09-20 15:00:00,26.51,26.53,26.44,26.49,98100.0,21.0053,21.0212,20.9499,20.9895,98100.0
2007-09-20 15:30:00,26.48,26.55,26.4,26.44,148200.0,20.9816,21.037,20.9182,20.9499,148200.0
2007-09-21 09:30:00,26.6,26.63,26.51,26.52,442100.0,21.0766,21.1004,21.0053,21.0133,442100.0
2007-09-21 10:00:00,26.51,26.59,26.36,26.37,49200.0,21.0053,21.0687,20.8865,20.8944,49200.0
2007-09-21 10:30:00,26.36,26.55,26.31,26.52,89300.0,20.8865,21.037,20.8469,21.0133,89300.0
2007-09-21 11:00:00,26.51,26.62,26.51,26.57,122400.0,21.0053,21.0925,21.0053,21.0529,122400.0
2007-09-21 11:30:00,26.58,26.59,26.49,26.5,63800.0,21.0608,21.0687,20.9895,20.9974,63800.0
2007-09-21 12:00:00,26.5,26.55,26.44,26.52,36200.0,20.9974,21.037,20.9499,21.0133,36200.0
2007-09-21 12:30:00,26.51,26.56,26.48,26.51,32500.0,21.0053,21.0449,20.9816,21.0053,32500.0
2007-09-21 13:00:00,26.51,26.57,26.5,26.51,27000.0,21.0053,21.0529,20.9974,21.0053,27000.0
2007-09-21 13:30:00,26.53,26.56,26.5,26.51,18700.0,21.0212,21.0449,20.9974,21.0053,18700.0
2007-09-21 14:00:00,26.51,26.55,26.47,26.5,42500.0,21.0053,21.037,20.9736,20.9974,42500.0
2007-09-21 14:30:00,26.49,26.52,26.39,26.43,33700.0,20.9895,21.0133,20.9102,20.9419,33700.0
2007-09-21 15:00:00,26.44,26.5,26.35,26.35,59300.0,20.9499,20.9974,20.8786,20.8786,59300.0
2007-09-21 15:30:00,26.35,26.4,26.28,26.34,128300.0,20.8786,20.9182,20.8231,20.8706,128300.0
2007-09-24 09:30:00,26.3,26.56,26.05,26.05,60500.0,20.8389,21.0449,20.6408,20.6408,60500.0
2007-09-24 10:00:00,26.02,26.02,25.76,26.0,114500.0,20.6171,20.6171,20.4111,20.6012,114500.0
2007-09-24 10:30:00,26.0,26.0,25.9,25.93,68000.0,20.6012,20.6012,20.522,20.5458,68000.0
2007-09-24 11:00:00,25.93,26.0,25.87,25.93,58500.0,20.5458,20.6012,20.4982,20.5458,58500.0
2007-09-24 11:30:00,25.93,25.99,25.87,25.98,35200.0,20.5458,20.5933,20.4982,20.5854,35200.0
2007-09-24 12:00:00,25.98,26.0,25.97,25.99,43000.0,20.5854,20.6012,20.5775,20.5933,43000.0
2007-09-24 12:30:00,25.98,26.0,25.94,25.94,62800.0,20.5854,20.6012,20.5537,20.5537,62800.0
2007-09-24 13:00:00,25.94,25.96,25.91,25.94,44700.0,20.5537,20.5695,20.5299,20.5537,44700.0
2007-09-24 13:30:00,25.95,25.95,25.88,25.93,31500.0,20.5616,20.5616,20.5061,20.5458,31500.0
2007-09-24 14:00:00,25.95,25.95,25.81,25.83,25800.0,20.5616,20.5616,20.4507,20.4665,25800.0
2007-09-24 14:30:00,25.83,25.89,25.7,25.74,71600.0,20.4665,20.5141,20.3635,20.3952,71600.0
2007-09-24 15:00:00,25.74,25.9,25.7,25.86,46000.0,20.3952,20.522,20.3635,20.4903,46000.0
2007-09-24 15:30:00,25.85,25.86,25.71,25.76,62100.0,20.4824,20.4903,20.3714,20.4111,62100.0
2007-09-25 09:30:00,25.58,25.85,25.55,25.75,41400.0,20.2684,20.4824,20.2447,20.4031,41400.0
2007-09-25 10:00:00,25.74,25.89,25.63,25.82,81800.0,20.3952,20.5141,20.3081,20.4586,81800.0
2007-09-25 10:30:00,25.83,25.87,25.68,25.71,85700.0,20.4665,20.4982,20.3477,20.3714,85700.0
2007-09-25 11:00:00,25.71,25.84,25.7,25.78,87000.0,20.3714,20.4745,20.3635,20.4269,87000.0
2007-09-25 11:30:00,25.78,25.86,25.77,25.83,51200.0,20.4269,20.4903,20.419,20.4665,51200.0
2007-09-25 12:00:00,25.85,25.86,25.81,25.85,34000.0,20.4824,20.4903,20.4507,20.4824,34000.0
2007-09-25 12:30:00,25.83,25.89,25.82,25.89,53500.0,20.4665,20.5141,20.4586,20.5141,53500.0
2007-09-25 13:00:00,25.87,25.91,25.85,25.87,65500.0,20.4982,20.5299,20.4824,20.4982,65500.0
2007-09-25 13:30:00,25.88,25.91,25.88,25.9,35000.0,20.5061,20.5299,20.5061,20.522,35000.0
2007-09-25 14:00:00,25.9,25.92,25.85,25.89,40200.0,20.522,20.5378,20.4824,20.5141,40200.0
2007-09-25 14:30:00,25.89,25.98,25.88,25.97,53300.0,20.5141,20.5854,20.5061,20.5775,53300.0
2007-09-25 15:00:00,25.96,25.99,25.92,25.95,43600.0,20.5695,20.5933,20.5378,20.5616,43600.0
2007-09-25 15:30:00,25.95,25.96,25.84,25.93,59400.0,20.5616,20.5695,20.4745,20.5458,59400.0
2007-09-26 09:30:00,26.0,26.08,25.92,26.06,20800.0,20.6012,20.6646,20.5378,20.6488,20800.0
2007-09-26 10:00:00,26.01,26.12,25.96,26.07,73300.0,20.6092,20.6963,20.5695,20.6567,73300.0
2007-09-26 10:30:00,26.07,26.09,25.97,26.03,73600.0,20.6567,20.6725,20.5775,20.625,73600.0
2007-09-26 11:00:00,26.04,26.21,26.02,26.2,21800.0,20.6329,20.7676,20.6171,20.7597,21800.0
2007-09-26 11:30:00,26.18,26.21,26.12,26.16,40100.0,20.7439,20.7676,20.6963,20.728,40100.0
2007-09-26 12:00:00,26.19,26.19,26.07,26.1,22900.0,20.7518,20.7518,20.6567,20.6805,22900.0
2007-09-26 12:30:00,26.09,26.1,26.0,26.04,32400.0,20.6725,20.6805,20.6012,20.6329,32400.0
2007-09-26 13:00:00,26.05,26.05,25.87,25.9,74300.0,20.6408,20.6408,20.4982,20.522,74300.0
2007-09-26 13:30:00,25.89,25.9,25.69,25.73,45600.0,20.5141,20.522,20.3556,20.3873,45600.0
2007-09-26 14:00:00,25.73,25.82,25.73,25.76,65200.0,20.3873,20.4586,20.3873,20.4111,65200.0
2007-09-26 14:30:00,25.76,25.77,25.66,25.69,121200.0,20.4111,20.419,20.3318,20.3556,121200.0
2007-09-26 15:00:00,25.69,25.89,25.68,25.83,175300.0,20.3556,20.5141,20.3477,20.4665,175300.0
2007-09-26 15:30:00,25.84,25.98,25.75,25.77,249200.0,20.4745,20.5854,20.4031,20.419,249200.0
2007-09-27 09:30:00,25.93,25.99,25.85,25.9,32300.0,20.5458,20.5933,20.4824,20.522,32300.0
2007-09-27 10:00:00,25.89,26.12,25.89,26.03,26900.0,20.5141,20.6963,20.5141,20.625,26900.0
2007-09-27 10:30:00,25.99,26.14,25.96,26.1,50500.0,20.5933,20.7122,20.5695,20.6805,50500.0
2007-09-27 11:00:00,26.1,26.18,26.05,26.08,17500.0,20.6805,20.7439,20.6408,20.6646,17500.0
2007-09-27 11:30:00,26.07,26.17,26.07,26.15,12900.0,20.6567,20.7359,20.6567,20.7201,12900.0
2007-09-27 12:00:00,26.14,26.19,26.1,26.18,19000.0,20.7122,20.7518,20.6805,20.7439,19000.0
2007-09-27 12:30:00,26.18,26.21,26.14,26.17,57800.0,20.7439,20.7676,20.7122,20.7359,57800.0
2007-09-27 13:00:00,26.17,26.2,26.1,26.13,48900.0,20.7359,20.7597,20.6805,20.7042,48900.0
2007-09-27 13:30:00,26.12,26.15,26.1,26.12,14500.0,20.6963,20.7201,20.6805,20.6963,14500.0
2007-09-27 14:00:00,26.14,26.22,26.11,26.19,19100.0,20.7122,20.7755,20.6884,20.7518,19100.0
2007-09-27 14:30:00,26.19,26.23,26.15,26.23,22700.0,20.7518,20.7835,20.7201,20.7835,22700.0
2007-09-27 15:00:00,26.24,26.27,26.21,26.22,39600.0,20.7914,20.8152,20.7676,20.7755,39600.0
2007-09-27 15:30:00,26.22,26.3,26.15,26.25,67600.0,20.7755,20.8389,20.7201,20.7993,67600.0
2007-09-28 09:30:00,26.21,26.34,26.16,26.27,14600.0,20.7676,20.8706,20.728,20.8152,14600.0
2007-09-28 10:00:00,26.27,26.29,25.86,25.89,19000.0,20.8152,20.831,20.4903,20.5141,19000.0
2007-09-28 10:30:00,25.87,26.01,25.74,26.0,33800.0,20.4982,20.6092,20.3952,20.6012,33800.0
2007-09-28 11:00:00,26.02,26.08,25.94,26.01,15100.0,20.6171,20.6646,20.5537,20.6092,15100.0
2007-09-28 11:30:00,26.0,26.02,25.91,25.91,14700.0,20.6012,20.6171,20.5299,20.5299,14700.0
2007-09-28 12:00:00,25.94,25.94,25.86,25.91,11600.0,20.5537,20.5537,20.4903,20.5299,11600.0
2007-09-28 12:30:00,25.92,25.97,25.89,25.94,9500.0,20.5378,20.5775,20.5141,20.5537,9500.0
2007-09-28 13:00:00,25.92,26.01,25.9,25.99,9600.0,20.5378,20.6092,20.522,20.5933,9600.0
2007-09-28 13:30:00,26.01,26.05,26.0,26.0,9600.0,20.6092,20.6408,20.6012,20.6012,9600.0
2007-09-28 14:00:00,26.03,26.06,25.89,25.89,17900.0,20.625,20.6488,20.5141,20.5141,17900.0
2007-09-28 14:30:00,25.89,25.94,25.84,25.86,18000.0,20.5141,20.5537,20.4745,20.4903,18000.0
2007-09-28 15:00:00,25.85,25.88,25.72,25.79,26200.0,20.4824,20.5061,20.3794,20.4348,26200.0
2007-09-28 15:30:00,25.8,25.88,25.79,25.85,54200.0,20.4428,20.5061,20.4348,20.4824,54200.0
2007-10-01 09:30:00,25.96,26.0,25.77,25.93,81400.0,20.5695,20.6012,20.419,20.5458,81400.0
2007-10-01 10:00:00,25.91,26.18,25.9,26.17,51800.0,20.5299,20.7439,20.522,20.7359,51800.0
2007-10-01 10:30:00,26.17,26.21,26.08,26.13,51000.0,20.7359,20.7676,20.6646,20.7042,51000.0
2007-10-01 11:00:00,26.14,26.14,26.03,26.07,22300.0,20.7122,20.7122,20.625,20.6567,22300.0
2007-10-01 11:30:00,26.09,26.26,26.09,26.25,22200.0,20.6725,20.8072,20.6725,20.7993,22200.0
2007-10-01 12:00:00,26.25,26.4,26.25,26.27,22400.0,20.7993,20.9182,20.7993,20.8152,22400.0
2007-10-01 12:30:00,26.27,26.28,26.08,26.08,31000.0,20.8152,20.8231,20.6646,20.6646,31000.0
2007-10-01 13:00:00,26.1,26.24,26.02,26.22,41200.0,20.6805,20.7914,20.6171,20.7755,41200.0
2007-10-01 13:30:00,26.23,26.38,26.23,26.33,45700.0,20.7835,20.9023,20.7835,20.8627,45700.0
2007-10-01 14:00:00,26.33,26.47,26.31,26.34,22500.0,20.8627,20.9736,20.8469,20.8706,22500.0
2007-10-01 14:30:00,26.34,26.44,26.29,26.43,39400.0,20.8706,20.9499,20.831,20.9419,39400.0
2007-10-01 15:00:00,26.42,26.49,26.35,26.37,73200.0,20.934,20.9895,20.8786,20.8944,73200.0
2007-10-01 15:30:00,26.37,26.37,26.24,26.34,62500.0,20.8944,20.8944,20.7914,20.8706,62500.0
2007-10-02 09:30:00,26.0,26.28,25.94,26.23,58300.0,20.6012,20.8231,20.5537,20.7835,58300.0
2007-10-02 10:00:00,26.22,26.41,26.14,26.37,26000.0,20.7755,20.9261,20.7122,20.8944,26000.0
2007-10-02 10:30:00,26.37,26.37,26.2,26.2,23100.0,20.8944,20.8944,20.7597,20.7597,23100.0
2007-10-02 11:00:00,26.19,26.21,26.11,26.18,12900.0,20.7518,20.7676,20.6884,20.7439,12900.0
2007-10-02 11:30:00,26.19,26.25,26.19,26.23,24700.0,20.7518,20.7993,20.7518,20.7835,24700.0
2007-10-02 12:00:00,26.23,26.27,26.23,26.23,22900.0,20.7835,20.8152,20.7835,20.7835,22900.0
2007-10-02 12:30:00,26.23,26.23,26.18,26.2,9800.0,20.7835,20.7835,20.7439,20.7597,9800.0
2007-10-02 13:00:00,26.2,26.23,26.19,26.19,15000.0,20.7597,20.7835,20.7518,20.7518,15000.0
2007-10-02 13:30:00,26.19,26.23,26.19,26.22,27700.0,20.7518,20.7835,20.7518,20.7755,27700.0
2007-10-02 14:00:00,26.23,26.31,26.21,26.29,15300.0,20.7835,20.8469,20.7676,20.831,15300.0
2007-10-02 14:30:00,26.3,26.39,26.27,26.34,23300.0,20.8389,20.9102,20.8152,20.8706,23300.0
2007-10-02 15:00:00,26.34,26.4,26.3,26.37,23300.0,20.8706,20.9182,20.8389,20.8944,23300.0
2007-10-02 15:30:00,26.36,26.43,26.29,26.36,107000.0,20.8865,20.9419,20.831,20.8865,107000.0
2007-10-03 09:30:00,26.16,26.27,25.9,26.19,24300.0,20.728,20.8152,20.522,20.7518,24300.0
2007-10-03 10:00:00,26.19,26.39,26.19,26.36,31700.0,20.7518,20.9102,20.7518,20.8865,31700.0
2007-10-03 10:30:00,26.35,26.4,26.29,26.37,12600.0,20.8786,20.9182,20.831,20.8944,12600.0
2007-10-03 11:00:00,26.35,26.39,26.33,26.36,11900.0,20.8786,20.9102,20.8627,20.8865,11900.0
2007-10-03 11:30:00,26.36,26.39,26.34,26.35,13800.0,20.8865,20.9102,20.8706,20.8786,13800.0
2007-10-03 12:00:00,26.36,26.45,26.34,26.45,16800.0,20.8865,20.9578,20.8706,20.9578,16800.0
2007-10-03 12:30:00,26.46,26.57,26.43,26.55,20100.0,20.9657,21.0529,20.9419,21.037,20100.0
2007-10-03 13:00:00,26.56,26.61,26.44,26.45,34300.0,21.0449,21.0846,20.9499,20.9578,34300.0
2007-10-03 13:30:00,26.45,26.48,26.37,26.4,19700.0,20.9578,20.9816,20.8944,20.9182,19700.0
2007-10-03 14:00:00,26.4,26.42,26.32,26.39,21100.0,20.9182,20.934,20.8548,20.9102,21100.0
2007-10-03 14:30:00,26.39,26.42,26.35,26.39,18800.0,20.9102,20.934,20.8786,20.9102,18800.0
2007-10-03 15:00:00,26.39,26.46,26.36,26.39,18000.0,20.9102,20.9657,20.8865,20.9102,18000.0
2007-10-03 15:30:00,26.41,26.54,26.37,26.54,121500.0,20.9261,21.0291,20.8944,21.0291,121500.0
2007-10-04 09:30:00,26.14,26.61,26.14,26.58,35600.0,20.7122,21.0846,20.7122,21.0608,35600.0
2007-10-04 10:00:00,26.57,26.73,26.57,26.58,25200.0,21.0529,21.1796,21.0529,21.0608,25200.0
2007-10-04 10:30:00,26.6,26.72,26.57,26.68,33200.0,21.0766,21.1717,21.0529,21.14,33200.0
2007-10-04 11:00:00,26.7,26.75,26.68,26.75,22700.0,21.1559,21.1955,21.14,21.1955,22700.0
2007-10-04 11:30:00,26.75,26.79,26.72,26.75,26200.0,21.1955,21.2272,21.1717,21.1955,26200.0
2007-10-04 12:00:00,26.75,26.75,26.69,26.71,10300.0,21.1955,21.1955,21.148,21.1638,10300.0
2007-10-04 12:30:00,26.71,26.75,26.66,26.72,27100.0,21.1638,21.1955,21.1242,21.1717,27100.0
2007-10-04 13:00:00,26.73,26.74,26.66,26.73,22200.0,21.1796,21.1876,21.1242,21.1796,22200.0
2007-10-04 13:30:00,26.73,26.75,26.7,26.7,15600.0,21.1796,21.1955,21.1559,21.1559,15600.0
2007-10-04 14:00:00,26.7,26.74,26.68,26.7,26700.0,21.1559,21.1876,21.14,21.1559,26700.0
2007-10-04 14:30:00,26.7,26.75,26.7,26.71,30200.0,21.1559,21.1955,21.1559,21.1638,30200.0
2007-10-04 15:00:00,26.71,26.71,26.65,26.66,24600.0,21.1638,21.1638,21.1163,21.1242,24600.0
2007-10-04 15:30:00,26.67,26.73,26.62,26.7,123100.0,21.1321,21.1796,21.0925,21.1559,123100.0
2007-10-05 09:30:00,26.9,26.92,26.72,26.88,39400.0,21.3143,21.3302,21.1717,21.2985,39400.0
2007-10-05 10:00:00,26.82,26.96,26.79,26.94,16300.0,21.251,21.3619,21.2272,21.346,16300.0
2007-10-05 10:30:00,26.94,27.0,26.92,26.97,19100.0,21.346,21.3936,21.3302,21.3698,19100.0
2007-10-05 11:00:00,26.97,27.02,26.94,26.95,40800.0,21.3698,21.4094,21.346,21.354,40800.0
2007-10-05 11:30:00,26.95,27.03,26.94,27.03,47700.0,21.354,21.4174,21.346,21.4174,47700.0
2007-10-05 12:00:00,27.02,27.1,27.0,27.07,41100.0,21.4094,21.4728,21.3936,21.449,41100.0
2007-10-05 12:30:00,27.09,27.14,27.07,27.13,16200.0,21.4649,21.5045,21.449,21.4966,16200.0
2007-10-05 13:00:00,27.12,27.12,27.03,27.07,13500.0,21.4887,21.4887,21.4174,21.449,13500.0
2007-10-05 13:30:00,27.07,27.15,27.05,27.13,34500.0,21.449,21.5124,21.4332,21.4966,34500.0
2007-10-05 14:00:00,27.13,27.17,27.12,27.15,22300.0,21.4966,21.5283,21.4887,21.5124,22300.0
2007-10-05 14:30:00,27.15,27.2,27.13,27.19,31800.0,21.5124,21.5521,21.4966,21.5441,31800.0
2007-10-05 15:00:00,27.17,27.24,27.16,27.18,37600.0,21.5283,21.5837,21.5204,21.5362,37600.0
2007-10-05 15:30:00,27.19,27.21,27.1,27.18,68200.0,21.5441,21.56,21.4728,21.5362,68200.0
2007-10-08 09:30:00,27.1,27.24,27.07,27.22,39700.0,21.4728,21.5837,21.449,21.5679,39700.0
2007-10-08 10:00:00,27.24,27.34,27.24,27.31,17000.0,21.5837,21.663,21.5837,21.6392,17000.0
2007-10-08 10:30:00,27.31,27.32,27.15,27.17,10500.0,21.6392,21.6471,21.5124,21.5283,10500.0
2007-10-08 11:00:00,27.17,27.17,26.98,27.0,15600.0,21.5283,21.5283,21.3777,21.3936,15600.0
2007-10-08 11:30:00,26.98,27.06,26.95,27.02,10100.0,21.3777,21.4411,21.354,21.4094,10100.0
2007-10-08 12:00:00,27.06,27.11,27.0,27.06,16200.0,21.4411,21.4807,21.3936,21.4411,16200.0
2007-10-08 12:30:00,27.05,27.14,27.05,27.13,5600.0,21.4332,21.5045,21.4332,21.4966,5600.0
2007-10-08 13:00:00,27.12,27.12,27.05,27.05,6200.0,21.4887,21.4887,21.4332,21.4332,6200.0
2007-10-08 13:30:00,27.06,27.07,26.93,26.95,10600.0,21.4411,21.449,21.3381,21.354,10600.0
2007-10-08 14:00:00,26.95,27.06,26.92,27.06,10800.0,21.354,21.4411,21.3302,21.4411,10800.0
2007-10-08 14:30:00,27.05,27.1,27.01,27.01,11000.0,21.4332,21.4728,21.4015,21.4015,11000.0
2007-10-08 15:00:00,27.02,27.1,27.01,27.09,8200.0,21.4094,21.4728,21.4015,21.4649,8200.0
2007-10-08 15:30:00,27.06,27.14,27.04,27.11,24300.0,21.4411,21.5045,21.4253,21.4807,24300.0
2007-10-09 09:30:00,27.14,27.43,27.1,27.42,47300.0,21.5045,21.7343,21.4728,21.7264,47300.0
2007-10-09 10:00:00,27.45,27.59,27.36,27.49,117800.0,21.7501,21.8611,21.6788,21.7818,117800.0
2007-10-09 10:30:00,27.5,27.55,27.47,27.55,42000.0,21.7898,21.8294,21.766,21.8294,42000.0
2007-10-09 11:00:00,27.54,27.56,27.47,27.55,39900.0,21.8215,21.8373,21.766,21.8294,39900.0
2007-10-09 11:30:00,27.55,27.7,27.54,27.68,37800.0,21.8294,21.9482,21.8215,21.9324,37800.0
2007-10-09 12:00:00,27.71,27.71,27.53,27.54,30900.0,21.9562,21.9562,21.8135,21.8215,30900.0
2007-10-09 12:30:00,27.55,27.55,27.43,27.5,28000.0,21.8294,21.8294,21.7343,21.7898,28000.0
2007-10-09 13:00:00,27.5,27.53,27.44,27.45,36500.0,21.7898,21.8135,21.7422,21.7501,36500.0
2007-10-09 13:30:00,27.44,27.53,27.4,27.5,22400.0,21.7422,21.8135,21.7105,21.7898,22400.0
2007-10-09 14:00:00,27.51,27.73,27.45,27.71,40500.0,21.7977,21.972,21.7501,21.9562,40500.0
2007-10-09 14:30:00,27.73,27.75,27.7,27.73,29800.0,21.972,21.9879,21.9482,21.972,29800.0
2007-10-09 15:00:00,27.72,27.85,27.7,27.79,43200.0,21.9641,22.0671,21.9482,22.0195,43200.0
2007-10-09 15:30:00,27.79,27.91,27.78,27.84,105100.0,22.0195,22.1146,22.0116,22.0592,105100.0
2007-10-10 09:30:00,27.8,27.97,27.74,27.95,26400.0,22.0275,22.1622,21.9799,22.1463,26400.0
2007-10-10 10:00:00,27.92,28.05,27.87,28.02,59100.0,22.1226,22.2256,22.0829,22.2018,59100.0
2007-10-10 10:30:00,28.03,28.06,27.93,28.02,39900.0,22.2097,22.2335,22.1305,22.2018,39900.0
2007-10-10 11:00:00,28.0,28.04,27.97,27.99,33700.0,22.1859,22.2176,22.1622,22.178,33700.0
2007-10-10 11:30:00,28.0,28.04,27.9,28.01,57800.0,22.1859,22.2176,22.1067,22.1939,57800.0
2007-10-10 12:00:00,28.02,28.08,27.99,28.02,68600.0,22.2018,22.2493,22.178,22.2018,68600.0
2007-10-10 12:30:00,28.01,28.02,27.97,28.0,33100.0,22.1939,22.2018,22.1622,22.1859,33100.0
2007-10-10 13:00:00,28.01,28.05,27.96,28.0,82000.0,22.1939,22.2256,22.1542,22.1859,82000.0
2007-10-10 13:30:00,27.97,28.05,27.97,28.02,82500.0,22.1622,22.2256,22.1622,22.2018,82500.0
2007-10-10 14:00:00,28.03,28.09,27.99,28.08,32700.0,22.2097,22.2573,22.178,22.2493,32700.0
2007-10-10 14:30:00,28.08,28.24,28.06,28.22,81800.0,22.2493,22.3761,22.2335,22.3603,81800.0
2007-10-10 15:00:00,28.22,28.25,28.14,28.17,53500.0,22.3603,22.384,22.2969,22.3206,53500.0
2007-10-10 15:30:00,28.18,28.3,28.17,28.24,77500.0,22.3286,22.4236,22.3206,22.3761,77500.0
2007-10-11 09:30:00,28.43,28.43,28.05,28.35,49600.0,22.5267,22.5267,22.2256,22.4633,49600.0
2007-10-11 10:00:00,28.33,28.48,28.25,28.45,43600.0,22.4474,22.5663,22.384,22.5425,43600.0
2007-10-11 10:30:00,28.45,28.51,28.43,28.5,43700.0,22.5425,22.59,22.5267,22.5821,43700.0
2007-10-11 11:00:00,28.5,28.55,28.44,28.54,40000.0,22.5821,22.6217,22.5346,22.6138,40000.0
2007-10-11 11:30:00,28.54,28.55,28.47,28.49,39100.0,22.6138,22.6217,22.5583,22.5742,39100.0
2007-10-11 12:00:00,28.49,28.54,28.47,28.49,57900.0,22.5742,22.6138,22.5583,22.5742,57900.0
2007-10-11 12:30:00,28.53,28.55,28.49,28.52,11500.0,22.6059,22.6217,22.5742,22.598,11500.0
2007-10-11 13:00:00,28.53,28.68,28.52,28.64,38900.0,22.6059,22.7247,22.598,22.693,38900.0
2007-10-11 13:30:00,28.66,28.66,28.53,28.6,39100.0,22.7089,22.7089,22.6059,22.6614,39100.0
2007-10-11 14:00:00,28.59,28.62,28.19,28.21,111800.0,22.6534,22.6772,22.3365,22.3523,111800.0
2007-10-11 14:30:00,28.2,28.32,28.11,28.29,69600.0,22.3444,22.4395,22.2731,22.4157,69600.0
2007-10-11 15:00:00,28.3,28.31,28.22,28.25,104600.0,22.4236,22.4316,22.3603,22.384,104600.0
2007-10-11 15:30:00,28.28,28.42,28.18,28.41,150100.0,22.4078,22.5187,22.3286,22.5108,150100.0
2007-10-12 09:30:00,28.32,28.62,28.25,28.5,38300.0,22.4395,22.6772,22.384,22.5821,38300.0
2007-10-12 10:00:00,28.48,28.48,28.34,28.45,27600.0,22.5663,22.5663,22.4553,22.5425,27600.0
2007-10-12 10:30:00,28.45,28.53,28.41,28.49,24100.0,22.5425,22.6059,22.5108,22.5742,24100.0
2007-10-12 11:00:00,28.5,28.51,28.41,28.43,42900.0,22.5821,22.59,22.5108,22.5267,42900.0
2007-10-12 11:30:00,28.43,28.47,28.42,28.42,45800.0,22.5267,22.5583,22.5187,22.5187,45800.0
2007-10-12 12:00:00,28.42,28.43,28.36,28.4,29400.0,22.5187,22.5267,22.4712,22.5029,29400.0
2007-10-12 12:30:00,28.38,28.41,28.29,28.39,25800.0,22.487,22.5108,22.4157,22.495,25800.0
2007-10-12 13:00:00,28.39,28.39,28.2,28.26,26300.0,22.495,22.495,22.3444,22.392,26300.0
2007-10-12 13:30:00,28.28,28.37,28.24,28.27,24100.0,22.4078,22.4791,22.3761,22.3999,24100.0
2007-10-12 14:00:00,28.27,28.4,28.26,28.35,23400.0,22.3999,22.5029,22.392,22.4633,23400.0
2007-10-12 14:30:00,28.36,28.44,28.36,28.38,19400.0,22.4712,22.5346,22.4712,22.487,19400.0
2007-10-12 15:00:00,28.38,28.39,28.28,28.32,28600.0,22.487,22.495,22.4078,22.4395,28600.0
2007-10-12 15:30:00,28.32,28.42,28.3,28.39,48400.0,22.4395,22.5187,22.4236,22.495,48400.0
2007-10-15 09:30:00,28.33,28.38,27.83,28.06,51500.0,22.4474,22.487,22.0512,22.2335,51500.0
2007-10-15 10:00:00,28.06,28.08,27.96,27.99,35200.0,22.2335,22.2493,22.1542,22.178,35200.0
2007-10-15 10:30:00,27.98,28.05,27.93,27.93,43100.0,22.1701,22.2256,22.1305,22.1305,43100.0
2007-10-15 11:00:00,27.94,28.0,27.86,28.0,44500.0,22.1384,22.1859,22.075,22.1859,44500.0
2007-10-15 11:30:00,28.0,28.0,27.9,27.98,28100.0,22.1859,22.1859,22.1067,22.1701,28100.0
2007-10-15 12:00:00,27.98,28.0,27.87,27.87,17100.0,22.1701,22.1859,22.0829,22.0829,17100.0
2007-10-15 12:30:00,27.87,27.94,27.76,27.79,26000.0,22.0829,22.1384,21.9958,22.0195,26000.0
2007-10-15 13:00:00,27.78,27.93,27.75,27.93,19700.0,22.0116,22.1305,21.9879,22.1305,19700.0
2007-10-15 13:30:00,27.93,28.01,27.87,28.01,20500.0,22.1305,22.1939,22.0829,22.1939,20500.0
2007-10-15 14:00:00,28.0,28.0,27.82,27.96,22600.0,22.1859,22.1859,22.0433,22.1542,22600.0
2007-10-15 14:30:00,27.99,28.0,27.91,27.94,23400.0,22.178,22.1859,22.1146,22.1384,23400.0
2007-10-15 15:00:00,27.95,28.01,27.85,27.93,44100.0,22.1463,22.1939,22.0671,22.1305,44100.0
2007-10-15 15:30:00,27.94,28.13,27.9,28.13,60900.0,22.1384,22.2889,22.1067,22.2889,60900.0
2007-10-16 09:30:00,28.13,28.3,28.05,28.08,38600.0,22.2889,22.4236,22.2256,22.2493,38600.0
2007-10-16 10:00:00,28.06,28.14,27.87,27.93,25100.0,22.2335,22.2969,22.0829,22.1305,25100.0
2007-10-16 10:30:00,27.97,28.1,27.94,28.1,16600.0,22.1622,22.2652,22.1384,22.2652,16600.0
2007-10-16 11:00:00,28.1,28.1,28.04,28.07,13100.0,22.2652,22.2652,22.2176,22.2414,13100.0
2007-10-16 11:30:00,28.07,28.15,28.05,28.05,12400.0,22.2414,22.3048,22.2256,22.2256,12400.0
2007-10-16 12:00:00,28.04,28.07,27.99,28.05,14500.0,22.2176,22.2414,22.178,22.2256,14500.0
2007-10-16 12:30:00,28.05,28.05,27.99,28.0,13700.0,22.2256,22.2256,22.178,22.1859,13700.0
2007-10-16 13:00:00,28.0,28.0,27.91,27.99,19400.0,22.1859,22.1859,22.1146,22.178,19400.0
2007-10-16 13:30:00,27.99,28.02,27.93,28.0,13400.0,22.178,22.2018,22.1305,22.1859,13400.0
2007-10-16 14:00:00,27.98,28.01,27.93,27.93,28200.0,22.1701,22.1939,22.1305,22.1305,28200.0
2007-10-16 14:30:00,27.93,27.93,27.82,27.88,27000.0,22.1305,22.1305,22.0433,22.0909,27000.0
2007-10-16 15:00:00,27.89,27.93,27.81,27.89,23500.0,22.0988,22.1305,22.0354,22.0988,23500.0
2007-10-16 15:30:00,27.89,27.89,27.76,27.77,75500.0,22.0988,22.0988,21.9958,22.0037,75500.0
2007-10-17 09:30:00,28.01,28.01,27.69,27.78,50700.0,22.1939,22.1939,21.9403,22.0116,50700.0
2007-10-17 10:00:00,27.77,27.93,27.75,27.9,21100.0,22.0037,22.1305,21.9879,22.1067,21100.0
2007-10-17 10:30:00,27.91,27.96,27.72,27.8,25700.0,22.1146,22.1542,21.9641,22.0275,25700.0
2007-10-17 11:00:00,27.79,27.97,27.78,27.93,22000.0,22.0195,22.1622,22.0116,22.1305,22000.0
2007-10-17 11:30:00,27.92,27.99,27.92,27.96,24400.0,22.1226,22.178,22.1226,22.1542,24400.0
2007-10-17 12:00:00,27.96,27.96,27.66,27.7,26300.0,22.1542,22.1542,21.9165,21.9482,26300.0
2007-10-17 12:30:00,27.72,27.73,27.55,27.56,26000.0,21.9641,21.972,21.8294,21.8373,26000.0
2007-10-17 13:00:00,27.56,27.57,27.41,27.45,36800.0,21.8373,21.8452,21.7184,21.7501,36800.0
2007-10-17 13:30:00,27.44,27.46,27.21,27.24,50400.0,21.7422,21.7581,21.56,21.5837,50400.0
2007-10-17 14:00:00,27.22,27.32,27.21,27.3,52500.0,21.5679,21.6471,21.56,21.6313,52500.0
2007-10-17 14:30:00,27.3,27.36,27.19,27.34,34300.0,21.6313,21.6788,21.5441,21.663,34300.0
2007-10-17 15:00:00,27.36,27.48,27.35,27.44,28100.0,21.6788,21.7739,21.6709,21.7422,28100.0
2007-10-17 15:30:00,27.45,27.65,27.42,27.65,55600.0,21.7501,21.9086,21.7264,21.9086,55600.0
2007-10-18 09:30:00,27.55,27.59,27.22,27.24,22100.0,21.8294,21.8611,21.5679,21.5837,22100.0
2007-10-18 10:00:00,27.22,27.39,27.16,27.39,42400.0,21.5679,21.7026,21.5204,21.7026,42400.0
2007-10-18 10:30:00,27.37,27.41,27.34,27.36,24000.0,21.6868,21.7184,21.663,21.6788,24000.0
2007-10-18 11:00:00,27.38,27.38,27.2,27.22,26500.0,21.6947,21.6947,21.5521,21.5679,26500.0
2007-10-18 11:30:00,27.23,27.25,27.18,27.2,24000.0,21.5758,21.5917,21.5362,21.5521,24000.0
2007-10-18 12:00:00,27.21,27.27,27.16,27.19,26300.0,21.56,21.6075,21.5204,21.5441,26300.0
2007-10-18 12:30:00,27.19,27.23,27.16,27.18,31700.0,21.5441,21.5758,21.5204,21.5362,31700.0
2007-10-18 13:00:00,27.19,27.23,27.16,27.17,23800.0,21.5441,21.5758,21.5204,21.5283,23800.0
2007-10-18 13:30:00,27.18,27.32,27.18,27.32,42300.0,21.5362,21.6471,21.5362,21.6471,42300.0
2007-10-18 14:00:00,27.33,27.38,27.25,27.27,32000.0,21.6551,21.6947,21.5917,21.6075,32000.0
2007-10-18 14:30:00,27.27,27.28,27.2,27.23,25100.0,21.6075,21.6154,21.5521,21.5758,25100.0
2007-10-18 15:00:00,27.23,27.32,27.22,27.23,36800.0,21.5758,21.6471,21.5679,21.5758,36800.0
2007-10-18 15:30:00,27.23,27.3,27.22,27.3,65900.0,21.5758,21.6313,21.5679,21.6313,65900.0
2007-10-19 09:30:00,27.31,27.39,26.88,26.99,79100.0,21.6392,21.7026,21.2985,21.3857,79100.0
2007-10-19 10:00:00,26.99,27.03,26.74,26.77,53700.0,21.3857,21.4174,21.1876,21.2113,53700.0
2007-10-19 10:30:00,26.75,26.87,26.69,26.69,45500.0,21.1955,21.2906,21.148,21.148,45500.0
2007-10-19 11:00:00,26.74,26.82,26.7,26.73,30800.0,21.1876,21.251,21.1559,21.1796,30800.0
2007-10-19 11:30:00,26.75,26.91,26.62,26.88,34100.0,21.1955,21.3223,21.0925,21.2985,34100.0
2007-10-19 12:00:00,26.9,26.95,26.85,26.9,23900.0,21.3143,21.354,21.2747,21.3143,23900.0
2007-10-19 12:30:00,26.91,27.01,26.9,26.92,20400.0,21.3223,21.4015,21.3143,21.3302,20400.0
2007-10-19 13:00:00,26.92,26.93,26.83,26.85,16500.0,21.3302,21.3381,21.2589,21.2747,16500.0
2007-10-19 13:30:00,26.85,26.94,26.82,26.91,15400.0,21.2747,21.346,21.251,21.3223,15400.0
2007-10-19 14:00:00,26.88,26.9,26.71,26.84,24800.0,21.2985,21.3143,21.1638,21.2668,24800.0
2007-10-19 14:30:00,26.84,26.87,26.69,26.69,24900.0,21.2668,21.2906,21.148,21.148,24900.0
2007-10-19 15:00:00,26.71,26.78,26.58,26.61,36000.0,21.1638,21.2193,21.0608,21.0846,36000.0
2007-10-19 15:30:00,26.6,26.68,26.42,26.42,86500.0,21.0766,21.14,20.934,20.934,86500.0
2007-10-22 09:30:00,26.35,26.85,26.1,26.84,47800.0,20.8786,21.2747,20.6805,21.2668,47800.0
2007-10-22 10:00:00,26.84,27.02,26.73,26.8,34200.0,21.2668,21.4094,21.1796,21.2351,34200.0
2007-10-22 10:30:00,26.78,26.8,26.62,26.7,45600.0,21.2193,21.2351,21.0925,21.1559,45600.0
2007-10-22 11:00:00,26.7,26.82,26.68,26.82,37900.0,21.1559,21.251,21.14,21.251,37900.0
2007-10-22 11:30:00,26.83,27.08,26.8,27.08,21300.0,21.2589,21.457,21.2351,21.457,21300.0
2007-10-22 12:00:00,27.05,27.07,26.93,26.98,16300.0,21.4332,21.449,21.3381,21.3777,16300.0
2007-10-22 12:30:00,27.0,27.25,26.96,27.24,24100.0,21.3936,21.5917,21.3619,21.5837,24100.0
2007-10-22 13:00:00,27.22,27.34,27.2,27.31,26000.0,21.5679,21.663,21.5521,21.6392,26000.0
2007-10-22 13:30:00,27.34,27.37,27.21,27.21,24800.0,21.663,21.6868,21.56,21.56,24800.0
2007-10-22 14:00:00,27.22,27.32,27.2,27.24,21200.0,21.5679,21.6471,21.5521,21.5837,21200.0
2007-10-22 14:30:00,27.24,27.29,27.16,27.2,19600.0,21.5837,21.6234,21.5204,21.5521,19600.0
2007-10-22 15:00:00,27.22,27.3,27.14,27.23,40300.0,21.5679,21.6313,21.5045,21.5758,40300.0
2007-10-22 15:30:00,27.23,27.39,27.21,27.3,75000.0,21.5758,21.7026,21.56,21.6313,75000.0
2007-10-23 09:30:00,27.54,27.59,27.26,27.26,51200.0,21.8215,21.8611,21.5996,21.5996,51200.0
2007-10-23 10:00:00,27.29,27.31,27.13,27.25,56500.0,21.6234,21.6392,21.4966,21.5917,56500.0
2007-10-23 10:30:00,27.25,27.3,27.0,27.0,71800.0,21.5917,21.6313,21.3936,21.3936,71800.0
2007-10-23 11:00:00,27.0,27.03,26.9,26.97,94600.0,21.3936,21.4174,21.3143,21.3698,94600.0
2007-10-23 11:30:00,26.98,27.03,26.94,27.01,58300.0,21.3777,21.4174,21.346,21.4015,58300.0
2007-10-23 12:00:00,27.0,27.08,26.96,27.07,101900.0,21.3936,21.457,21.3619,21.449,101900.0
2007-10-23 12:30:00,27.06,27.09,26.97,27.03,61700.0,21.4411,21.4649,21.3698,21.4174,61700.0
2007-10-23 13:00:00,27.03,27.24,27.01,27.21,28300.0,21.4174,21.5837,21.4015,21.56,28300.0
2007-10-23 13:30:00,27.21,27.25,27.15,27.21,119600.0,21.56,21.5917,21.5124,21.56,119600.0
2007-10-23 14:00:00,27.23,27.43,27.2,27.42,73900.0,21.5758,21.7343,21.5521,21.7264,73900.0
2007-10-23 14:30:00,27.42,27.49,27.39,27.41,47400.0,21.7264,21.7818,21.7026,21.7184,47400.0
2007-10-23 15:00:00,27.41,27.51,27.37,27.51,73300.0,21.7184,21.7977,21.6868,21.7977,73300.0
2007-10-23 15:30:00,27.5,27.66,27.49,27.66,123400.0,21.7898,21.9165,21.7818,21.9165,123400.0
2007-10-24 09:30:00,27.46,27.6,27.18,27.18,43200.0,21.7581,21.869,21.5362,21.5362,43200.0
2007-10-24 10:00:00,27.16,27.21,27.04,27.21,43300.0,21.5204,21.56,21.4253,21.56,43300.0
2007-10-24 10:30:00,27.24,27.24,26.91,26.94,88700.0,21.5837,21.5837,21.3223,21.346,88700.0
2007-10-24 11:00:00,26.95,27.0,26.81,27.0,51600.0,21.354,21.3936,21.243,21.3936,51600.0
2007-10-24 11:30:00,26.98,27.07,26.92,27.02,26200.0,21.3777,21.449,21.3302,21.4094,26200.0
2007-10-24 12:00:00,27.01,27.16,26.98,27.06,26600.0,21.4015,21.5204,21.3777,21.4411,26600.0
2007-10-24 12:30:00,27.06,27.12,27.0,27.01,13500.0,21.4411,21.4887,21.3936,21.4015,13500.0
2007-10-24 13:00:00,27.0,27.06,26.98,27.04,21500.0,21.3936,21.4411,21.3777,21.4253,21500.0
2007-10-24 13:30:00,27.05,27.06,27.0,27.03,22900.0,21.4332,21.4411,21.3936,21.4174,22900.0
2007-10-24 14:00:00,27.05,27.29,26.98,27.27,42400.0,21.4332,21.6234,21.3777,21.6075,42400.0
2007-10-24 14:30:00,27.27,27.34,27.16,27.34,86100.0,21.6075,21.663,21.5204,21.663,86100.0
2007-10-24 15:00:00,27.35,27.63,27.28,27.6,86100.0,21.6709,21.8928,21.6154,21.869,86100.0
2007-10-24 15:30:00,27.6,27.6,27.3,27.48,108000.0,21.869,21.869,21.6313,21.7739,108000.0
2007-10-25 09:30:00,27.47,27.95,27.42,27.7,39500.0,21.766,22.1463,21.7264,21.9482,39500.0
2007-10-25 10:00:00,27.67,28.14,27.59,28.13,45100.0,21.9245,22.2969,21.8611,22.2889,45100.0
2007-10-25 10:30:00,28.17,28.17,27.99,28.01,39500.0,22.3206,22.3206,22.178,22.1939,39500.0
2007-10-25 11:00:00,28.01,28.05,27.87,27.87,26500.0,22.1939,22.2256,22.0829,22.0829,26500.0
2007-10-25 11:30:00,27.88,27.97,27.87,27.89,62300.0,22.0909,22.1622,22.0829,22.0988,62300.0
2007-10-25 12:00:00,27.88,27.91,27.81,27.91,44300.0,22.0909,22.1146,22.0354,22.1146,44300.0
2007-10-25 12:30:00,27.88,28.02,27.81,27.95,32400.0,22.0909,22.2018,22.0354,22.1463,32400.0
2007-10-25 13:00:00,27.95,27.95,27.72,27.81,46600.0,22.1463,22.1463,21.9641,22.0354,46600.0
2007-10-25 13:30:00,27.84,27.9,27.76,27.78,23000.0,22.0592,22.1067,21.9958,22.0116,23000.0
2007-10-25 14:00:00,27.78,28.03,27.69,28.03,50500.0,22.0116,22.2097,21.9403,22.2097,50500.0
2007-10-25 14:30:00,28.03,28.03,27.81,27.99,39100.0,22.2097,22.2097,22.0354,22.178,39100.0
2007-10-25 15:00:00,27.99,27.99,27.72,27.89,46300.0,22.178,22.178,21.9641,22.0988,46300.0
2007-10-25 15:30:00,27.9,28.04,27.82,28.01,109800.0,22.1067,22.2176,22.0433,22.1939,109800.0
2007-10-26 09:30:00,28.2,28.25,28.0,28.02,64500.0,22.3444,22.384,22.1859,22.2018,64500.0
2007-10-26 10:00:00,28.01,28.37,28.0,28.34,137000.0,22.1939,22.4791,22.1859,22.4553,137000.0
2007-10-26 10:30:00,28.33,28.35,28.24,28.34,49500.0,22.4474,22.4633,22.3761,22.4553,49500.0
2007-10-26 11:00:00,28.35,28.35,28.21,28.25,30300.0,22.4633,22.4633,22.3523,22.384,30300.0
2007-10-26 11:30:00,28.23,28.28,28.11,28.11,93500.0,22.3682,22.4078,22.2731,22.2731,93500.0
2007-10-26 12:00:00,28.1,28.15,28.08,28.12,27100.0,22.2652,22.3048,22.2493,22.281,27100.0
2007-10-26 12:30:00,28.13,28.24,28.12,28.18,18000.0,22.2889,22.3761,22.281,22.3286,18000.0
2007-10-26 13:00:00,28.17,28.31,28.14,28.27,31900.0,22.3206,22.4316,22.2969,22.3999,31900.0
2007-10-26 13:30:00,28.26,28.3,28.19,28.28,63300.0,22.392,22.4236,22.3365,22.4078,63300.0
2007-10-26 14:00:00,28.28,28.45,28.27,28.4,74200.0,22.4078,22.5425,22.3999,22.5029,74200.0
2007-10-26 14:30:00,28.4,28.4,28.32,28.35,29800.0,22.5029,22.5029,22.4395,22.4633,29800.0
2007-10-26 15:00:00,28.35,28.37,28.2,28.26,57500.0,22.4633,22.4791,22.3444,22.392,57500.0
2007-10-26 15:30:00,28.27,28.36,28.24,28.34,130200.0,22.3999,22.4712,22.3761,22.4553,130200.0
2007-10-29 09:30:00,28.35,28.88,28.35,28.5,66400.0,22.4633,22.8832,22.4633,22.5821,66400.0
2007-10-29 10:00:00,28.51,28.51,28.36,28.43,46200.0,22.59,22.59,22.4712,22.5267,46200.0
2007-10-29 10:30:00,28.43,28.46,28.31,28.34,31200.0,22.5267,22.5504,22.4316,22.4553,31200.0
2007-10-29 11:00:00,28.3,28.4,28.3,28.31,24100.0,22.4236,22.5029,22.4236,22.4316,24100.0
2007-10-29 11:30:00,28.32,28.34,28.2,28.24,29600.0,22.4395,22.4553,22.3444,22.3761,29600.0
2007-10-29 12:00:00,28.24,28.31,28.24,28.28,60400.0,22.3761,22.4316,22.3761,22.4078,60400.0
2007-10-29 12:30:00,28.3,28.37,28.27,28.36,57400.0,22.4236,22.4791,22.3999,22.4712,57400.0
2007-10-29 13:00:00,28.33,28.33,28.25,28.25,44100.0,22.4474,22.4474,22.384,22.384,44100.0
2007-10-29 13:30:00,28.27,28.41,28.25,28.41,124600.0,22.3999,22.5108,22.384,22.5108,124600.0
2007-10-29 14:00:00,28.42,28.5,28.37,28.4,31200.0,22.5187,22.5821,22.4791,22.5029,31200.0
2007-10-29 14:30:00,28.4,28.4,28.35,28.4,41000.0,22.5029,22.5029,22.4633,22.5029,41000.0
2007-10-29 15:00:00,28.38,28.46,28.37,28.42,43900.0,22.487,22.5504,22.4791,22.5187,43900.0
2007-10-29 15:30:00,28.42,28.53,28.37,28.53,66100.0,22.5187,22.6059,22.4791,22.6059,66100.0
2007-10-30 09:30:00,28.19,28.43,28.12,28.2,58600.0,22.3365,22.5267,22.281,22.3444,58600.0
2007-10-30 10:00:00,28.2,28.21,27.89,27.99,118500.0,22.3444,22.3523,22.0988,22.178,118500.0
2007-10-30 10:30:00,27.98,27.98,27.79,27.81,16900.0,22.1701,22.1701,22.0195,22.0354,16900.0
2007-10-30 11:00:00,27.8,27.8,27.42,27.72,40700.0,22.0275,22.0275,21.7264,21.9641,40700.0
2007-10-30 11:30:00,27.71,27.85,27.71,27.83,27100.0,21.9562,22.0671,21.9562,22.0512,27100.0
2007-10-30 12:00:00,27.87,28.01,27.84,27.95,31700.0,22.0829,22.1939,22.0592,22.1463,31700.0
2007-10-30 12:30:00,27.95,28.02,27.93,28.01,34200.0,22.1463,22.2018,22.1305,22.1939,34200.0
2007-10-30 13:00:00,28.01,28.04,27.98,27.99,63700.0,22.1939,22.2176,22.1701,22.178,63700.0
2007-10-30 13:30:00,28.0,28.1,27.87,27.97,80800.0,22.1859,22.2652,22.0829,22.1622,80800.0
2007-10-30 14:00:00,27.95,27.97,27.83,27.88,40500.0,22.1463,22.1622,22.0512,22.0909,40500.0
2007-10-30 14:30:00,27.86,28.28,27.85,28.21,116200.0,22.075,22.4078,22.0671,22.3523,116200.0
2007-10-30 15:00:00,28.23,28.23,27.98,28.08,134400.0,22.3682,22.3682,22.1701,22.2493,134400.0
2007-10-30 15:30:00,28.06,28.11,27.97,28.02,149800.0,22.2335,22.2731,22.1622,22.2018,149800.0
2007-10-31 09:30:00,28.37,28.79,28.27,28.63,96300.0,22.4791,22.8119,22.3999,22.6851,96300.0
2007-10-31 10:00:00,28.63,28.74,28.61,28.68,68600.0,22.6851,22.7723,22.6693,22.7247,68600.0
2007-10-31 10:30:00,28.68,28.69,28.41,28.67,84700.0,22.7247,22.7327,22.5108,22.7168,84700.0
2007-10-31 11:00:00,28.65,28.87,28.63,28.87,49800.0,22.701,22.8753,22.6851,22.8753,49800.0
2007-10-31 11:30:00,28.85,28.97,28.84,28.97,36700.0,22.8594,22.9545,22.8515,22.9545,36700.0
2007-10-31 12:00:00,28.97,29.0,28.87,28.95,63200.0,22.9545,22.9783,22.8753,22.9387,63200.0
2007-10-31 12:30:00,28.95,29.0,28.93,28.98,25900.0,22.9387,22.9783,22.9228,22.9624,25900.0
2007-10-31 13:00:00,28.98,29.11,28.97,29.11,68300.0,22.9624,23.0655,22.9545,23.0655,68300.0
2007-10-31 13:30:00,29.09,29.2,29.02,29.13,69500.0,23.0496,23.1368,22.9941,23.0813,69500.0
2007-10-31 14:00:00,29.17,29.24,28.76,28.93,112100.0,23.113,23.1685,22.7881,22.9228,112100.0
2007-10-31 14:30:00,28.96,29.19,28.93,29.13,106200.0,22.9466,23.1288,22.9228,23.0813,106200.0
2007-10-31 15:00:00,29.15,29.17,28.85,28.85,93600.0,23.0971,23.113,22.8594,22.8594,93600.0
2007-10-31 15:30:00,28.87,29.22,28.84,29.2,165300.0,22.8753,23.1526,22.8515,23.1368,165300.0
2007-11-01 09:30:00,28.75,29.02,28.2,28.57,87700.0,22.7802,22.9941,22.3444,22.6376,87700.0
2007-11-01 10:00:00,28.55,28.6,28.24,28.49,119500.0,22.6217,22.6614,22.3761,22.5742,119500.0
2007-11-01 10:30:00,28.56,28.71,28.5,28.64,40300.0,22.6297,22.7485,22.5821,22.693,40300.0
2007-11-01 11:00:00,28.64,28.66,28.46,28.54,29900.0,22.693,22.7089,22.5504,22.6138,29900.0
2007-11-01 11:30:00,28.51,28.52,28.25,28.41,40500.0,22.59,22.598,22.384,22.5108,40500.0
2007-11-01 12:00:00,28.4,28.51,28.38,28.43,35500.0,22.5029,22.59,22.487,22.5267,35500.0
2007-11-01 12:30:00,28.43,28.5,28.43,28.5,158800.0,22.5267,22.5821,22.5267,22.5821,158800.0
2007-11-01 13:00:00,28.5,28.68,28.48,28.57,54800.0,22.5821,22.7247,22.5663,22.6376,54800.0
2007-11-01 13:30:00,28.57,28.61,28.5,28.56,59300.0,22.6376,22.6693,22.5821,22.6297,59300.0
2007-11-01 14:00:00,28.56,28.69,28.52,28.54,51200.0,22.6297,22.7327,22.598,22.6138,51200.0
2007-11-01 14:30:00,28.53,28.66,28.49,28.52,48100.0,22.6059,22.7089,22.5742,22.598,48100.0
2007-11-01 15:00:00,28.49,28.61,28.32,28.37,59600.0,22.5742,22.6693,22.4395,22.4791,59600.0
2007-11-01 15:30:00,28.37,28.42,28.24,28.32,120100.0,22.4791,22.5187,22.3761,22.4395,120100.0
2007-11-02 09:30:00,28.65,28.65,28.05,28.25,47200.0,22.701,22.701,22.2256,22.384,47200.0
2007-11-02 10:00:00,28.3,28.66,28.22,28.61,57200.0,22.4236,22.7089,22.3603,22.6693,57200.0
2007-11-02 10:30:00,28.67,28.78,28.45,28.62,26300.0,22.7168,22.804,22.5425,22.6772,26300.0
2007-11-02 11:00:00,28.64,28.68,28.24,28.24,27000.0,22.693,22.7247,22.3761,22.3761,27000.0
2007-11-02 11:30:00,28.28,28.58,28.25,28.44,23000.0,22.4078,22.6455,22.384,22.5346,23000.0
2007-11-02 12:00:00,28.44,28.63,28.36,28.62,18400.0,22.5346,22.6851,22.4712,22.6772,18400.0
2007-11-02 12:30:00,28.63,28.84,28.6,28.76,29100.0,22.6851,22.8515,22.6614,22.7881,29100.0
2007-11-02 13:00:00,28.76,28.83,28.5,28.63,25500.0,22.7881,22.8436,22.5821,22.6851,25500.0
2007-11-02 13:30:00,28.63,28.71,28.53,28.64,17100.0,22.6851,22.7485,22.6059,22.693,17100.0
2007-11-02 14:00:00,28.61,28.64,28.46,28.55,19200.0,22.6693,22.693,22.5504,22.6217,19200.0
2007-11-02 14:30:00,28.54,28.57,28.3,28.32,30200.0,22.6138,22.6376,22.4236,22.4395,30200.0
2007-11-02 15:00:00,28.33,28.55,28.29,28.53,31900.0,22.4474,22.6217,22.4157,22.6059,31900.0
2007-11-02 15:30:00,28.52,28.57,28.37,28.54,48300.0,22.598,22.6376,22.4791,22.6138,48300.0
2007-11-05 09:30:00,28.36,28.53,28.02,28.52,25600.0,22.4712,22.6059,22.2018,22.598,25600.0
2007-11-05 10:00:00,28.54,28.64,28.27,28.35,22800.0,22.6138,22.693,22.3999,22.4633,22800.0
2007-11-05 10:30:00,28.33,28.61,28.33,28.51,30700.0,22.4474,22.6693,22.4474,22.59,30700.0
2007-11-05 11:00:00,28.53,28.63,28.4,28.46,59600.0,22.6059,22.6851,22.5029,22.5504,59600.0
2007-11-05 11:30:00,28.48,28.5,28.38,28.47,61600.0,22.5663,22.5821,22.487,22.5583,61600.0
2007-11-05 12:00:00,28.48,28.51,28.33,28.34,31400.0,22.5663,22.59,22.4474,22.4553,31400.0
2007-11-05 12:30:00,28.34,28.5,28.32,28.47,14800.0,22.4553,22.5821,22.4395,22.5583,14800.0
2007-11-05 13:00:00,28.49,28.57,28.43,28.47,16800.0,22.5742,22.6376,22.5267,22.5583,16800.0
2007-11-05 13:30:00,28.47,28.53,28.4,28.44,27500.0,22.5583,22.6059,22.5029,22.5346,27500.0
2007-11-05 14:00:00,28.42,28.55,28.4,28.45,22500.0,22.5187,22.6217,22.5029,22.5425,22500.0
2007-11-05 14:30:00,28.47,28.52,28.38,28.48,20200.0,22.5583,22.598,22.487,22.5663,20200.0
2007-11-05 15:00:00,28.5,28.81,28.47,28.68,45300.0,22.5821,22.8277,22.5583,22.7247,45300.0
2007-11-05 15:30:00,28.7,28.71,28.51,28.51,57400.0,22.7406,22.7485,22.59,22.59,57400.0
2007-11-06 09:30:00,28.55,28.81,28.48,28.63,43800.0,22.6217,22.8277,22.5663,22.6851,43800.0
2007-11-06 10:00:00,28.62,28.67,28.49,28.51,22800.0,22.6772,22.7168,22.5742,22.59,22800.0
2007-11-06 10:30:00,28.5,28.52,28.29,28.43,25100.0,22.5821,22.598,22.4157,22.5267,25100.0
2007-11-06 11:00:00,28.41,28.47,28.36,28.36,11800.0,22.5108,22.5583,22.4712,22.4712,11800.0
2007-11-06 11:30:00,28.35,28.41,28.24,28.32,17000.0,22.4633,22.5108,22.3761,22.4395,17000.0
2007-11-06 12:00:00,28.32,28.36,28.18,28.31,22300.0,22.4395,22.4712,22.3286,22.4316,22300.0
2007-11-06 12:30:00,28.34,28.45,28.32,28.4,19300.0,22.4553,22.5425,22.4395,22.5029,19300.0
2007-11-06 13:00:00,28.4,28.47,28.39,28.42,33700.0,22.5029,22.5583,22.495,22.5187,33700.0
2007-11-06 13:30:00,28.41,28.52,28.4,28.4,22600.0,22.5108,22.598,22.5029,22.5029,22600.0
2007-11-06 14:00:00,28.4,28.45,28.38,28.4,21900.0,22.5029,22.5425,22.487,22.5029,21900.0
2007-11-06 14:30:00,28.39,28.42,28.34,28.4,20600.0,22.495,22.5187,22.4553,22.5029,20600.0
2007-11-06 15:00:00,28.43,28.59,28.4,28.57,21800.0,22.5267,22.6534,22.5029,22.6376,21800.0
2007-11-06 15:30:00,28.59,28.74,28.51,28.71,89100.0,22.6534,22.7723,22.59,22.7485,89100.0
2007-11-07 09:30:00,28.36,28.57,28.33,28.37,22300.0,22.4712,22.6376,22.4474,22.4791,22300.0
2007-11-07 10:00:00,28.38,28.43,28.18,28.18,28100.0,22.487,22.5267,22.3286,22.3286,28100.0
2007-11-07 10:30:00,28.19,28.22,28.0,28.08,54600.0,22.3365,22.3603,22.1859,22.2493,54600.0
2007-11-07 11:00:00,28.08,28.16,28.06,28.12,23800.0,22.2493,22.3127,22.2335,22.281,23800.0
2007-11-07 11:30:00,28.11,28.14,28.06,28.14,17300.0,22.2731,22.2969,22.2335,22.2969,17300.0
2007-11-07 12:00:00,28.12,28.2,28.0,28.06,59600.0,22.281,22.3444,22.1859,22.2335,59600.0
2007-11-07 12:30:00,28.05,28.1,27.8,27.84,36400.0,22.2256,22.2652,22.0275,22.0592,36400.0
2007-11-07 13:00:00,27.83,27.96,27.66,27.85,39400.0,22.0512,22.1542,21.9165,22.0671,39400.0
2007-11-07 13:30:00,27.84,27.95,27.8,27.86,32100.0,22.0592,22.1463,22.0275,22.075,32100.0
2007-11-07 14:00:00,27.83,27.91,27.78,27.89,31300.0,22.0512,22.1146,22.0116,22.0988,31300.0
2007-11-07 14:30:00,27.88,27.88,27.65,27.76,38000.0,22.0909,22.0909,21.9086,21.9958,38000.0
2007-11-07 15:00:00,27.8,27.98,27.64,27.68,116700.0,22.0275,22.1701,21.9007,21.9324,116700.0
2007-11-07 15:30:00,27.68,27.87,27.64,27.67,101000.0,21.9324,22.0829,21.9007,21.9245,101000.0
2007-11-08 09:30:00,27.83,28.0,27.35,27.39,98900.0,22.0512,22.1859,21.6709,21.7026,98900.0
2007-11-08 10:00:00,27.39,27.6,27.29,27.49,80300.0,21.7026,21.869,21.6234,21.7818,80300.0
2007-11-08 10:30:00,27.48,27.64,27.48,27.58,114300.0,21.7739,21.9007,21.7739,21.8532,114300.0
2007-11-08 11:00:00,27.58,27.69,27.52,27.59,55300.0,21.8532,21.9403,21.8056,21.8611,55300.0
2007-11-08 11:30:00,27.57,27.75,27.53,27.63,94000.0,21.8452,21.9879,21.8135,21.8928,94000.0
2007-11-08 12:00:00,27.64,27.73,27.59,27.61,109300.0,21.9007,21.972,21.8611,21.8769,109300.0
2007-11-08 12:30:00,27.61,27.66,27.41,27.42,171800.0,21.8769,21.9165,21.7184,21.7264,171800.0
2007-11-08 13:00:00,27.43,27.44,27.01,27.21,165100.0,21.7343,21.7422,21.4015,21.56,165100.0
2007-11-08 13:30:00,27.23,27.35,27.16,27.28,153500.0,21.5758,21.6709,21.5204,21.6154,153500.0
2007-11-08 14:00:00,27.27,27.35,27.2,27.31,45100.0,21.6075,21.6709,21.5521,21.6392,45100.0
2007-11-08 14:30:00,27.31,27.41,27.18,27.4,94900.0,21.6392,21.7184,21.5362,21.7105,94900.0
2007-11-08 15:00:00,27.44,27.52,27.23,27.38,212800.0,21.7422,21.8056,21.5758,21.6947,212800.0
2007-11-08 15:30:00,27.4,27.56,27.26,27.33,232900.0,21.7105,21.8373,21.5996,21.6551,232900.0
2007-11-09 09:30:00,26.95,27.12,26.7,26.75,53700.0,21.4053,21.5404,21.2068,21.2465,53700.0
2007-11-09 10:00:00,26.75,26.83,26.65,26.67,85200.0,21.2465,21.31,21.1671,21.1829,85200.0
2007-11-09 10:30:00,26.66,26.85,26.66,26.81,84400.0,21.175,21.3259,21.175,21.2941,84400.0
2007-11-09 11:00:00,26.84,27.06,26.83,27.0,129400.0,21.318,21.4927,21.31,21.445,129400.0
2007-11-09 11:30:00,27.0,27.09,26.99,27.02,57300.0,21.445,21.5165,21.4371,21.4609,57300.0
2007-11-09 12:00:00,27.03,27.05,27.0,27.01,52900.0,21.4689,21.4848,21.445,21.453,52900.0
2007-11-09 12:30:00,27.03,27.16,26.99,27.02,40200.0,21.4689,21.5721,21.4371,21.4609,40200.0
2007-11-09 13:00:00,27.01,27.1,27.0,27.05,33800.0,21.453,21.5245,21.445,21.4848,33800.0
2007-11-09 13:30:00,27.05,27.1,27.01,27.07,20300.0,21.4848,21.5245,21.453,21.5006,20300.0
2007-11-09 14:00:00,27.05,27.31,27.05,27.25,52600.0,21.4848,21.6913,21.4848,21.6436,52600.0
2007-11-09 14:30:00,27.26,27.3,27.05,27.07,22700.0,21.6516,21.6833,21.4848,21.5006,22700.0
2007-11-09 15:00:00,27.07,27.22,27.07,27.13,35900.0,21.5006,21.6198,21.5006,21.5483,35900.0
2007-11-09 15:30:00,27.13,27.13,26.95,27.0,142100.0,21.5483,21.5483,21.4053,21.445,142100.0
2007-11-12 09:30:00,26.96,27.37,26.67,27.03,54200.0,21.4133,21.7389,21.1829,21.4689,54200.0
2007-11-12 10:00:00,27.04,27.07,26.83,26.86,60200.0,21.4768,21.5006,21.31,21.3339,60200.0
2007-11-12 10:30:00,26.87,27.02,26.85,26.99,72800.0,21.3418,21.4609,21.3259,21.4371,72800.0
2007-11-12 11:00:00,26.99,27.19,26.96,27.16,33600.0,21.4371,21.596,21.4133,21.5721,33600.0
2007-11-12 11:30:00,27.15,27.15,26.98,27.05,56700.0,21.5642,21.5642,21.4292,21.4848,56700.0
2007-11-12 12:00:00,27.05,27.22,27.0,27.22,49700.0,21.4848,21.6198,21.445,21.6198,49700.0
2007-11-12 12:30:00,27.21,27.31,27.12,27.16,34900.0,21.6118,21.6913,21.5404,21.5721,34900.0
2007-11-12 13:00:00,27.17,27.17,27.02,27.09,25000.0,21.5801,21.5801,21.4609,21.5165,25000.0
2007-11-12 13:30:00,27.07,27.08,26.78,26.86,46000.0,21.5006,21.5086,21.2703,21.3339,46000.0
2007-11-12 14:00:00,26.86,26.9,26.75,26.89,28400.0,21.3339,21.3656,21.2465,21.3577,28400.0
2007-11-12 14:30:00,26.91,26.97,26.83,26.85,27100.0,21.3736,21.4212,21.31,21.3259,27100.0
2007-11-12 15:00:00,26.84,26.86,26.72,26.75,44900.0,21.318,21.3339,21.2227,21.2465,44900.0
2007-11-12 15:30:00,26.75,26.94,26.67,26.75,53900.0,21.2465,21.3974,21.1829,21.2465,53900.0
2007-11-13 09:30:00,26.89,27.05,26.89,26.96,37900.0,21.3577,21.4848,21.3577,21.4133,37900.0
2007-11-13 10:00:00,26.97,27.02,26.87,26.96,43400.0,21.4212,21.4609,21.3418,21.4133,43400.0
2007-11-13 10:30:00,26.96,26.97,26.84,26.88,23800.0,21.4133,21.4212,21.318,21.3497,23800.0
2007-11-13 11:00:00,26.88,27.0,26.88,26.95,18000.0,21.3497,21.445,21.3497,21.4053,18000.0
2007-11-13 11:30:00,26.95,27.0,26.89,26.94,27100.0,21.4053,21.445,21.3577,21.3974,27100.0
2007-11-13 12:00:00,26.94,27.0,26.92,26.94,43100.0,21.3974,21.445,21.3815,21.3974,43100.0
2007-11-13 12:30:00,26.95,26.99,26.84,26.87,18600.0,21.4053,21.4371,21.318,21.3418,18600.0
2007-11-13 13:00:00,26.86,26.94,26.83,26.93,20100.0,21.3339,21.3974,21.31,21.3895,20100.0
2007-11-13 13:30:00,26.94,27.05,26.94,26.97,32900.0,21.3974,21.4848,21.3974,21.4212,32900.0
2007-11-13 14:00:00,26.97,27.01,26.86,26.89,50800.0,21.4212,21.453,21.3339,21.3577,50800.0
2007-11-13 14:30:00,26.89,26.95,26.87,26.88,30400.0,21.3577,21.4053,21.3418,21.3497,30400.0
2007-11-13 15:00:00,26.88,27.12,26.88,27.1,42100.0,21.3497,21.5404,21.3497,21.5245,42100.0
2007-11-13 15:30:00,27.1,27.13,26.87,26.87,154400.0,21.5245,21.5483,21.3418,21.3418,154400.0
2007-11-14 09:30:00,26.99,27.28,26.87,27.0,30700.0,21.4371,21.6674,21.3418,21.445,30700.0
2007-11-14 10:00:00,26.99,27.09,26.93,26.94,33900.0,21.4371,21.5165,21.3895,21.3974,33900.0
2007-11-14 10:30:00,26.94,27.01,26.89,26.9,26400.0,21.3974,21.453,21.3577,21.3656,26400.0
2007-11-14 11:00:00,26.9,26.94,26.75,26.83,16300.0,21.3656,21.3974,21.2465,21.31,16300.0
2007-11-14 11:30:00,26.86,26.88,26.78,26.87,26200.0,21.3339,21.3497,21.2703,21.3418,26200.0
2007-11-14 12:00:00,26.87,26.96,26.83,26.94,11500.0,21.3418,21.4133,21.31,21.3974,11500.0
2007-11-14 12:30:00,26.92,26.97,26.81,26.81,11500.0,21.3815,21.4212,21.2941,21.2941,11500.0
2007-11-14 13:00:00,26.82,26.95,26.78,26.92,11700.0,21.3021,21.4053,21.2703,21.3815,11700.0
2007-11-14 13:30:00,26.89,26.92,26.79,26.79,15800.0,21.3577,21.3815,21.2783,21.2783,15800.0
2007-11-14 14:00:00,26.77,26.91,26.77,26.86,20300.0,21.2624,21.3736,21.2624,21.3339,20300.0
2007-11-14 14:30:00,26.86,26.87,26.64,26.65,22500.0,21.3339,21.3418,21.1591,21.1671,22500.0
2007-11-14 15:00:00,26.65,26.76,26.62,26.75,42900.0,21.1671,21.2544,21.1432,21.2465,42900.0
2007-11-14 15:30:00,26.73,26.74,26.46,26.58,89900.0,21.2306,21.2385,21.0161,21.1115,89900.0
2007-11-15 09:30:00,26.45,26.61,26.08,26.1,133600.0,21.0082,21.1353,20.7143,20.7302,133600.0
2007-11-15 10:00:00,26.1,26.25,26.08,26.22,144700.0,20.7302,20.8494,20.7143,20.8255,144700.0
2007-11-15 10:30:00,26.22,26.42,26.22,26.3,59000.0,20.8255,20.9844,20.8255,20.8891,59000.0
2007-11-15 11:00:00,26.3,26.37,26.1,26.17,39300.0,20.8891,20.9447,20.7302,20.7858,39300.0
2007-11-15 11:30:00,26.16,26.18,26.03,26.12,54100.0,20.7779,20.7938,20.6746,20.7461,54100.0
2007-11-15 12:00:00,26.12,26.27,26.11,26.21,71700.0,20.7461,20.8652,20.7382,20.8176,71700.0
2007-11-15 12:30:00,26.21,26.25,26.15,26.24,43600.0,20.8176,20.8494,20.7699,20.8414,43600.0
2007-11-15 13:00:00,26.25,26.27,26.18,26.25,39300.0,20.8494,20.8652,20.7938,20.8494,39300.0
2007-11-15 13:30:00,26.25,26.28,26.21,26.22,46400.0,20.8494,20.8732,20.8176,20.8255,46400.0
2007-11-15 14:00:00,26.22,26.42,26.14,26.35,61700.0,20.8255,20.9844,20.762,20.9288,61700.0
2007-11-15 14:30:00,26.35,26.39,26.25,26.26,40600.0,20.9288,20.9606,20.8494,20.8573,40600.0
2007-11-15 15:00:00,26.26,26.3,26.18,26.3,88600.0,20.8573,20.8891,20.7938,20.8891,88600.0
2007-11-15 15:30:00,26.3,26.32,26.13,26.24,205300.0,20.8891,20.905,20.754,20.8414,205300.0
2007-11-16 09:30:00,26.26,26.41,26.06,26.24,79300.0,20.8573,20.9764,20.6984,20.8414,79300.0
2007-11-16 10:00:00,26.23,26.24,26.05,26.07,50500.0,20.8335,20.8414,20.6905,20.7064,50500.0
2007-11-16 10:30:00,26.11,26.27,25.95,26.23,53300.0,20.7382,20.8652,20.6111,20.8335,53300.0
2007-11-16 11:00:00,26.25,26.4,26.23,26.27,32800.0,20.8494,20.9685,20.8335,20.8652,32800.0
2007-11-16 11:30:00,26.24,26.54,26.24,26.48,30400.0,20.8414,21.0797,20.8414,21.032,30400.0
2007-11-16 12:00:00,26.48,26.72,26.47,26.55,55100.0,21.032,21.2227,21.0241,21.0876,55100.0
2007-11-16 12:30:00,26.53,26.6,26.45,26.48,47700.0,21.0717,21.1273,21.0082,21.032,47700.0
2007-11-16 13:00:00,26.48,26.55,26.43,26.47,29200.0,21.032,21.0876,20.9923,21.0241,29200.0
2007-11-16 13:30:00,26.47,26.66,26.46,26.54,46300.0,21.0241,21.175,21.0161,21.0797,46300.0
2007-11-16 14:00:00,26.56,26.56,26.29,26.46,34200.0,21.0956,21.0956,20.8811,21.0161,34200.0
2007-11-16 14:30:00,26.45,26.45,26.16,26.26,52800.0,21.0082,21.0082,20.7779,20.8573,52800.0
2007-11-16 15:00:00,26.29,26.35,26.23,26.3,50100.0,20.8811,20.9288,20.8335,20.8891,50100.0
2007-11-16 15:30:00,26.31,26.57,26.21,26.47,92600.0,20.897,21.1035,20.8176,21.0241,92600.0
2007-11-19 09:30:00,26.23,26.27,25.96,26.17,31800.0,20.8335,20.8652,20.619,20.7858,31800.0
2007-11-19 10:00:00,26.17,26.23,26.07,26.21,25000.0,20.7858,20.8335,20.7064,20.8176,25000.0
2007-11-19 10:30:00,26.18,26.2,26.0,26.04,43600.0,20.7938,20.8096,20.6508,20.6826,43600.0
2007-11-19 11:00:00,26.03,26.05,25.86,25.94,35400.0,20.6746,20.6905,20.5396,20.6031,35400.0
2007-11-19 11:30:00,25.94,26.1,25.93,26.06,25600.0,20.6031,20.7302,20.5952,20.6984,25600.0
2007-11-19 12:00:00,26.04,26.18,26.04,26.16,17100.0,20.6826,20.7938,20.6826,20.7779,17100.0
2007-11-19 12:30:00,26.17,26.17,26.01,26.05,29100.0,20.7858,20.7858,20.6587,20.6905,29100.0
2007-11-19 13:00:00,26.05,26.08,25.95,26.04,55400.0,20.6905,20.7143,20.6111,20.6826,55400.0
2007-11-19 13:30:00,26.04,26.06,25.87,25.87,36500.0,20.6826,20.6984,20.5475,20.5475,36500.0
2007-11-19 14:00:00,25.87,26.02,25.86,25.96,56500.0,20.5475,20.6667,20.5396,20.619,56500.0
2007-11-19 14:30:00,25.97,26.09,25.9,25.93,72300.0,20.627,20.7223,20.5714,20.5952,72300.0
2007-11-19 15:00:00,25.93,26.16,25.84,26.12,171400.0,20.5952,20.7779,20.5237,20.7461,171400.0
2007-11-19 15:30:00,26.12,26.19,25.89,25.93,136600.0,20.7461,20.8017,20.5634,20.5952,136600.0
2007-11-20 09:30:00,26.14,26.14,25.66,25.79,106100.0,20.762,20.762,20.3807,20.484,106100.0
2007-11-20 10:00:00,25.77,25.82,25.58,25.73,92300.0,20.4681,20.5078,20.3172,20.4363,92300.0
2007-11-20 10:30:00,25.72,25.88,25.7,25.82,110300.0,20.4284,20.5555,20.4125,20.5078,110300.0
2007-11-20 11:00:00,25.83,25.93,25.8,25.9,29900.0,20.5158,20.5952,20.4919,20.5714,29900.0
2007-11-20 11:30:00,25.9,25.93,25.8,25.8,27000.0,20.5714,20.5952,20.4919,20.4919,27000.0
2007-11-20 12:00:00,25.8,25.81,25.71,25.77,44300.0,20.4919,20.4999,20.4205,20.4681,44300.0
2007-11-20 12:30:00,25.77,25.77,25.6,25.61,166800.0,20.4681,20.4681,20.3331,20.341,166800.0
2007-11-20 13:00:00,25.61,25.61,25.44,25.49,61900.0,20.341,20.341,20.206,20.2457,61900.0
2007-11-20 13:30:00,25.51,25.7,25.51,25.62,24100.0,20.2616,20.4125,20.2616,20.349,24100.0
2007-11-20 14:00:00,25.62,25.82,25.47,25.47,61800.0,20.349,20.5078,20.2298,20.2298,61800.0
2007-11-20 14:30:00,25.47,25.52,25.4,25.45,45200.0,20.2298,20.2695,20.1742,20.2139,45200.0
2007-11-20 15:00:00,25.43,25.66,25.33,25.63,58100.0,20.1981,20.3807,20.1186,20.3569,58100.0
2007-11-20 15:30:00,25.62,25.9,25.62,25.81,101800.0,20.349,20.5714,20.349,20.4999,101800.0
2007-11-21 09:30:00,25.69,26.2,25.69,26.11,61800.0,20.4046,20.8096,20.4046,20.7382,61800.0
2007-11-21 10:00:00,26.13,26.13,25.87,26.04,28800.0,20.754,20.754,20.5475,20.6826,28800.0
2007-11-21 10:30:00,26.02,26.04,25.71,25.76,29900.0,20.6667,20.6826,20.4205,20.4602,29900.0
2007-11-21 11:00:00,25.76,26.01,25.71,25.94,33800.0,20.4602,20.6587,20.4205,20.6031,33800.0
2007-11-21 11:30:00,25.94,26.03,25.92,25.95,15500.0,20.6031,20.6746,20.5872,20.6111,15500.0
2007-11-21 12:00:00,25.95,26.07,25.87,25.92,30700.0,20.6111,20.7064,20.5475,20.5872,30700.0
2007-11-21 12:30:00,25.92,26.17,25.87,26.13,34600.0,20.5872,20.7858,20.5475,20.754,34600.0
2007-11-21 13:00:00,26.14,26.19,26.02,26.02,35300.0,20.762,20.8017,20.6667,20.6667,35300.0
2007-11-21 13:30:00,26.04,26.08,25.97,26.06,16100.0,20.6826,20.7143,20.627,20.6984,16100.0
2007-11-21 14:00:00,26.08,26.12,26.01,26.09,16400.0,20.7143,20.7461,20.6587,20.7223,16400.0
2007-11-21 14:30:00,26.07,26.18,26.01,26.18,33100.0,20.7064,20.7938,20.6587,20.7938,33100.0
2007-11-21 15:00:00,26.16,26.24,25.91,25.94,35000.0,20.7779,20.8414,20.5793,20.6031,35000.0
2007-11-21 15:30:00,25.95,25.97,25.77,25.77,74800.0,20.6111,20.627,20.4681,20.4681,74800.0
2007-11-23 09:30:00,25.98,26.1,25.88,25.97,15600.0,20.6349,20.7302,20.5555,20.627,15600.0
2007-11-23 10:00:00,25.98,26.05,25.92,26.02,14000.0,20.6349,20.6905,20.5872,20.6667,14000.0
2007-11-23 10:30:00,26.0,26.03,25.9,26.02,22300.0,20.6508,20.6746,20.5714,20.6667,22300.0
2007-11-23 11:00:00,26.02,26.08,25.97,26.0,17600.0,20.6667,20.7143,20.627,20.6508,17600.0
2007-11-23 11:30:00,26.0,26.12,26.0,26.11,17000.0,20.6508,20.7461,20.6508,20.7382,17000.0
2007-11-23 12:00:00,26.09,26.25,26.09,26.23,15200.0,20.7223,20.8494,20.7223,20.8335,15200.0
2007-11-23 12:30:00,26.25,26.39,26.15,26.15,47300.0,20.8494,20.9606,20.7699,20.7699,47300.0
2007-11-26 09:30:00,26.21,26.27,26.03,26.23,23800.0,20.8176,20.8652,20.6746,20.8335,23800.0
2007-11-26 10:00:00,26.19,26.22,25.95,25.96,9800.0,20.8017,20.8255,20.6111,20.619,9800.0
2007-11-26 10:30:00,25.98,26.03,25.85,25.85,16200.0,20.6349,20.6746,20.5316,20.5316,16200.0
2007-11-26 11:00:00,25.88,25.95,25.77,25.81,13800.0,20.5555,20.6111,20.4681,20.4999,13800.0
2007-11-26 11:30:00,25.76,25.83,25.72,25.78,31100.0,20.4602,20.5158,20.4284,20.4761,31100.0
2007-11-26 12:00:00,25.79,25.95,25.78,25.95,25600.0,20.484,20.6111,20.4761,20.6111,25600.0
2007-11-26 12:30:00,25.96,26.09,25.95,26.03,16100.0,20.619,20.7223,20.6111,20.6746,16100.0
2007-11-26 13:00:00,26.06,26.08,25.97,25.97,21800.0,20.6984,20.7143,20.627,20.627,21800.0
2007-11-26 13:30:00,26.0,26.09,25.96,26.0,34000.0,20.6508,20.7223,20.619,20.6508,34000.0
2007-11-26 14:00:00,26.01,26.04,25.92,26.03,26900.0,20.6587,20.6826,20.5872,20.6746,26900.0
2007-11-26 14:30:00,25.98,26.02,25.86,25.87,33300.0,20.6349,20.6667,20.5396,20.5475,33300.0
2007-11-26 15:00:00,25.86,25.86,25.52,25.59,47600.0,20.5396,20.5396,20.2695,20.3251,47600.0
2007-11-26 15:30:00,25.59,25.66,25.4,25.4,74700.0,20.3251,20.3807,20.1742,20.1742,74700.0
2007-11-27 09:30:00,25.46,25.67,25.36,25.66,42400.0,20.2219,20.3887,20.1425,20.3807,42400.0
2007-11-27 10:00:00,25.65,25.82,25.65,25.82,112200.0,20.3728,20.5078,20.3728,20.5078,112200.0
2007-11-27 10:30:00,25.83,26.09,25.83,26.08,58600.0,20.5158,20.7223,20.5158,20.7143,58600.0
2007-11-27 11:00:00,26.08,26.24,26.0,26.17,67600.0,20.7143,20.8414,20.6508,20.7858,67600.0
2007-11-27 11:30:00,26.17,26.31,26.09,26.11,64800.0,20.7858,20.897,20.7223,20.7382,64800.0
2007-11-27 12:00:00,26.11,26.16,26.03,26.11,32800.0,20.7382,20.7779,20.6746,20.7382,32800.0
2007-11-27 12:30:00,26.12,26.35,26.12,26.26,39100.0,20.7461,20.9288,20.7461,20.8573,39100.0
2007-11-27 13:00:00,26.27,26.37,26.22,26.35,38100.0,20.8652,20.9447,20.8255,20.9288,38100.0
2007-11-27 13:30:00,26.36,26.39,26.31,26.33,70900.0,20.9367,20.9606,20.897,20.9129,70900.0
2007-11-27 14:00:00,26.34,26.39,26.25,26.39,71800.0,20.9208,20.9606,20.8494,20.9606,71800.0
2007-11-27 14:30:00,26.37,26.39,26.21,26.3,94500.0,20.9447,20.9606,20.8176,20.8891,94500.0
2007-11-27 15:00:00,26.3,26.37,26.24,26.31,112100.0,20.8891,20.9447,20.8414,20.897,112100.0
2007-11-27 15:30:00,26.31,26.41,26.26,26.37,116700.0,20.897,20.9764,20.8573,20.9447,116700.0
2007-11-28 09:30:00,26.3,26.61,26.18,26.6,103100.0,20.8891,21.1353,20.7938,21.1273,103100.0
2007-11-28 10:00:00,26.58,26.75,26.51,26.72,44000.0,21.1115,21.2465,21.0559,21.2227,44000.0
2007-11-28 10:30:00,26.72,26.95,26.71,26.94,69500.0,21.2227,21.4053,21.2147,21.3974,69500.0
2007-11-28 11:00:00,26.95,26.96,26.79,26.83,33100.0,21.4053,21.4133,21.2783,21.31,33100.0
2007-11-28 11:30:00,26.83,26.85,26.67,26.72,26700.0,21.31,21.3259,21.1829,21.2227,26700.0
2007-11-28 12:00:00,26.74,26.86,26.74,26.78,25800.0,21.2385,21.3339,21.2385,21.2703,25800.0
2007-11-28 12:30:00,26.79,26.81,26.76,26.76,14800.0,21.2783,21.2941,21.2544,21.2544,14800.0
2007-11-28 13:00:00,26.79,26.83,26.75,26.81,24200.0,21.2783,21.31,21.2465,21.2941,24200.0
2007-11-28 13:30:00,26.83,26.99,26.81,26.95,32300.0,21.31,21.4371,21.2941,21.4053,32300.0
2007-11-28 14:00:00,26.95,27.03,26.94,27.0,48100.0,21.4053,21.4689,21.3974,21.445,48100.0
2007-11-28 14:30:00,27.0,27.03,26.99,27.01,49000.0,21.445,21.4689,21.4371,21.453,49000.0
2007-11-28 15:00:00,27.01,27.12,27.0,27.08,55800.0,21.453,21.5404,21.445,21.5086,55800.0
2007-11-28 15:30:00,27.07,27.14,26.92,27.12,96500.0,21.5006,21.5562,21.3815,21.5404,96500.0
2007-11-29 09:30:00,26.96,27.15,26.79,26.94,40000.0,21.4133,21.5642,21.2783,21.3974,40000.0
2007-11-29 10:00:00,26.94,27.0,26.73,26.85,19400.0,21.3974,21.445,21.2306,21.3259,19400.0
2007-11-29 10:30:00,26.88,27.0,26.84,26.98,18000.0,21.3497,21.445,21.318,21.4292,18000.0
2007-11-29 11:00:00,26.98,27.1,26.96,27.05,18500.0,21.4292,21.5245,21.4133,21.4848,18500.0
2007-11-29 11:30:00,27.06,27.14,26.97,26.97,23700.0,21.4927,21.5562,21.4212,21.4212,23700.0
2007-11-29 12:00:00,26.97,26.97,26.84,26.92,14700.0,21.4212,21.4212,21.318,21.3815,14700.0
2007-11-29 12:30:00,26.92,26.93,26.8,26.8,14100.0,21.3815,21.3895,21.2862,21.2862,14100.0
2007-11-29 13:00:00,26.83,26.83,26.74,26.74,35900.0,21.31,21.31,21.2385,21.2385,35900.0
2007-11-29 13:30:00,26.76,26.8,26.64,26.73,37100.0,21.2544,21.2862,21.1591,21.2306,37100.0
2007-11-29 14:00:00,26.71,26.88,26.69,26.87,23200.0,21.2147,21.3497,21.1988,21.3418,23200.0
2007-11-29 14:30:00,26.88,26.88,26.8,26.85,21100.0,21.3497,21.3497,21.2862,21.3259,21100.0
2007-11-29 15:00:00,26.86,26.96,26.84,26.95,23400.0,21.3339,21.4133,21.318,21.4053,23400.0
2007-11-29 15:30:00,26.94,26.99,26.88,26.95,47700.0,21.3974,21.4371,21.3497,21.4053,47700.0
2007-11-30 09:30:00,27.19,27.19,26.97,27.04,21000.0,21.596,21.596,21.4212,21.4768,21000.0
2007-11-30 10:00:00,27.07,27.11,26.72,26.81,48100.0,21.5006,21.5324,21.2227,21.2941,48100.0
2007-11-30 10:30:00,26.82,26.91,26.77,26.83,23700.0,21.3021,21.3736,21.2624,21.31,23700.0
2007-11-30 11:00:00,26.79,26.81,26.63,26.67,23500.0,21.2783,21.2941,21.1512,21.1829,23500.0
2007-11-30 11:30:00,26.66,26.7,26.57,26.7,12800.0,21.175,21.2068,21.1035,21.2068,12800.0
2007-11-30 12:00:00,26.7,26.7,26.55,26.59,9600.0,21.2068,21.2068,21.0876,21.1194,9600.0
2007-11-30 12:30:00,26.59,26.65,26.54,26.63,13400.0,21.1194,21.1671,21.0797,21.1512,13400.0
2007-11-30 13:00:00,26.63,26.87,26.6,26.86,28500.0,21.1512,21.3418,21.1273,21.3339,28500.0
2007-11-30 13:30:00,26.85,26.88,26.82,26.86,14900.0,21.3259,21.3497,21.3021,21.3339,14900.0
2007-11-30 14:00:00,26.85,26.88,26.78,26.81,42700.0,21.3259,21.3497,21.2703,21.2941,42700.0
2007-11-30 14:30:00,26.81,26.91,26.7,26.7,23900.0,21.2941,21.3736,21.2068,21.2068,23900.0
2007-11-30 15:00:00,26.69,26.69,26.5,26.59,68400.0,21.1988,21.1988,21.0479,21.1194,68400.0
2007-11-30 15:30:00,26.58,26.77,26.53,26.76,101800.0,21.1115,21.2624,21.0717,21.2544,101800.0
2007-12-03 09:30:00,26.63,26.76,26.35,26.44,54200.0,21.1512,21.2544,20.9288,21.0003,54200.0
2007-12-03 10:00:00,26.43,26.5,26.32,26.36,56700.0,20.9923,21.0479,20.905,20.9367,56700.0
2007-12-03 10:30:00,26.36,26.63,26.36,26.56,32700.0,20.9367,21.1512,20.9367,21.0956,32700.0
2007-12-03 11:00:00,26.55,26.6,26.54,26.6,37400.0,21.0876,21.1273,21.0797,21.1273,37400.0
2007-12-03 11:30:00,26.6,26.71,26.59,26.67,21600.0,21.1273,21.2147,21.1194,21.1829,21600.0
2007-12-03 12:00:00,26.67,26.78,26.64,26.77,18200.0,21.1829,21.2703,21.1591,21.2624,18200.0
2007-12-03 12:30:00,26.78,26.79,26.7,26.72,15100.0,21.2703,21.2783,21.2068,21.2227,15100.0
2007-12-03 13:00:00,26.71,26.76,26.63,26.67,21600.0,21.2147,21.2544,21.1512,21.1829,21600.0
2007-12-03 13:30:00,26.66,26.66,26.58,26.61,24400.0,21.175,21.175,21.1115,21.1353,24400.0
2007-12-03 14:00:00,26.62,26.73,26.6,26.6,53100.0,21.1432,21.2306,21.1273,21.1273,53100.0
2007-12-03 14:30:00,26.59,26.65,26.57,26.62,25700.0,21.1194,21.1671,21.1035,21.1432,25700.0
2007-12-03 15:00:00,26.62,26.66,26.55,26.66,31900.0,21.1432,21.175,21.0876,21.175,31900.0
2007-12-03 15:30:00,26.65,26.66,26.41,26.41,92300.0,21.1671,21.175,20.9764,20.9764,92300.0
2007-12-04 09:30:00,26.08,26.26,25.94,26.26,51600.0,20.7143,20.8573,20.6031,20.8573,51600.0
2007-12-04 10:00:00,26.25,26.34,26.13,26.31,31600.0,20.8494,20.9208,20.754,20.897,31600.0
2007-12-04 10:30:00,26.34,26.4,26.23,26.24,20900.0,20.9208,20.9685,20.8335,20.8414,20900.0
2007-12-04 11:00:00,26.27,26.34,26.2,26.2,28400.0,20.8652,20.9208,20.8096,20.8096,28400.0
2007-12-04 11:30:00,26.19,26.23,26.13,26.13,25900.0,20.8017,20.8335,20.754,20.754,25900.0
2007-12-04 12:00:00,26.15,26.26,26.15,26.22,13500.0,20.7699,20.8573,20.7699,20.8255,13500.0
2007-12-04 12:30:00,26.24,26.3,26.18,26.26,15500.0,20.8414,20.8891,20.7938,20.8573,15500.0
2007-12-04 13:00:00,26.26,26.3,26.11,26.11,21100.0,20.8573,20.8891,20.7382,20.7382,21100.0
2007-12-04 13:30:00,26.11,26.19,26.09,26.19,25700.0,20.7382,20.8017,20.7223,20.8017,25700.0
2007-12-04 14:00:00,26.18,26.18,26.07,26.15,29300.0,20.7938,20.7938,20.7064,20.7699,29300.0
2007-12-04 14:30:00,26.15,26.3,26.14,26.28,22100.0,20.7699,20.8891,20.762,20.8732,22100.0
2007-12-04 15:00:00,26.28,26.35,26.18,26.27,32300.0,20.8732,20.9288,20.7938,20.8652,32300.0
2007-12-04 15:30:00,26.27,26.29,26.0,26.11,104300.0,20.8652,20.8811,20.6508,20.7382,104300.0
2007-12-05 09:30:00,26.51,26.74,26.4,26.62,60700.0,21.0559,21.2385,20.9685,21.1432,60700.0
2007-12-05 10:00:00,26.62,26.68,26.51,26.53,44200.0,21.1432,21.1909,21.0559,21.0717,44200.0
2007-12-05 10:30:00,26.53,26.69,26.52,26.66,29800.0,21.0717,21.1988,21.0638,21.175,29800.0
2007-12-05 11:00:00,26.67,26.9,26.6,26.88,37800.0,21.1829,21.3656,21.1273,21.3497,37800.0
2007-12-05 11:30:00,26.9,26.9,26.77,26.79,36200.0,21.3656,21.3656,21.2624,21.2783,36200.0
2007-12-05 12:00:00,26.79,26.79,26.66,26.72,16200.0,21.2783,21.2783,21.175,21.2227,16200.0
2007-12-05 12:30:00,26.73,26.8,26.64,26.64,37300.0,21.2306,21.2862,21.1591,21.1591,37300.0
2007-12-05 13:00:00,26.63,26.71,26.46,26.55,85100.0,21.1512,21.2147,21.0161,21.0876,85100.0
2007-12-05 13:30:00,26.53,26.76,26.53,26.69,46300.0,21.0717,21.2544,21.0717,21.1988,46300.0
2007-12-05 14:00:00,26.71,26.8,26.57,26.6,44000.0,21.2147,21.2862,21.1035,21.1273,44000.0
2007-12-05 14:30:00,26.58,26.59,26.44,26.49,66500.0,21.1115,21.1194,21.0003,21.04,66500.0
2007-12-05 15:00:00,26.48,26.69,26.46,26.65,51400.0,21.032,21.1988,21.0161,21.1671,51400.0
2007-12-05 15:30:00,26.65,26.73,26.63,26.67,86200.0,21.1671,21.2306,21.1512,21.1829,86200.0
2007-12-06 09:30:00,26.67,27.05,26.62,26.84,42200.0,21.1829,21.4848,21.1432,21.318,42200.0
2007-12-06 10:00:00,26.84,26.9,26.71,26.78,26200.0,21.318,21.3656,21.2147,21.2703,26200.0
2007-12-06 10:30:00,26.78,26.95,26.77,26.84,34400.0,21.2703,21.4053,21.2624,21.318,34400.0
2007-12-06 11:00:00,26.86,26.98,26.8,26.95,22100.0,21.3339,21.4292,21.2862,21.4053,22100.0
2007-12-06 11:30:00,26.93,26.97,26.9,26.96,13100.0,21.3895,21.4212,21.3656,21.4133,13100.0
2007-12-06 12:00:00,26.95,27.02,26.88,26.91,19900.0,21.4053,21.4609,21.3497,21.3736,19900.0
2007-12-06 12:30:00,26.95,27.0,26.86,26.98,35700.0,21.4053,21.445,21.3339,21.4292,35700.0
2007-12-06 13:00:00,26.98,27.01,26.86,26.95,23500.0,21.4292,21.453,21.3339,21.4053,23500.0
2007-12-06 13:30:00,26.95,26.95,26.82,26.86,36500.0,21.4053,21.4053,21.3021,21.3339,36500.0
2007-12-06 14:00:00,26.87,27.05,26.85,27.05,24400.0,21.3418,21.4848,21.3259,21.4848,24400.0
2007-12-06 14:30:00,27.04,27.05,27.01,27.01,30200.0,21.4768,21.4848,21.453,21.453,30200.0
2007-12-06 15:00:00,27.03,27.16,27.01,27.14,30600.0,21.4689,21.5721,21.453,21.5562,30600.0
2007-12-06 15:30:00,27.14,27.27,27.09,27.25,74400.0,21.5562,21.6595,21.5165,21.6436,74400.0
2007-12-07 09:30:00,27.21,27.24,26.99,27.0,29200.0,21.6118,21.6357,21.4371,21.445,29200.0
2007-12-07 10:00:00,27.0,27.04,26.9,26.99,17800.0,21.445,21.4768,21.3656,21.4371,17800.0
2007-12-07 10:30:00,27.0,27.02,26.96,27.0,14700.0,21.445,21.4609,21.4133,21.445,14700.0
2007-12-07 11:00:00,27.01,27.03,26.88,26.94,25900.0,21.453,21.4689,21.3497,21.3974,25900.0
2007-12-07 11:30:00,26.92,26.95,26.87,26.89,30800.0,21.3815,21.4053,21.3418,21.3577,30800.0
2007-12-07 12:00:00,26.9,26.91,26.79,26.8,25000.0,21.3656,21.3736,21.2783,21.2862,25000.0
2007-12-07 12:30:00,26.85,26.86,26.76,26.76,18000.0,21.3259,21.3339,21.2544,21.2544,18000.0
2007-12-07 13:00:00,26.77,26.8,26.66,26.67,24200.0,21.2624,21.2862,21.175,21.1829,24200.0
2007-12-07 13:30:00,26.67,26.75,26.67,26.75,14900.0,21.1829,21.2465,21.1829,21.2465,14900.0
2007-12-07 14:00:00,26.74,26.75,26.66,26.75,21100.0,21.2385,21.2465,21.175,21.2465,21100.0
2007-12-07 14:30:00,26.75,26.75,26.64,26.69,43500.0,21.2465,21.2465,21.1591,21.1988,43500.0
2007-12-07 15:00:00,26.69,26.75,26.68,26.74,33200.0,21.1988,21.2465,21.1909,21.2385,33200.0
2007-12-07 15:30:00,26.74,26.75,26.63,26.69,72500.0,21.2385,21.2465,21.1512,21.1988,72500.0
2007-12-10 09:30:00,26.74,27.15,26.68,26.88,48800.0,21.2385,21.5642,21.1909,21.3497,48800.0
2007-12-10 10:00:00,26.88,27.06,26.87,26.96,36300.0,21.3497,21.4927,21.3418,21.4133,36300.0
2007-12-10 10:30:00,26.96,27.04,26.93,27.02,29600.0,21.4133,21.4768,21.3895,21.4609,29600.0
2007-12-10 11:00:00,27.01,27.03,26.95,26.98,15200.0,21.453,21.4689,21.4053,21.4292,15200.0
2007-12-10 11:30:00,26.97,27.0,26.91,26.96,15600.0,21.4212,21.445,21.3736,21.4133,15600.0
2007-12-10 12:00:00,26.97,27.02,26.96,27.02,12300.0,21.4212,21.4609,21.4133,21.4609,12300.0
2007-12-10 12:30:00,27.01,27.05,26.95,26.95,18800.0,21.453,21.4848,21.4053,21.4053,18800.0
2007-12-10 13:00:00,26.96,27.06,26.93,27.01,27800.0,21.4133,21.4927,21.3895,21.453,27800.0
2007-12-10 13:30:00,27.0,27.0,26.85,26.88,11400.0,21.445,21.445,21.3259,21.3497,11400.0
2007-12-10 14:00:00,26.87,26.94,26.83,26.94,12800.0,21.3418,21.3974,21.31,21.3974,12800.0
2007-12-10 14:30:00,26.94,26.97,26.79,26.9,24700.0,21.3974,21.4212,21.2783,21.3656,24700.0
2007-12-10 15:00:00,26.9,27.04,26.89,26.97,31700.0,21.3656,21.4768,21.3577,21.4212,31700.0
2007-12-10 15:30:00,26.97,27.02,26.92,27.02,47300.0,21.4212,21.4609,21.3815,21.4609,47300.0
2007-12-11 09:30:00,27.15,27.27,27.0,27.23,29800.0,21.5642,21.6595,21.445,21.6277,29800.0
2007-12-11 10:00:00,27.23,27.3,27.23,27.25,22200.0,21.6277,21.6833,21.6277,21.6436,22200.0
2007-12-11 10:30:00,27.26,27.26,27.07,27.07,25300.0,21.6516,21.6516,21.5006,21.5006,25300.0
2007-12-11 11:00:00,27.07,27.07,26.86,26.94,44400.0,21.5006,21.5006,21.3339,21.3974,44400.0
2007-12-11 11:30:00,26.93,26.95,26.85,26.88,29800.0,21.3895,21.4053,21.3259,21.3497,29800.0
2007-12-11 12:00:00,26.86,26.9,26.8,26.82,36900.0,21.3339,21.3656,21.2862,21.3021,36900.0
2007-12-11 12:30:00,26.83,26.88,26.82,26.82,13900.0,21.31,21.3497,21.3021,21.3021,13900.0
2007-12-11 13:00:00,26.84,26.85,26.77,26.81,57900.0,21.318,21.3259,21.2624,21.2941,57900.0
2007-12-11 13:30:00,26.79,26.86,26.76,26.8,33800.0,21.2783,21.3339,21.2544,21.2862,33800.0
2007-12-11 14:00:00,26.8,26.97,26.3,26.49,81900.0,21.2862,21.4212,20.8891,21.04,81900.0
2007-12-11 14:30:00,26.54,26.58,26.26,26.48,60600.0,21.0797,21.1115,20.8573,21.032,60600.0
2007-12-11 15:00:00,26.48,26.48,26.27,26.37,67800.0,21.032,21.032,20.8652,20.9447,67800.0
2007-12-11 15:30:00,26.37,26.42,26.08,26.08,97500.0,20.9447,20.9844,20.7143,20.7143,97500.0
2007-12-12 09:30:00,26.57,27.19,26.28,26.8,33400.0,21.1035,21.596,20.8732,21.2862,33400.0
2007-12-12 10:00:00,26.79,26.8,26.55,26.79,29200.0,21.2783,21.2862,21.0876,21.2783,29200.0
2007-12-12 10:30:00,26.79,26.85,26.64,26.64,20600.0,21.2783,21.3259,21.1591,21.1591,20600.0
2007-12-12 11:00:00,26.64,26.81,26.61,26.63,23900.0,21.1591,21.2941,21.1353,21.1512,23900.0
2007-12-12 11:30:00,26.63,26.72,26.54,26.56,25800.0,21.1512,21.2227,21.0797,21.0956,25800.0
2007-12-12 12:00:00,26.57,26.59,26.43,26.47,31400.0,21.1035,21.1194,20.9923,21.0241,31400.0
2007-12-12 12:30:00,26.44,26.48,26.33,26.43,26600.0,21.0003,21.032,20.9129,20.9923,26600.0
2007-12-12 13:00:00,26.42,26.51,26.39,26.43,17800.0,20.9844,21.0559,20.9606,20.9923,17800.0
2007-12-12 13:30:00,26.44,26.49,26.4,26.48,17400.0,21.0003,21.04,20.9685,21.032,17400.0
2007-12-12 14:00:00,26.46,26.49,26.37,26.43,45000.0,21.0161,21.04,20.9447,20.9923,45000.0
2007-12-12 14:30:00,26.42,26.53,26.38,26.39,34900.0,20.9844,21.0717,20.9526,20.9606,34900.0
2007-12-12 15:00:00,26.37,26.37,26.07,26.25,46000.0,20.9447,20.9447,20.7064,20.8494,46000.0
2007-12-12 15:30:00,26.28,26.3,26.15,26.3,91000.0,20.8732,20.8891,20.7699,20.8891,91000.0
2007-12-13 09:30:00,26.04,26.25,26.01,26.06,35500.0,20.6826,20.8494,20.6587,20.6984,35500.0
2007-12-13 10:00:00,26.08,26.35,26.06,26.18,25800.0,20.7143,20.9288,20.6984,20.7938,25800.0
2007-12-13 10:30:00,26.17,26.26,26.1,26.14,13400.0,20.7858,20.8573,20.7302,20.762,13400.0
2007-12-13 11:00:00,26.14,26.2,25.87,25.95,53000.0,20.762,20.8096,20.5475,20.6111,53000.0
2007-12-13 11:30:00,25.96,26.0,25.87,25.97,24600.0,20.619,20.6508,20.5475,20.627,24600.0
2007-12-13 12:00:00,25.96,26.02,25.91,26.0,31500.0,20.619,20.6667,20.5793,20.6508,31500.0
2007-12-13 12:30:00,25.99,26.03,25.98,25.98,23000.0,20.6428,20.6746,20.6349,20.6349,23000.0
2007-12-13 13:00:00,25.99,26.03,25.98,26.02,35400.0,20.6428,20.6746,20.6349,20.6667,35400.0
2007-12-13 13:30:00,26.03,26.03,25.98,25.99,34400.0,20.6746,20.6746,20.6349,20.6428,34400.0
2007-12-13 14:00:00,25.98,26.09,25.98,26.03,51000.0,20.6349,20.7223,20.6349,20.6746,51000.0
2007-12-13 14:30:00,26.04,26.04,25.94,25.97,32000.0,20.6826,20.6826,20.6031,20.627,32000.0
2007-12-13 15:00:00,25.95,26.07,25.86,26.07,33800.0,20.6111,20.7064,20.5396,20.7064,33800.0
2007-12-13 15:30:00,26.07,26.15,26.01,26.06,78700.0,20.7064,20.7699,20.6587,20.6984,78700.0
2007-12-14 09:30:00,25.78,25.8,25.5,25.7,49500.0,20.4761,20.4919,20.2537,20.4125,49500.0
2007-12-14 10:00:00,25.71,25.87,25.71,25.85,15300.0,20.4205,20.5475,20.4205,20.5316,15300.0
2007-12-14 10:30:00,25.86,25.99,25.83,25.98,30100.0,20.5396,20.6428,20.5158,20.6349,30100.0
2007-12-14 11:00:00,25.99,26.01,25.96,25.96,30500.0,20.6428,20.6587,20.619,20.619,30500.0
2007-12-14 11:30:00,25.96,26.0,25.93,25.93,32600.0,20.619,20.6508,20.5952,20.5952,32600.0
2007-12-14 12:00:00,25.94,25.96,25.9,25.9,29800.0,20.6031,20.619,20.5714,20.5714,29800.0
2007-12-14 12:30:00,25.9,25.99,25.9,25.99,24600.0,20.5714,20.6428,20.5714,20.6428,24600.0
2007-12-14 13:00:00,25.97,26.03,25.91,26.03,32600.0,20.627,20.6746,20.5793,20.6746,32600.0
2007-12-14 13:30:00,26.0,26.0,25.9,25.9,10000.0,20.6508,20.6508,20.5714,20.5714,10000.0
2007-12-14 14:00:00,25.9,25.95,25.8,25.92,44000.0,20.5714,20.6111,20.4919,20.5872,44000.0
2007-12-14 14:30:00,25.93,25.97,25.8,25.83,41600.0,20.5952,20.627,20.4919,20.5158,41600.0
2007-12-14 15:00:00,25.83,25.93,25.71,25.72,43200.0,20.5158,20.5952,20.4205,20.4284,43200.0
2007-12-14 15:30:00,25.72,25.89,25.65,25.66,48300.0,20.4284,20.5634,20.3728,20.3807,48300.0
2007-12-17 09:30:00,25.5,25.62,25.25,25.31,49200.0,20.2537,20.349,20.0551,20.1027,49200.0
2007-12-17 10:00:00,25.3,25.56,25.27,25.45,31100.0,20.0948,20.3013,20.071,20.2139,31100.0
2007-12-17 10:30:00,25.46,25.56,25.4,25.45,17400.0,20.2219,20.3013,20.1742,20.2139,17400.0
2007-12-17 11:00:00,25.48,25.53,25.38,25.39,23500.0,20.2378,20.2775,20.1583,20.1663,23500.0
2007-12-17 11:30:00,25.43,25.56,25.36,25.56,19500.0,20.1981,20.3013,20.1425,20.3013,19500.0
2007-12-17 12:00:00,25.54,25.57,25.51,25.54,11600.0,20.2854,20.3093,20.2616,20.2854,11600.0
2007-12-17 12:30:00,25.54,25.69,25.52,25.69,25100.0,20.2854,20.4046,20.2695,20.4046,25100.0
2007-12-17 13:00:00,25.66,25.67,25.5,25.56,19100.0,20.3807,20.3887,20.2537,20.3013,19100.0
2007-12-17 13:30:00,25.54,25.58,25.47,25.52,25100.0,20.2854,20.3172,20.2298,20.2695,25100.0
2007-12-17 14:00:00,25.5,25.6,25.5,25.53,17500.0,20.2537,20.3331,20.2537,20.2775,17500.0
2007-12-17 14:30:00,25.55,25.63,25.42,25.44,48400.0,20.2934,20.3569,20.1901,20.206,48400.0
2007-12-17 15:00:00,25.44,25.53,25.4,25.4,27000.0,20.206,20.2775,20.1742,20.1742,27000.0
2007-12-17 15:30:00,25.41,25.55,25.25,25.25,57900.0,20.1822,20.2934,20.0551,20.0551,57900.0
2007-12-18 09:30:00,25.46,25.65,25.09,25.1,82000.0,20.2219,20.3728,19.928,19.936,82000.0
2007-12-18 10:00:00,25.09,25.12,24.8,25.08,110400.0,19.928,19.9518,19.6977,19.9201,110400.0
2007-12-18 10:30:00,25.08,25.11,24.93,25.06,103800.0,19.9201,19.9439,19.8009,19.9042,103800.0
2007-12-18 11:00:00,25.06,25.1,25.0,25.07,75700.0,19.9042,19.936,19.8565,19.9121,75700.0
2007-12-18 11:30:00,25.05,25.07,24.79,24.82,43800.0,19.8962,19.9121,19.6897,19.7136,43800.0
2007-12-18 12:00:00,24.83,24.93,24.77,24.86,52800.0,19.7215,19.8009,19.6738,19.7453,52800.0
2007-12-18 12:30:00,24.88,24.93,24.78,24.8,47600.0,19.7612,19.8009,19.6818,19.6977,47600.0
2007-12-18 13:00:00,24.81,25.08,24.75,25.03,34600.0,19.7056,19.9201,19.658,19.8804,34600.0
2007-12-18 13:30:00,25.05,25.16,24.98,25.06,46400.0,19.8962,19.9836,19.8406,19.9042,46400.0
2007-12-18 14:00:00,25.06,25.15,25.04,25.15,67000.0,19.9042,19.9757,19.8883,19.9757,67000.0
2007-12-18 14:30:00,25.15,25.27,25.03,25.06,67000.0,19.9757,20.071,19.8804,19.9042,67000.0
2007-12-18 15:00:00,25.06,25.24,25.04,25.18,72000.0,19.9042,20.0471,19.8883,19.9995,72000.0
2007-12-18 15:30:00,25.17,25.2,24.99,25.06,111500.0,19.9916,20.0154,19.8486,19.9042,111500.0
2007-12-19 09:30:00,24.98,25.38,24.83,25.37,38700.0,19.8406,20.1583,19.7215,20.1504,38700.0
2007-12-19 10:00:00,25.38,25.39,25.17,25.22,25300.0,20.1583,20.1663,19.9916,20.0313,25300.0
2007-12-19 10:30:00,25.23,25.26,25.18,25.21,16400.0,20.0392,20.063,19.9995,20.0233,16400.0
2007-12-19 11:00:00,25.21,25.32,25.18,25.22,19500.0,20.0233,20.1107,19.9995,20.0313,19500.0
2007-12-19 11:30:00,25.21,25.29,25.16,25.18,16400.0,20.0233,20.0869,19.9836,19.9995,16400.0
2007-12-19 12:00:00,25.18,25.31,25.18,25.3,24100.0,19.9995,20.1027,19.9995,20.0948,24100.0
2007-12-19 12:30:00,25.29,25.31,25.2,25.27,15100.0,20.0869,20.1027,20.0154,20.071,15100.0
2007-12-19 13:00:00,25.24,25.32,25.19,25.24,16500.0,20.0471,20.1107,20.0074,20.0471,16500.0
2007-12-19 13:30:00,25.24,25.26,25.1,25.17,17700.0,20.0471,20.063,19.936,19.9916,17700.0
2007-12-19 14:00:00,25.18,25.3,25.17,25.23,34200.0,19.9995,20.0948,19.9916,20.0392,34200.0
2007-12-19 14:30:00,25.25,25.27,25.13,25.14,78200.0,20.0551,20.071,19.9598,19.9677,78200.0
2007-12-19 15:00:00,25.14,25.17,25.07,25.09,32300.0,19.9677,19.9916,19.9121,19.928,32300.0
2007-12-19 15:30:00,25.1,25.11,24.95,24.99,81100.0,19.936,19.9439,19.8168,19.8486,81100.0
2007-12-20 09:30:00,24.93,25.37,24.76,25.02,98600.0,19.8009,20.1504,19.6659,19.8724,98600.0
2007-12-20 10:00:00,25.03,25.13,24.94,25.13,21400.0,19.8804,19.9598,19.8089,19.9598,21400.0
2007-12-20 10:30:00,25.11,25.16,24.99,25.06,51500.0,19.9439,19.9836,19.8486,19.9042,51500.0
2007-12-20 11:00:00,25.05,25.05,24.85,24.92,35100.0,19.8962,19.8962,19.7374,19.793,35100.0
2007-12-20 11:30:00,24.92,24.95,24.86,24.89,25400.0,19.793,19.8168,19.7453,19.7692,25400.0
2007-12-20 12:00:00,24.88,24.95,24.81,24.93,14400.0,19.7612,19.8168,19.7056,19.8009,14400.0
2007-12-20 12:30:00,24.94,24.94,24.77,24.8,16500.0,19.8089,19.8089,19.6738,19.6977,16500.0
2007-12-20 13:00:00,24.78,24.82,24.77,24.78,25100.0,19.6818,19.7136,19.6738,19.6818,25100.0
2007-12-20 13:30:00,24.78,24.82,24.74,24.82,26600.0,19.6818,19.7136,19.65,19.7136,26600.0
2007-12-20 14:00:00,24.82,24.92,24.77,24.92,32000.0,19.7136,19.793,19.6738,19.793,32000.0
2007-12-20 14:30:00,24.91,25.0,24.88,24.92,42100.0,19.785,19.8565,19.7612,19.793,42100.0
2007-12-20 15:00:00,24.91,25.0,24.86,24.89,45200.0,19.785,19.8565,19.7453,19.7692,45200.0
2007-12-20 15:30:00,24.89,25.01,24.86,25.0,108400.0,19.7692,19.8645,19.7453,19.8565,108400.0
2007-12-21 09:30:00,25.45,25.47,24.95,24.98,491500.0,20.2139,20.2298,19.8168,19.8406,491500.0
2007-12-21 10:00:00,24.98,25.0,24.93,25.0,107000.0,19.8406,19.8565,19.8009,19.8565,107000.0
2007-12-21 10:30:00,25.0,25.0,24.96,24.99,80000.0,19.8565,19.8565,19.8248,19.8486,80000.0
2007-12-21 11:00:00,24.99,25.04,24.97,24.99,84500.0,19.8486,19.8883,19.8327,19.8486,84500.0
2007-12-21 11:30:00,24.99,25.01,24.98,25.0,51800.0,19.8486,19.8645,19.8406,19.8565,51800.0
2007-12-21 12:00:00,25.0,25.02,25.0,25.02,41500.0,19.8565,19.8724,19.8565,19.8724,41500.0
2007-12-21 12:30:00,25.02,25.02,24.97,24.99,61200.0,19.8724,19.8724,19.8327,19.8486,61200.0
2007-12-21 13:00:00,24.99,25.02,24.97,25.0,68200.0,19.8486,19.8724,19.8327,19.8565,68200.0
2007-12-21 13:30:00,25.0,25.01,24.96,24.99,50200.0,19.8565,19.8645,19.8248,19.8486,50200.0
2007-12-21 14:00:00,24.99,25.01,24.97,25.0,77700.0,19.8486,19.8645,19.8327,19.8565,77700.0
2007-12-21 14:30:00,25.01,25.02,24.93,25.0,75500.0,19.8645,19.8724,19.8009,19.8565,75500.0
2007-12-21 15:00:00,25.0,25.03,24.98,25.0,59800.0,19.8565,19.8804,19.8406,19.8565,59800.0
2007-12-21 15:30:00,24.99,25.01,24.91,24.93,191600.0,19.8486,19.8645,19.785,19.8009,191600.0
2007-12-24 09:30:00,25.03,25.33,25.0,25.0,61500.0,19.8804,20.1186,19.8565,19.8565,61500.0
2007-12-24 10:00:00,25.0,25.08,24.95,25.07,37900.0,19.8565,19.9201,19.8168,19.9121,37900.0
2007-12-24 10:30:00,25.09,25.22,25.07,25.21,25100.0,19.928,20.0313,19.9121,20.0233,25100.0
2007-12-24 11:00:00,25.2,25.28,25.17,25.26,18200.0,20.0154,20.0789,19.9916,20.063,18200.0
2007-12-24 11:30:00,25.26,25.35,25.25,25.34,18100.0,20.063,20.1345,20.0551,20.1266,18100.0
2007-12-24 12:00:00,25.33,25.37,25.3,25.33,18800.0,20.1186,20.1504,20.0948,20.1186,18800.0
2007-12-24 12:30:00,25.33,25.42,25.3,25.42,43500.0,20.1186,20.1901,20.0948,20.1901,43500.0
2007-12-24 13:00:00,25.36,25.41,25.18,25.41,14100.0,20.1425,20.1822,19.9995,20.1822,14100.0
2007-12-24 13:30:00,25.41,25.41,25.41,25.41,0.0,20.1822,20.1822,20.1822,20.1822,0.0
2007-12-24 14:00:00,25.41,25.41,25.41,25.41,0.0,20.1822,20.1822,20.1822,20.1822,0.0
2007-12-24 14:30:00,25.41,25.41,25.41,25.41,0.0,20.1822,20.1822,20.1822,20.1822,0.0
2007-12-24 15:00:00,25.41,25.41,25.41,25.41,0.0,20.1822,20.1822,20.1822,20.1822,0.0
2007-12-24 15:30:00,25.41,25.41,25.41,25.41,0.0,20.1822,20.1822,20.1822,20.1822,0.0
2007-12-26 09:30:00,25.45,25.45,24.92,24.95,32600.0,20.2139,20.2139,19.793,19.8168,32600.0
2007-12-26 10:00:00,24.95,25.14,24.88,25.14,28400.0,19.8168,19.9677,19.7612,19.9677,28400.0
2007-12-26 10:30:00,25.14,25.16,25.07,25.14,20900.0,19.9677,19.9836,19.9121,19.9677,20900.0
2007-12-26 11:00:00,25.13,25.17,25.11,25.11,9200.0,19.9598,19.9916,19.9439,19.9439,9200.0
2007-12-26 11:30:00,25.12,25.12,25.08,25.09,7100.0,19.9518,19.9518,19.9201,19.928,7100.0
2007-12-26 12:00:00,25.09,25.14,25.09,25.13,6500.0,19.928,19.9677,19.928,19.9598,6500.0
2007-12-26 12:30:00,25.13,25.26,25.12,25.26,13300.0,19.9598,20.063,19.9518,20.063,13300.0
2007-12-26 13:00:00,25.27,25.37,25.27,25.33,26700.0,20.071,20.1504,20.071,20.1186,26700.0
2007-12-26 13:30:00,25.33,25.41,25.3,25.41,20400.0,20.1186,20.1822,20.0948,20.1822,20400.0
2007-12-26 14:00:00,25.4,25.44,25.35,25.43,19200.0,20.1742,20.206,20.1345,20.1981,19200.0
2007-12-26 14:30:00,25.42,25.46,25.4,25.44,22100.0,20.1901,20.2219,20.1742,20.206,22100.0
2007-12-26 15:00:00,25.44,25.48,25.38,25.4,29700.0,20.206,20.2378,20.1583,20.1742,29700.0
2007-12-26 15:30:00,25.41,25.43,25.3,25.35,45300.0,20.1822,20.1981,20.0948,20.1345,45300.0
2007-12-27 09:30:00,25.31,25.33,25.18,25.19,25500.0,20.1027,20.1186,19.9995,20.0074,25500.0
2007-12-27 10:00:00,25.19,25.27,25.16,25.16,25600.0,20.0074,20.071,19.9836,19.9836,25600.0
2007-12-27 10:30:00,25.16,25.16,24.98,24.98,26100.0,19.9836,19.9836,19.8406,19.8406,26100.0
2007-12-27 11:00:00,24.98,25.0,24.92,24.94,18800.0,19.8406,19.8565,19.793,19.8089,18800.0
2007-12-27 11:30:00,24.96,24.97,24.91,24.97,9000.0,19.8248,19.8327,19.785,19.8327,9000.0
2007-12-27 12:00:00,24.96,24.97,24.81,24.81,22600.0,19.8248,19.8327,19.7056,19.7056,22600.0
2007-12-27 12:30:00,24.81,24.89,24.72,24.86,37200.0,19.7056,19.7692,19.6341,19.7453,37200.0
2007-12-27 13:00:00,24.87,24.99,24.83,24.97,15100.0,19.7533,19.8486,19.7215,19.8327,15100.0
2007-12-27 13:30:00,24.99,24.99,24.93,24.97,10300.0,19.8486,19.8486,19.8009,19.8327,10300.0
2007-12-27 14:00:00,24.96,25.06,24.95,25.04,10700.0,19.8248,19.9042,19.8168,19.8883,10700.0
2007-12-27 14:30:00,25.03,25.03,24.89,24.9,19900.0,19.8804,19.8804,19.7692,19.7771,19900.0
2007-12-27 15:00:00,24.88,24.93,24.85,24.85,22800.0,19.7612,19.8009,19.7374,19.7374,22800.0
2007-12-27 15:30:00,24.83,24.84,24.7,24.73,104900.0,19.7215,19.7294,19.6182,19.6421,104900.0
2007-12-28 09:30:00,24.73,24.98,24.67,24.68,32600.0,19.6421,19.8406,19.5944,19.6024,32600.0
2007-12-28 10:00:00,24.67,24.67,24.5,24.61,24100.0,19.5944,19.5944,19.4594,19.5468,24100.0
2007-12-28 10:30:00,24.64,24.68,24.55,24.55,18200.0,19.5706,19.6024,19.4991,19.4991,18200.0
2007-12-28 11:00:00,24.56,24.65,24.5,24.6,21000.0,19.5071,19.5785,19.4594,19.5388,21000.0
2007-12-28 11:30:00,24.61,24.66,24.56,24.61,18500.0,19.5468,19.5865,19.5071,19.5468,18500.0
2007-12-28 12:00:00,24.63,24.69,24.6,24.6,22500.0,19.5627,19.6103,19.5388,19.5388,22500.0
2007-12-28 12:30:00,24.62,24.64,24.49,24.52,10400.0,19.5547,19.5706,19.4515,19.4753,10400.0
2007-12-28 13:00:00,24.53,24.7,24.47,24.7,31200.0,19.4832,19.6182,19.4356,19.6182,31200.0
2007-12-28 13:30:00,24.7,24.79,24.7,24.79,18800.0,19.6182,19.6897,19.6182,19.6897,18800.0
2007-12-28 14:00:00,24.78,24.83,24.75,24.83,32900.0,19.6818,19.7215,19.658,19.7215,32900.0
2007-12-28 14:30:00,24.83,24.93,24.83,24.92,53200.0,19.7215,19.8009,19.7215,19.793,53200.0
2007-12-28 15:00:00,24.92,25.05,24.9,25.0,48100.0,19.793,19.8962,19.7771,19.8565,48100.0
2007-12-28 15:30:00,25.01,25.02,24.87,24.91,52100.0,19.8645,19.8724,19.7533,19.785,52100.0
2007-12-31 09:30:00,24.84,25.2,24.78,24.8,70000.0,19.7294,20.0154,19.6818,19.6977,70000.0
2007-12-31 10:00:00,24.74,24.9,24.72,24.77,17400.0,19.65,19.7771,19.6341,19.6738,17400.0
2007-12-31 10:30:00,24.73,24.75,24.54,24.54,38800.0,19.6421,19.658,19.4912,19.4912,38800.0
2007-12-31 11:00:00,24.58,24.58,24.49,24.52,13700.0,19.5229,19.5229,19.4515,19.4753,13700.0
2007-12-31 11:30:00,24.54,24.67,24.53,24.63,28900.0,19.4912,19.5944,19.4832,19.5627,28900.0
2007-12-31 12:00:00,24.65,24.68,24.6,24.63,19600.0,19.5785,19.6024,19.5388,19.5627,19600.0
2007-12-31 12:30:00,24.63,24.63,24.42,24.48,57000.0,19.5627,19.5627,19.3959,19.4435,57000.0
2007-12-31 13:00:00,24.48,24.63,24.46,24.57,26000.0,19.4435,19.5627,19.4276,19.515,26000.0
2007-12-31 13:30:00,24.58,24.66,24.58,24.61,8200.0,19.5229,19.5865,19.5229,19.5468,8200.0
2007-12-31 14:00:00,24.61,24.64,24.57,24.57,12100.0,19.5468,19.5706,19.515,19.515,12100.0
2007-12-31 14:30:00,24.57,24.66,24.55,24.62,11200.0,19.515,19.5865,19.4991,19.5547,11200.0
2007-12-31 15:00:00,24.62,24.66,24.58,24.62,17600.0,19.5547,19.5865,19.5229,19.5547,17600.0
2007-12-31 15:30:00,24.62,24.64,24.34,24.34,83100.0,19.5547,19.5706,19.3323,19.3323,83100.0
2008-01-02 09:30:00,24.31,24.66,24.05,24.2,41200.0,19.3085,19.5865,19.102,19.2211,41200.0
2008-01-02 10:00:00,24.18,24.18,23.91,24.02,125600.0,19.2052,19.2052,18.9908,19.0782,125600.0
2008-01-02 10:30:00,24.01,24.03,23.9,24.0,78100.0,19.0702,19.0861,18.9828,19.0623,78100.0
2008-01-02 11:00:00,24.03,24.08,23.94,23.97,63900.0,19.0861,19.1258,19.0146,19.0384,63900.0
2008-01-02 11:30:00,23.95,23.97,23.82,23.94,38400.0,19.0226,19.0384,18.9193,19.0146,38400.0
2008-01-02 12:00:00,23.94,23.94,23.73,23.76,57700.0,19.0146,19.0146,18.8478,18.8716,57700.0
2008-01-02 12:30:00,23.76,23.8,23.68,23.72,43700.0,18.8716,18.9034,18.8081,18.8399,43700.0
2008-01-02 13:00:00,23.73,23.97,23.63,23.69,74900.0,18.8478,19.0384,18.7684,18.816,74900.0
2008-01-02 13:30:00,23.69,23.81,23.66,23.8,44600.0,18.816,18.9114,18.7922,18.9034,44600.0
2008-01-02 14:00:00,23.81,24.14,23.8,24.01,68700.0,18.9114,19.1735,18.9034,19.0702,68700.0
2008-01-02 14:30:00,24.01,24.04,23.92,23.97,74300.0,19.0702,19.094,18.9987,19.0384,74300.0
2008-01-02 15:00:00,23.97,23.99,23.81,23.86,79300.0,19.0384,19.0543,18.9114,18.9511,79300.0
2008-01-02 15:30:00,23.86,23.94,23.8,23.89,112500.0,18.9511,19.0146,18.9034,18.9749,112500.0
2008-01-03 09:30:00,24.06,24.19,23.95,24.06,51100.0,19.1099,19.2132,19.0226,19.1099,51100.0
2008-01-03 10:00:00,24.06,24.13,23.98,24.0,28500.0,19.1099,19.1655,19.0464,19.0623,28500.0
2008-01-03 10:30:00,24.01,24.14,23.98,24.14,44300.0,19.0702,19.1735,19.0464,19.1735,44300.0
2008-01-03 11:00:00,24.14,24.31,24.14,24.26,48700.0,19.1735,19.3085,19.1735,19.2688,48700.0
2008-01-03 11:30:00,24.26,24.31,24.25,24.27,24500.0,19.2688,19.3085,19.2608,19.2767,24500.0
2008-01-03 12:00:00,24.29,24.35,24.27,24.3,23400.0,19.2926,19.3403,19.2767,19.3005,23400.0
2008-01-03 12:30:00,24.31,24.35,24.28,24.29,29900.0,19.3085,19.3403,19.2847,19.2926,29900.0
2008-01-03 13:00:00,24.29,24.29,24.2,24.22,24000.0,19.2926,19.2926,19.2211,19.237,24000.0
2008-01-03 13:30:00,24.23,24.27,24.2,24.2,20500.0,19.2449,19.2767,19.2211,19.2211,20500.0
2008-01-03 14:00:00,24.2,24.25,24.15,24.22,23400.0,19.2211,19.2608,19.1814,19.237,23400.0
2008-01-03 14:30:00,24.23,24.38,24.22,24.36,84000.0,19.2449,19.3641,19.237,19.3482,84000.0
2008-01-03 15:00:00,24.36,24.43,24.31,24.31,242000.0,19.3482,19.4038,19.3085,19.3085,242000.0
2008-01-03 15:30:00,24.31,24.42,24.31,24.37,125800.0,19.3085,19.3959,19.3085,19.3561,125800.0
2008-01-04 09:30:00,24.05,24.06,23.83,23.96,47500.0,19.102,19.1099,18.9272,19.0305,47500.0
2008-01-04 10:00:00,23.96,23.99,23.67,23.68,70400.0,19.0305,19.0543,18.8002,18.8081,70400.0
2008-01-04 10:30:00,23.72,23.77,23.62,23.62,36700.0,18.8399,18.8796,18.7604,18.7604,36700.0
2008-01-04 11:00:00,23.63,23.74,23.55,23.71,31700.0,18.7684,18.8558,18.7048,18.8319,31700.0
2008-01-04 11:30:00,23.73,23.82,23.73,23.81,25600.0,18.8478,18.9193,18.8478,18.9114,25600.0
2008-01-04 12:00:00,23.82,23.95,23.82,23.85,37800.0,18.9193,19.0226,18.9193,18.9431,37800.0
2008-01-04 12:30:00,23.85,23.95,23.83,23.89,41800.0,18.9431,19.0226,18.9272,18.9749,41800.0
2008-01-04 13:00:00,23.89,23.9,23.77,23.84,23700.0,18.9749,18.9828,18.8796,18.9352,23700.0
2008-01-04 13:30:00,23.8,23.96,23.67,23.9,45000.0,18.9034,19.0305,18.8002,18.9828,45000.0
2008-01-04 14:00:00,23.9,23.95,23.74,23.78,96200.0,18.9828,19.0226,18.8558,18.8875,96200.0
2008-01-04 14:30:00,23.79,23.87,23.69,23.81,93700.0,18.8955,18.959,18.816,18.9114,93700.0
2008-01-04 15:00:00,23.82,23.95,23.72,23.92,49400.0,18.9193,19.0226,18.8399,18.9987,49400.0
2008-01-04 15:30:00,23.89,23.94,23.59,23.62,89200.0,18.9749,19.0146,18.7366,18.7604,89200.0
2008-01-07 09:30:00,23.7,23.78,23.42,23.69,71000.0,18.824,18.8875,18.6016,18.816,71000.0
2008-01-07 10:00:00,23.73,23.73,23.32,23.49,59300.0,18.8478,18.8478,18.5222,18.6572,59300.0
2008-01-07 10:30:00,23.51,23.66,23.39,23.6,39800.0,18.6731,18.7922,18.5778,18.7446,39800.0
2008-01-07 11:00:00,23.62,23.78,23.57,23.77,38700.0,18.7604,18.8875,18.7207,18.8796,38700.0
2008-01-07 11:30:00,23.76,24.1,23.74,24.0,64100.0,18.8716,19.1417,18.8558,19.0623,64100.0
2008-01-07 12:00:00,23.99,24.03,23.8,24.01,51700.0,19.0543,19.0861,18.9034,19.0702,51700.0
2008-01-07 12:30:00,24.02,24.02,23.87,23.9,57200.0,19.0782,19.0782,18.959,18.9828,57200.0
2008-01-07 13:00:00,23.87,23.92,23.86,23.92,50900.0,18.959,18.9987,18.9511,18.9987,50900.0
2008-01-07 13:30:00,23.91,23.94,23.74,23.8,62000.0,18.9908,19.0146,18.8558,18.9034,62000.0
2008-01-07 14:00:00,23.82,23.85,23.64,23.69,160600.0,18.9193,18.9431,18.7763,18.816,160600.0
2008-01-07 14:30:00,23.68,23.83,23.63,23.76,42700.0,18.8081,18.9272,18.7684,18.8716,42700.0
2008-01-07 15:00:00,23.77,23.81,23.59,23.61,48500.0,18.8796,18.9114,18.7366,18.7525,48500.0
2008-01-07 15:30:00,23.63,23.84,23.49,23.73,94800.0,18.7684,18.9352,18.6572,18.8478,94800.0
2008-01-08 09:30:00,23.37,23.88,23.37,23.71,79200.0,18.5619,18.967,18.5619,18.8319,79200.0
2008-01-08 10:00:00,23.69,23.95,23.69,23.8,53700.0,18.816,19.0226,18.816,18.9034,53700.0
2008-01-08 10:30:00,23.8,23.87,23.75,23.79,42400.0,18.9034,18.959,18.8637,18.8955,42400.0
2008-01-08 11:00:00,23.79,23.8,23.64,23.69,48600.0,18.8955,18.9034,18.7763,18.816,48600.0
2008-01-08 11:30:00,23.68,23.74,23.61,23.63,71600.0,18.8081,18.8558,18.7525,18.7684,71600.0
2008-01-08 12:00:00,23.62,23.64,23.5,23.57,38600.0,18.7604,18.7763,18.6651,18.7207,38600.0
2008-01-08 12:30:00,23.57,23.58,23.34,23.35,50000.0,18.7207,18.7287,18.5381,18.546,50000.0
2008-01-08 13:00:00,23.35,23.45,23.33,23.42,57500.0,18.546,18.6254,18.5301,18.6016,57500.0
2008-01-08 13:30:00,23.43,23.45,23.35,23.41,61500.0,18.6095,18.6254,18.546,18.5937,61500.0
2008-01-08 14:00:00,23.43,23.53,23.39,23.52,56400.0,18.6095,18.689,18.5778,18.681,56400.0
2008-01-08 14:30:00,23.52,23.58,23.11,23.12,76300.0,18.681,18.7287,18.3554,18.3633,76300.0
2008-01-08 15:00:00,23.13,23.26,22.92,23.03,147600.0,18.3713,18.4745,18.2045,18.2918,147600.0
2008-01-08 15:30:00,23.04,23.18,22.75,22.77,166700.0,18.2998,18.411,18.0694,18.0853,166700.0
2008-01-09 09:30:00,22.7,22.9,22.32,22.64,88900.0,18.0297,18.1886,17.7279,17.9821,88900.0
2008-01-09 10:00:00,22.62,22.87,22.56,22.83,73100.0,17.9662,18.1648,17.9185,18.133,73100.0
2008-01-09 10:30:00,22.83,22.83,22.68,22.82,32900.0,18.133,18.133,18.0138,18.125,32900.0
2008-01-09 11:00:00,22.79,22.87,22.73,22.86,36900.0,18.1012,18.1648,18.0536,18.1568,36900.0
2008-01-09 11:30:00,22.86,22.95,22.86,22.93,71600.0,18.1568,18.2283,18.1568,18.2124,71600.0
2008-01-09 12:00:00,22.93,23.03,22.87,23.0,50000.0,18.2124,18.2918,18.1648,18.268,50000.0
2008-01-09 12:30:00,23.0,23.07,22.92,22.99,49200.0,18.268,18.3236,18.2045,18.2601,49200.0
2008-01-09 13:00:00,23.0,23.03,22.89,23.01,49400.0,18.268,18.2918,18.1806,18.2759,49400.0
2008-01-09 13:30:00,23.01,23.06,22.93,22.93,66200.0,18.2759,18.3157,18.2124,18.2124,66200.0
2008-01-09 14:00:00,22.93,22.98,22.87,22.98,68500.0,18.2124,18.2521,18.1648,18.2521,68500.0
2008-01-09 14:30:00,22.98,23.19,22.89,23.17,75100.0,18.2521,18.4189,18.1806,18.403,75100.0
2008-01-09 15:00:00,23.16,23.35,23.12,23.31,105300.0,18.3951,18.546,18.3633,18.5142,105300.0
2008-01-09 15:30:00,23.31,23.46,23.22,23.29,106400.0,18.5142,18.6334,18.4427,18.4983,106400.0
2008-01-10 09:30:00,23.06,23.37,22.83,23.35,49600.0,18.3157,18.5619,18.133,18.546,49600.0
2008-01-10 10:00:00,23.33,23.54,23.33,23.39,87600.0,18.5301,18.6969,18.5301,18.5778,87600.0
2008-01-10 10:30:00,23.41,23.57,23.4,23.48,67600.0,18.5937,18.7207,18.5857,18.6493,67600.0
2008-01-10 11:00:00,23.48,23.52,23.4,23.5,55100.0,18.6493,18.681,18.5857,18.6651,55100.0
2008-01-10 11:30:00,23.51,23.68,23.45,23.67,54000.0,18.6731,18.8081,18.6254,18.8002,54000.0
2008-01-10 12:00:00,23.65,24.02,23.65,23.77,103900.0,18.7843,19.0782,18.7843,18.8796,103900.0
2008-01-10 12:30:00,23.78,23.88,23.58,23.8,105100.0,18.8875,18.967,18.7287,18.9034,105100.0
2008-01-10 13:00:00,23.79,23.89,23.69,23.85,89500.0,18.8955,18.9749,18.816,18.9431,89500.0
2008-01-10 13:30:00,23.86,23.92,23.6,23.87,91500.0,18.9511,18.9987,18.7446,18.959,91500.0
2008-01-10 14:00:00,23.88,24.03,23.77,24.01,132300.0,18.967,19.0861,18.8796,19.0702,132300.0
2008-01-10 14:30:00,24.02,24.16,23.97,24.08,77100.0,19.0782,19.1893,19.0384,19.1258,77100.0
2008-01-10 15:00:00,24.07,24.16,24.01,24.08,60700.0,19.1179,19.1893,19.0702,19.1258,60700.0
2008-01-10 15:30:00,24.1,24.19,23.85,23.97,94900.0,19.1417,19.2132,18.9431,19.0384,94900.0
2008-01-11 09:30:00,23.82,23.85,23.57,23.74,46100.0,18.9193,18.9431,18.7207,18.8558,46100.0
2008-01-11 10:00:00,23.72,23.91,23.66,23.78,47400.0,18.8399,18.9908,18.7922,18.8875,47400.0
2008-01-11 10:30:00,23.83,23.83,23.69,23.77,30700.0,18.9272,18.9272,18.816,18.8796,30700.0
2008-01-11 11:00:00,23.78,23.86,23.73,23.82,51600.0,18.8875,18.9511,18.8478,18.9193,51600.0
2008-01-11 11:30:00,23.82,24.21,23.82,24.21,88500.0,18.9193,19.2291,18.9193,19.2291,88500.0
2008-01-11 12:00:00,24.21,24.22,24.12,24.14,83900.0,19.2291,19.237,19.1576,19.1735,83900.0
2008-01-11 12:30:00,24.14,24.23,24.02,24.23,70500.0,19.1735,19.2449,19.0782,19.2449,70500.0
2008-01-11 13:00:00,24.25,24.25,24.03,24.15,54500.0,19.2608,19.2608,19.0861,19.1814,54500.0
2008-01-11 13:30:00,24.15,24.23,24.08,24.17,67700.0,19.1814,19.2449,19.1258,19.1973,67700.0
2008-01-11 14:00:00,24.17,24.43,24.17,24.32,68900.0,19.1973,19.4038,19.1973,19.3164,68900.0
2008-01-11 14:30:00,24.32,24.33,24.15,24.23,91300.0,19.3164,19.3244,19.1814,19.2449,91300.0
2008-01-11 15:00:00,24.23,24.23,23.97,24.1,119400.0,19.2449,19.2449,19.0384,19.1417,119400.0
2008-01-11 15:30:00,24.08,24.11,23.86,23.88,142000.0,19.1258,19.1496,18.9511,18.967,142000.0
2008-01-14 09:30:00,23.95,24.16,23.61,23.7,43700.0,19.0226,19.1893,18.7525,18.824,43700.0
2008-01-14 10:00:00,23.71,23.78,23.64,23.69,51400.0,18.8319,18.8875,18.7763,18.816,51400.0
2008-01-14 10:30:00,23.69,23.72,23.6,23.69,125200.0,18.816,18.8399,18.7446,18.816,125200.0
2008-01-14 11:00:00,23.7,23.73,23.64,23.7,122300.0,18.824,18.8478,18.7763,18.824,122300.0
2008-01-14 11:30:00,23.7,23.72,23.69,23.71,79900.0,18.824,18.8399,18.816,18.8319,79900.0
2008-01-14 12:00:00,23.69,23.7,23.56,23.68,172300.0,18.816,18.824,18.7128,18.8081,172300.0
2008-01-14 12:30:00,23.68,23.72,23.67,23.71,60200.0,18.8081,18.8399,18.8002,18.8319,60200.0
2008-01-14 13:00:00,23.7,23.77,23.53,23.55,76500.0,18.824,18.8796,18.689,18.7048,76500.0
2008-01-14 13:30:00,23.55,23.71,23.55,23.63,76700.0,18.7048,18.8319,18.7048,18.7684,76700.0
2008-01-14 14:00:00,23.66,23.71,23.62,23.7,71600.0,18.7922,18.8319,18.7604,18.824,71600.0
2008-01-14 14:30:00,23.7,23.76,23.61,23.71,92900.0,18.824,18.8716,18.7525,18.8319,92900.0
2008-01-14 15:00:00,23.71,23.71,23.62,23.7,60100.0,18.8319,18.8319,18.7604,18.824,60100.0
2008-01-14 15:30:00,23.69,23.77,23.68,23.74,106400.0,18.816,18.8796,18.8081,18.8558,106400.0
2008-01-15 09:30:00,23.42,23.71,23.28,23.41,29300.0,18.6016,18.8319,18.4904,18.5937,29300.0
2008-01-15 10:00:00,23.43,23.47,23.21,23.4,56200.0,18.6095,18.6413,18.4348,18.5857,56200.0
2008-01-15 10:30:00,23.42,23.45,23.26,23.28,37400.0,18.6016,18.6254,18.4745,18.4904,37400.0
2008-01-15 11:00:00,23.3,23.44,23.28,23.34,25600.0,18.5063,18.6175,18.4904,18.5381,25600.0
2008-01-15 11:30:00,23.35,23.45,23.3,23.39,47700.0,18.546,18.6254,18.5063,18.5778,47700.0
2008-01-15 12:00:00,23.41,23.44,23.37,23.42,65300.0,18.5937,18.6175,18.5619,18.6016,65300.0
2008-01-15 12:30:00,23.41,23.42,23.27,23.35,97500.0,18.5937,18.6016,18.4825,18.546,97500.0
2008-01-15 13:00:00,23.35,23.58,23.35,23.46,59400.0,18.546,18.7287,18.546,18.6334,59400.0
2008-01-15 13:30:00,23.45,23.5,23.4,23.49,104100.0,18.6254,18.6651,18.5857,18.6572,104100.0
2008-01-15 14:00:00,23.48,23.66,23.4,23.65,201300.0,18.6493,18.7922,18.5857,18.7843,201300.0
2008-01-15 14:30:00,23.65,23.74,23.55,23.69,107800.0,18.7843,18.8558,18.7048,18.816,107800.0
2008-01-15 15:00:00,23.69,23.94,23.62,23.89,97800.0,18.816,19.0146,18.7604,18.9749,97800.0
2008-01-15 15:30:00,23.89,23.9,23.61,23.64,117400.0,18.9749,18.9828,18.7525,18.7763,117400.0
2008-01-16 09:30:00,23.43,23.58,23.01,23.42,195300.0,18.6095,18.7287,18.2759,18.6016,195300.0
2008-01-16 10:00:00,23.43,23.65,23.41,23.45,119000.0,18.6095,18.7843,18.5937,18.6254,119000.0
2008-01-16 10:30:00,23.44,23.59,23.37,23.44,129900.0,18.6175,18.7366,18.5619,18.6175,129900.0
2008-01-16 11:00:00,23.43,23.55,23.4,23.51,68300.0,18.6095,18.7048,18.5857,18.6731,68300.0
2008-01-16 11:30:00,23.53,23.89,23.5,23.73,112700.0,18.689,18.9749,18.6651,18.8478,112700.0
2008-01-16 12:00:00,23.73,23.81,23.68,23.77,178800.0,18.8478,18.9114,18.8081,18.8796,178800.0
2008-01-16 12:30:00,23.77,23.84,23.73,23.76,46300.0,18.8796,18.9352,18.8478,18.8716,46300.0
2008-01-16 13:00:00,23.77,23.79,23.73,23.76,89600.0,18.8796,18.8955,18.8478,18.8716,89600.0
2008-01-16 13:30:00,23.76,23.87,23.72,23.84,99000.0,18.8716,18.959,18.8399,18.9352,99000.0
2008-01-16 14:00:00,23.83,23.92,23.82,23.9,121400.0,18.9272,18.9987,18.9193,18.9828,121400.0
2008-01-16 14:30:00,23.9,24.11,23.9,23.92,109700.0,18.9828,19.1496,18.9828,18.9987,109700.0
2008-01-16 15:00:00,23.93,24.15,23.9,23.98,121800.0,19.0067,19.1814,18.9828,19.0464,121800.0
2008-01-16 15:30:00,23.98,24.07,23.83,23.83,157700.0,19.0464,19.1179,18.9272,18.9272,157700.0
2008-01-17 09:30:00,23.99,24.18,23.82,24.11,57300.0,19.0543,19.2052,18.9193,19.1496,57300.0
2008-01-17 10:00:00,24.06,24.12,23.9,24.02,99300.0,19.1099,19.1576,18.9828,19.0782,99300.0
2008-01-17 10:30:00,24.0,24.19,23.9,24.02,100400.0,19.0623,19.2132,18.9828,19.0782,100400.0
2008-01-17 11:00:00,24.03,24.14,23.94,24.02,52500.0,19.0861,19.1735,19.0146,19.0782,52500.0
2008-01-17 11:30:00,24.04,24.09,23.94,24.0,70200.0,19.094,19.1337,19.0146,19.0623,70200.0
2008-01-17 12:00:00,23.98,24.0,23.7,23.91,110600.0,19.0464,19.0623,18.824,18.9908,110600.0
2008-01-17 12:30:00,23.9,24.01,23.8,23.94,66300.0,18.9828,19.0702,18.9034,19.0146,66300.0
2008-01-17 13:00:00,23.94,24.16,23.93,24.03,52500.0,19.0146,19.1893,19.0067,19.0861,52500.0
2008-01-17 13:30:00,24.04,24.08,23.99,24.0,68900.0,19.094,19.1258,19.0543,19.0623,68900.0
2008-01-17 14:00:00,24.01,24.04,23.86,23.87,80700.0,19.0702,19.094,18.9511,18.959,80700.0
2008-01-17 14:30:00,23.86,23.94,23.76,23.88,67400.0,18.9511,19.0146,18.8716,18.967,67400.0
2008-01-17 15:00:00,23.88,23.96,23.8,23.8,91200.0,18.967,19.0305,18.9034,18.9034,91200.0
2008-01-17 15:30:00,23.8,23.89,23.71,23.74,160200.0,18.9034,18.9749,18.8319,18.8558,160200.0
2008-01-18 09:30:00,23.72,23.87,23.6,23.78,212700.0,18.8399,18.959,18.7446,18.8875,212700.0
2008-01-18 10:00:00,23.77,24.11,23.74,24.03,88400.0,18.8796,19.1496,18.8558,19.0861,88400.0
2008-01-18 10:30:00,24.04,24.04,23.76,23.82,45600.0,19.094,19.094,18.8716,18.9193,45600.0
2008-01-18 11:00:00,23.81,23.94,23.61,23.88,109900.0,18.9114,19.0146,18.7525,18.967,109900.0
2008-01-18 11:30:00,23.86,23.91,23.37,23.46,83400.0,18.9511,18.9908,18.5619,18.6334,83400.0
2008-01-18 12:00:00,23.48,23.77,23.45,23.75,68500.0,18.6493,18.8796,18.6254,18.8637,68500.0
2008-01-18 12:30:00,23.75,23.84,23.63,23.67,51600.0,18.8637,18.9352,18.7684,18.8002,51600.0
2008-01-18 13:00:00,23.66,23.75,23.6,23.64,45500.0,18.7922,18.8637,18.7446,18.7763,45500.0
2008-01-18 13:30:00,23.63,23.7,23.45,23.46,41600.0,18.7684,18.824,18.6254,18.6334,41600.0
2008-01-18 14:00:00,23.46,23.53,23.36,23.47,82600.0,18.6334,18.689,18.5539,18.6413,82600.0
2008-01-18 14:30:00,23.46,23.55,23.33,23.55,62300.0,18.6334,18.7048,18.5301,18.7048,62300.0
2008-01-18 15:00:00,23.55,23.58,23.42,23.52,91800.0,18.7048,18.7287,18.6016,18.681,91800.0
2008-01-18 15:30:00,23.53,23.66,23.5,23.52,165100.0,18.689,18.7922,18.6651,18.681,165100.0
2008-01-22 09:30:00,22.64,23.35,22.52,23.03,67300.0,17.9821,18.546,17.8868,18.2918,67300.0
2008-01-22 10:00:00,23.01,23.05,22.64,22.86,130600.0,18.2759,18.3077,17.9821,18.1568,130600.0
2008-01-22 10:30:00,22.85,23.06,22.8,22.94,106500.0,18.1489,18.3157,18.1092,18.2203,106500.0
2008-01-22 11:00:00,22.93,23.26,22.93,23.07,67600.0,18.2124,18.4745,18.2124,18.3236,67600.0
2008-01-22 11:30:00,23.06,23.08,22.86,22.93,53900.0,18.3157,18.3315,18.1568,18.2124,53900.0
2008-01-22 12:00:00,22.92,23.2,22.92,23.05,52700.0,18.2045,18.4269,18.2045,18.3077,52700.0
2008-01-22 12:30:00,23.02,23.02,22.86,22.91,42600.0,18.2839,18.2839,18.1568,18.1965,42600.0
2008-01-22 13:00:00,22.93,23.11,22.89,22.93,60600.0,18.2124,18.3554,18.1806,18.2124,60600.0
2008-01-22 13:30:00,22.94,23.01,22.83,22.86,63400.0,18.2203,18.2759,18.133,18.1568,63400.0
2008-01-22 14:00:00,22.87,22.88,22.72,22.75,96800.0,18.1648,18.1727,18.0456,18.0694,96800.0
2008-01-22 14:30:00,22.74,22.81,22.67,22.76,78300.0,18.0615,18.1171,18.0059,18.0774,78300.0
2008-01-22 15:00:00,22.77,22.9,22.77,22.84,98900.0,18.0853,18.1886,18.0853,18.1409,98900.0
2008-01-22 15:30:00,22.85,23.12,22.69,22.77,113000.0,18.1489,18.3633,18.0218,18.0853,113000.0
2008-01-23 09:30:00,22.33,22.58,22.26,22.54,66300.0,17.7359,17.9344,17.6803,17.9026,66300.0
2008-01-23 10:00:00,22.51,22.69,22.43,22.54,85500.0,17.8788,18.0218,17.8153,17.9026,85500.0
2008-01-23 10:30:00,22.54,22.72,22.45,22.62,67600.0,17.9026,18.0456,17.8312,17.9662,67600.0
2008-01-23 11:00:00,22.63,22.82,22.6,22.69,87900.0,17.9741,18.125,17.9503,18.0218,87900.0
2008-01-23 11:30:00,22.71,22.71,22.49,22.51,94300.0,18.0377,18.0377,17.8629,17.8788,94300.0
2008-01-23 12:00:00,22.51,22.82,22.41,22.63,111500.0,17.8788,18.125,17.7994,17.9741,111500.0
2008-01-23 12:30:00,22.63,22.64,22.22,22.54,90800.0,17.9741,17.9821,17.6485,17.9026,90800.0
2008-01-23 13:00:00,22.53,22.72,22.42,22.58,79900.0,17.8947,18.0456,17.8073,17.9344,79900.0
2008-01-23 13:30:00,22.58,22.8,22.55,22.8,48900.0,17.9344,18.1092,17.9106,18.1092,48900.0
2008-01-23 14:00:00,22.79,23.2,22.74,23.19,79300.0,18.1012,18.4269,18.0615,18.4189,79300.0
2008-01-23 14:30:00,23.17,23.29,22.94,22.98,62400.0,18.403,18.4983,18.2203,18.2521,62400.0
2008-01-23 15:00:00,23.0,23.51,22.99,23.5,133800.0,18.268,18.6731,18.2601,18.6651,133800.0
2008-01-23 15:30:00,23.5,23.64,23.24,23.45,176000.0,18.6651,18.7763,18.4586,18.6254,176000.0
2008-01-24 09:30:00,23.49,23.87,23.44,23.73,39200.0,18.6572,18.959,18.6175,18.8478,39200.0
2008-01-24 10:00:00,23.72,23.91,23.5,23.61,73800.0,18.8399,18.9908,18.6651,18.7525,73800.0
2008-01-24 10:30:00,23.63,23.81,23.56,23.8,74800.0,18.7684,18.9114,18.7128,18.9034,74800.0
2008-01-24 11:00:00,23.75,23.86,23.63,23.85,41100.0,18.8637,18.9511,18.7684,18.9431,41100.0
2008-01-24 11:30:00,23.86,23.98,23.79,23.92,49000.0,18.9511,19.0464,18.8955,18.9987,49000.0
2008-01-24 12:00:00,23.92,23.95,23.68,23.68,36200.0,18.9987,19.0226,18.8081,18.8081,36200.0
2008-01-24 12:30:00,23.7,23.91,23.63,23.9,45700.0,18.824,18.9908,18.7684,18.9828,45700.0
2008-01-24 13:00:00,23.89,23.89,23.67,23.75,58800.0,18.9749,18.9749,18.8002,18.8637,58800.0
2008-01-24 13:30:00,23.76,23.98,23.73,23.87,38500.0,18.8716,19.0464,18.8478,18.959,38500.0
2008-01-24 14:00:00,23.94,24.01,23.8,23.99,48100.0,19.0146,19.0702,18.9034,19.0543,48100.0
2008-01-24 14:30:00,23.99,24.1,23.88,23.99,59400.0,19.0543,19.1417,18.967,19.0543,59400.0
2008-01-24 15:00:00,23.97,23.98,23.73,23.75,71600.0,19.0384,19.0464,18.8478,18.8637,71600.0
2008-01-24 15:30:00,23.75,23.9,23.74,23.83,86900.0,18.8637,18.9828,18.8558,18.9272,86900.0
2008-01-25 09:30:00,23.56,24.44,23.56,24.06,33800.0,18.7128,19.4117,18.7128,19.1099,33800.0
2008-01-25 10:00:00,24.04,24.07,23.9,23.9,24100.0,19.094,19.1179,18.9828,18.9828,24100.0
2008-01-25 10:30:00,23.9,24.15,23.84,24.02,51400.0,18.9828,19.1814,18.9352,19.0782,51400.0
2008-01-25 11:00:00,24.02,24.08,23.91,23.95,35300.0,19.0782,19.1258,18.9908,19.0226,35300.0
2008-01-25 11:30:00,23.95,24.12,23.89,24.04,63300.0,19.0226,19.1576,18.9749,19.094,63300.0
2008-01-25 12:00:00,24.03,24.09,23.97,24.0,44700.0,19.0861,19.1337,19.0384,19.0623,44700.0
2008-01-25 12:30:00,23.98,23.99,23.74,23.76,41000.0,19.0464,19.0543,18.8558,18.8716,41000.0
2008-01-25 13:00:00,23.76,23.79,23.57,23.64,36700.0,18.8716,18.8955,18.7207,18.7763,36700.0
2008-01-25 13:30:00,23.62,23.64,23.5,23.59,57000.0,18.7604,18.7763,18.6651,18.7366,57000.0
2008-01-25 14:00:00,23.57,23.62,23.5,23.56,57800.0,18.7207,18.7604,18.6651,18.7128,57800.0
2008-01-25 14:30:00,23.56,23.59,23.45,23.46,42800.0,18.7128,18.7366,18.6254,18.6334,42800.0
2008-01-25 15:00:00,23.48,23.7,23.45,23.61,53600.0,18.6493,18.824,18.6254,18.7525,53600.0
2008-01-25 15:30:00,23.62,23.73,23.41,23.51,93900.0,18.7604,18.8478,18.5937,18.6731,93900.0
2008-01-28 09:30:00,23.39,23.8,23.36,23.37,103500.0,18.5778,18.9034,18.5539,18.5619,103500.0
2008-01-28 10:00:00,23.35,23.49,23.25,23.48,80100.0,18.546,18.6572,18.4666,18.6493,80100.0
2008-01-28 10:30:00,23.48,23.66,23.38,23.58,42600.0,18.6493,18.7922,18.5698,18.7287,42600.0
2008-01-28 11:00:00,23.57,23.66,23.51,23.63,46400.0,18.7207,18.7922,18.6731,18.7684,46400.0
2008-01-28 11:30:00,23.63,23.77,23.47,23.51,51000.0,18.7684,18.8796,18.6413,18.6731,51000.0
2008-01-28 12:00:00,23.51,23.65,23.5,23.59,60900.0,18.6731,18.7843,18.6651,18.7366,60900.0
2008-01-28 12:30:00,23.59,23.7,23.56,23.68,21600.0,18.7366,18.824,18.7128,18.8081,21600.0
2008-01-28 13:00:00,23.68,23.85,23.64,23.75,77400.0,18.8081,18.9431,18.7763,18.8637,77400.0
2008-01-28 13:30:00,23.75,23.78,23.61,23.67,75100.0,18.8637,18.8875,18.7525,18.8002,75100.0
2008-01-28 14:00:00,23.7,23.86,23.69,23.76,30400.0,18.824,18.9511,18.816,18.8716,30400.0
2008-01-28 14:30:00,23.77,23.9,23.73,23.73,30800.0,18.8796,18.9828,18.8478,18.8478,30800.0
2008-01-28 15:00:00,23.72,23.85,23.68,23.82,46600.0,18.8399,18.9431,18.8081,18.9193,46600.0
2008-01-28 15:30:00,23.82,24.02,23.7,24.0,201300.0,18.9193,19.0782,18.824,19.0623,201300.0
2008-01-29 09:30:00,24.0,24.02,23.75,23.75,54600.0,19.0623,19.0782,18.8637,18.8637,54600.0
2008-01-29 10:00:00,23.76,23.98,23.7,23.95,27100.0,18.8716,19.0464,18.824,19.0226,27100.0
2008-01-29 10:30:00,23.95,24.08,23.92,24.05,39600.0,19.0226,19.1258,18.9987,19.102,39600.0
2008-01-29 11:00:00,24.06,24.15,24.05,24.07,35100.0,19.1099,19.1814,19.102,19.1179,35100.0
2008-01-29 11:30:00,24.09,24.34,24.06,24.34,62700.0,19.1337,19.3323,19.1099,19.3323,62700.0
2008-01-29 12:00:00,24.33,24.42,24.26,24.4,92900.0,19.3244,19.3959,19.2688,19.38,92900.0
2008-01-29 12:30:00,24.4,24.45,24.32,24.41,49300.0,19.38,19.4197,19.3164,19.3879,49300.0
2008-01-29 13:00:00,24.42,24.5,24.38,24.46,41500.0,19.3959,19.4594,19.3641,19.4276,41500.0
2008-01-29 13:30:00,24.46,24.53,24.44,24.47,33400.0,19.4276,19.4832,19.4117,19.4356,33400.0
2008-01-29 14:00:00,24.47,24.52,24.43,24.5,40600.0,19.4356,19.4753,19.4038,19.4594,40600.0
2008-01-29 14:30:00,24.5,24.54,24.44,24.54,39400.0,19.4594,19.4912,19.4117,19.4912,39400.0
2008-01-29 15:00:00,24.53,24.57,24.49,24.49,50300.0,19.4832,19.515,19.4515,19.4515,50300.0
2008-01-29 15:30:00,24.49,24.55,24.43,24.54,70500.0,19.4515,19.4991,19.4038,19.4912,70500.0
2008-01-30 09:30:00,24.42,24.55,24.31,24.5,16100.0,19.3959,19.4991,19.3085,19.4594,16100.0
2008-01-30 10:00:00,24.5,24.76,24.5,24.68,36400.0,19.4594,19.6659,19.4594,19.6024,36400.0
2008-01-30 10:30:00,24.65,24.79,24.56,24.67,65600.0,19.5785,19.6897,19.5071,19.5944,65600.0
2008-01-30 11:00:00,24.67,24.74,24.49,24.5,90800.0,19.5944,19.65,19.4515,19.4594,90800.0
2008-01-30 11:30:00,24.5,24.59,24.42,24.59,48200.0,19.4594,19.5309,19.3959,19.5309,48200.0
2008-01-30 12:00:00,24.57,24.59,24.46,24.58,28600.0,19.515,19.5309,19.4276,19.5229,28600.0
2008-01-30 12:30:00,24.58,24.66,24.52,24.64,45400.0,19.5229,19.5865,19.4753,19.5706,45400.0
2008-01-30 13:00:00,24.64,24.67,24.58,24.65,33500.0,19.5706,19.5944,19.5229,19.5785,33500.0
2008-01-30 13:30:00,24.66,24.66,24.43,24.51,52700.0,19.5865,19.5865,19.4038,19.4673,52700.0
2008-01-30 14:00:00,24.51,25.0,24.49,24.81,112200.0,19.4673,19.8565,19.4515,19.7056,112200.0
2008-01-30 14:30:00,24.81,25.0,24.6,25.0,72100.0,19.7056,19.8565,19.5388,19.8565,72100.0
2008-01-30 15:00:00,24.99,25.17,24.86,24.98,136400.0,19.8486,19.9916,19.7453,19.8406,136400.0
2008-01-30 15:30:00,24.99,25.03,24.55,24.65,161200.0,19.8486,19.8804,19.4991,19.5785,161200.0
2008-01-31 09:30:00,24.47,24.47,24.1,24.38,60100.0,19.4356,19.4356,19.1417,19.3641,60100.0
2008-01-31 10:00:00,24.35,24.53,24.24,24.51,79600.0,19.3403,19.4832,19.2529,19.4673,79600.0
2008-01-31 10:30:00,24.52,24.59,24.45,24.59,51400.0,19.4753,19.5309,19.4197,19.5309,51400.0
2008-01-31 11:00:00,24.61,24.9,24.5,24.81,60300.0,19.5468,19.7771,19.4594,19.7056,60300.0
2008-01-31 11:30:00,24.81,25.02,24.75,24.91,62700.0,19.7056,19.8724,19.658,19.785,62700.0
2008-01-31 12:00:00,24.89,24.89,24.75,24.84,54700.0,19.7692,19.7692,19.658,19.7294,54700.0
2008-01-31 12:30:00,24.84,24.99,24.84,24.92,75100.0,19.7294,19.8486,19.7294,19.793,75100.0
2008-01-31 13:00:00,24.93,24.99,24.87,24.95,47500.0,19.8009,19.8486,19.7533,19.8168,47500.0
2008-01-31 13:30:00,24.93,25.0,24.88,24.91,41400.0,19.8009,19.8565,19.7612,19.785,41400.0
2008-01-31 14:00:00,24.92,24.98,24.85,24.89,48300.0,19.793,19.8406,19.7374,19.7692,48300.0
2008-01-31 14:30:00,24.87,24.93,24.72,24.84,90800.0,19.7533,19.8009,19.6341,19.7294,90800.0
2008-01-31 15:00:00,24.85,24.93,24.74,24.89,108200.0,19.7374,19.8009,19.65,19.7692,108200.0
2008-01-31 15:30:00,24.89,24.93,24.54,24.61,169900.0,19.7692,19.8009,19.4912,19.5468,169900.0
2008-02-01 09:30:00,24.5,24.63,24.18,24.53,104300.0,19.4594,19.5627,19.2052,19.4832,104300.0
2008-02-01 10:00:00,24.56,24.7,24.47,24.51,158000.0,19.5071,19.6182,19.4356,19.4673,158000.0
2008-02-01 10:30:00,24.53,24.53,24.35,24.36,95300.0,19.4832,19.4832,19.3403,19.3482,95300.0
2008-02-01 11:00:00,24.36,24.53,24.23,24.52,69900.0,19.3482,19.4832,19.2449,19.4753,69900.0
2008-02-01 11:30:00,24.51,24.61,24.5,24.59,32000.0,19.4673,19.5468,19.4594,19.5309,32000.0
2008-02-01 12:00:00,24.6,24.65,24.58,24.6,57900.0,19.5388,19.5785,19.5229,19.5388,57900.0
2008-02-01 12:30:00,24.6,24.62,24.4,24.4,39300.0,19.5388,19.5547,19.38,19.38,39300.0
2008-02-01 13:00:00,24.39,24.5,24.38,24.48,53400.0,19.372,19.4594,19.3641,19.4435,53400.0
2008-02-01 13:30:00,24.49,24.5,24.39,24.43,54700.0,19.4515,19.4594,19.372,19.4038,54700.0
2008-02-01 14:00:00,24.44,24.57,24.42,24.54,86800.0,19.4117,19.515,19.3959,19.4912,86800.0
2008-02-01 14:30:00,24.55,24.78,24.54,24.78,68700.0,19.4991,19.6818,19.4912,19.6818,68700.0
2008-02-01 15:00:00,24.78,24.82,24.76,24.82,75000.0,19.6818,19.7136,19.6659,19.7136,75000.0
2008-02-01 15:30:00,24.81,24.89,24.78,24.85,109200.0,19.7056,19.7692,19.6818,19.7374,109200.0
2008-02-04 09:30:00,25.15,25.25,24.85,24.96,54500.0,19.9757,20.0551,19.7374,19.8248,54500.0
2008-02-04 10:00:00,24.96,25.0,24.83,24.88,34500.0,19.8248,19.8565,19.7215,19.7612,34500.0
2008-02-04 10:30:00,24.88,25.06,24.77,24.96,27100.0,19.7612,19.9042,19.6738,19.8248,27100.0
2008-02-04 11:00:00,24.94,25.14,24.94,25.09,15500.0,19.8089,19.9677,19.8089,19.928,15500.0
2008-02-04 11:30:00,25.07,25.25,25.06,25.22,49200.0,19.9121,20.0551,19.9042,20.0313,49200.0
2008-02-04 12:00:00,25.21,25.26,25.18,25.24,57100.0,20.0233,20.063,19.9995,20.0471,57100.0
2008-02-04 12:30:00,25.25,25.28,25.2,25.23,21700.0,20.0551,20.0789,20.0154,20.0392,21700.0
2008-02-04 13:00:00,25.23,25.26,25.19,25.23,19500.0,20.0392,20.063,20.0074,20.0392,19500.0
2008-02-04 13:30:00,25.22,25.23,25.18,25.2,15100.0,20.0313,20.0392,19.9995,20.0154,15100.0
2008-02-04 14:00:00,25.2,25.21,25.12,25.18,17800.0,20.0154,20.0233,19.9518,19.9995,17800.0
2008-02-04 14:30:00,25.17,25.18,25.06,25.16,55400.0,19.9916,19.9995,19.9042,19.9836,55400.0
2008-02-04 15:00:00,25.16,25.21,25.1,25.12,27100.0,19.9836,20.0233,19.936,19.9518,27100.0
2008-02-04 15:30:00,25.11,25.14,25.07,25.1,55700.0,19.9439,19.9677,19.9121,19.936,55700.0
2008-02-05 09:30:00,24.84,24.86,24.55,24.77,46100.0,19.7294,19.7453,19.4991,19.6738,46100.0
2008-02-05 10:00:00,24.78,24.91,24.68,24.89,46900.0,19.6818,19.785,19.6024,19.7692,46900.0
2008-02-05 10:30:00,24.93,24.97,24.78,24.91,68400.0,19.8009,19.8327,19.6818,19.785,68400.0
2008-02-05 11:00:00,24.93,25.05,24.8,25.0,72100.0,19.8009,19.8962,19.6977,19.8565,72100.0
2008-02-05 11:30:00,25.0,25.1,24.99,25.02,36700.0,19.8565,19.936,19.8486,19.8724,36700.0
2008-02-05 12:00:00,25.0,25.09,24.96,25.01,63200.0,19.8565,19.928,19.8248,19.8645,63200.0
2008-02-05 12:30:00,25.01,25.03,24.92,24.94,36400.0,19.8645,19.8804,19.793,19.8089,36400.0
2008-02-05 13:00:00,24.93,24.99,24.79,24.97,52900.0,19.8009,19.8486,19.6897,19.8327,52900.0
2008-02-05 13:30:00,24.97,25.02,24.89,24.94,58000.0,19.8327,19.8724,19.7692,19.8089,58000.0
2008-02-05 14:00:00,24.93,24.96,24.82,24.94,59500.0,19.8009,19.8248,19.7136,19.8089,59500.0
2008-02-05 14:30:00,24.94,25.0,24.83,24.85,56100.0,19.8089,19.8565,19.7215,19.7374,56100.0
2008-02-05 15:00:00,24.83,24.84,24.73,24.8,82800.0,19.7215,19.7294,19.6421,19.6977,82800.0
2008-02-05 15:30:00,24.78,24.88,24.69,24.74,122200.0,19.6818,19.7612,19.6103,19.65,122200.0
2008-02-06 09:30:00,24.99,25.09,24.73,25.01,51100.0,19.8486,19.928,19.6421,19.8645,51100.0
2008-02-06 10:00:00,25.02,25.15,24.98,25.06,55700.0,19.8724,19.9757,19.8406,19.9042,55700.0
2008-02-06 10:30:00,25.04,25.26,25.04,25.18,65900.0,19.8883,20.063,19.8883,19.9995,65900.0
2008-02-06 11:00:00,25.18,25.35,25.12,25.29,51100.0,19.9995,20.1345,19.9518,20.0869,51100.0
2008-02-06 11:30:00,25.27,25.32,25.12,25.24,41100.0,20.071,20.1107,19.9518,20.0471,41100.0
2008-02-06 12:00:00,25.24,25.38,25.19,25.25,91000.0,20.0471,20.1583,20.0074,20.0551,91000.0
2008-02-06 12:30:00,25.26,25.34,25.21,25.21,28900.0,20.063,20.1266,20.0233,20.0233,28900.0
2008-02-06 13:00:00,25.23,25.23,25.06,25.15,46500.0,20.0392,20.0392,19.9042,19.9757,46500.0
2008-02-06 13:30:00,25.12,25.12,24.96,24.96,81700.0,19.9518,19.9518,19.8248,19.8248,81700.0
2008-02-06 14:00:00,24.98,25.1,24.94,25.01,69400.0,19.8406,19.936,19.8089,19.8645,69400.0
2008-02-06 14:30:00,25.01,25.04,24.88,24.92,39700.0,19.8645,19.8883,19.7612,19.793,39700.0
2008-02-06 15:00:00,24.93,25.01,24.77,24.95,86200.0,19.8009,19.8645,19.6738,19.8168,86200.0
2008-02-06 15:30:00,24.96,24.96,24.64,24.66,123300.0,19.8248,19.8248,19.5706,19.5865,123300.0
2008-02-07 09:30:00,25.06,25.06,24.64,24.95,90500.0,19.9042,19.9042,19.5706,19.8168,90500.0
2008-02-07 10:00:00,24.94,25.25,24.65,24.71,125700.0,19.8089,20.0551,19.5785,19.6262,125700.0
2008-02-07 10:30:00,24.72,24.96,24.65,24.87,79000.0,19.6341,19.8248,19.5785,19.7533,79000.0
2008-02-07 11:00:00,24.89,24.93,24.71,24.84,106800.0,19.7692,19.8009,19.6262,19.7294,106800.0
2008-02-07 11:30:00,24.84,24.86,24.75,24.83,47400.0,19.7294,19.7453,19.658,19.7215,47400.0
2008-02-07 12:00:00,24.84,24.85,24.8,24.84,47400.0,19.7294,19.7374,19.6977,19.7294,47400.0
2008-02-07 12:30:00,24.84,25.03,24.83,24.99,63900.0,19.7294,19.8804,19.7215,19.8486,63900.0
2008-02-07 13:00:00,24.99,25.38,24.95,25.33,145000.0,19.8486,20.1583,19.8168,20.1186,145000.0
2008-02-07 13:30:00,25.32,25.79,25.3,25.74,258200.0,20.1107,20.484,20.0948,20.4443,258200.0
2008-02-07 14:00:00,25.75,25.91,25.49,25.65,113800.0,20.4522,20.5793,20.2457,20.3728,113800.0
2008-02-07 14:30:00,25.66,25.69,25.35,25.35,81600.0,20.3807,20.4046,20.1345,20.1345,81600.0
2008-02-07 15:00:00,25.36,25.41,25.17,25.32,142500.0,20.1425,20.1822,19.9916,20.1107,142500.0
2008-02-07 15:30:00,25.35,25.4,25.12,25.35,317100.0,20.1345,20.1742,19.9518,20.1345,317100.0
2008-02-08 09:30:00,25.36,25.66,25.08,25.59,74000.0,20.1425,20.3807,19.9201,20.3251,74000.0
2008-02-08 10:00:00,25.6,25.66,25.3,25.44,80200.0,20.3331,20.3807,20.0948,20.206,80200.0
2008-02-08 10:30:00,25.44,25.5,25.34,25.34,72700.0,20.206,20.2537,20.1266,20.1266,72700.0
2008-02-08 11:00:00,25.34,25.48,25.21,25.24,106500.0,20.1266,20.2378,20.0233,20.0471,106500.0
2008-02-08 11:30:00,25.23,25.3,25.15,25.16,41000.0,20.0392,20.0948,19.9757,19.9836,41000.0
2008-02-08 12:00:00,25.15,25.23,25.07,25.22,66900.0,19.9757,20.0392,19.9121,20.0313,66900.0
2008-02-08 12:30:00,25.21,25.21,25.0,25.11,56500.0,20.0233,20.0233,19.8565,19.9439,56500.0
2008-02-08 13:00:00,25.12,25.12,24.98,25.01,53000.0,19.9518,19.9518,19.8406,19.8645,53000.0
2008-02-08 13:30:00,25.04,25.08,24.87,25.07,79000.0,19.8883,19.9201,19.7533,19.9121,79000.0
2008-02-08 14:00:00,25.06,25.16,25.0,25.09,59100.0,19.9042,19.9836,19.8565,19.928,59100.0
2008-02-08 14:30:00,25.04,25.13,24.95,24.95,84200.0,19.8883,19.9598,19.8168,19.8168,84200.0
2008-02-08 15:00:00,24.95,25.08,24.93,25.0,77800.0,19.8168,19.9201,19.8009,19.8565,77800.0
2008-02-08 15:30:00,25.01,25.14,24.96,24.99,164700.0,19.8645,19.9677,19.8248,19.8486,164700.0
2008-02-11 09:30:00,24.82,24.93,24.36,24.57,119500.0,19.7136,19.8009,19.3482,19.515,119500.0
2008-02-11 10:00:00,24.55,24.84,24.55,24.8,96300.0,19.4991,19.7294,19.4991,19.6977,96300.0
2008-02-11 10:30:00,24.81,24.84,24.72,24.84,63400.0,19.7056,19.7294,19.6341,19.7294,63400.0
2008-02-11 11:00:00,24.82,24.87,24.76,24.79,70700.0,19.7136,19.7533,19.6659,19.6897,70700.0
2008-02-11 11:30:00,24.8,24.86,24.7,24.85,65200.0,19.6977,19.7453,19.6182,19.7374,65200.0
2008-02-11 12:00:00,24.85,25.05,24.85,24.89,45700.0,19.7374,19.8962,19.7374,19.7692,45700.0
2008-02-11 12:30:00,24.9,25.04,24.89,25.01,40700.0,19.7771,19.8883,19.7692,19.8645,40700.0
2008-02-11 13:00:00,25.01,25.05,24.89,24.95,40200.0,19.8645,19.8962,19.7692,19.8168,40200.0
2008-02-11 13:30:00,24.95,25.05,24.92,25.03,50800.0,19.8168,19.8962,19.793,19.8804,50800.0
2008-02-11 14:00:00,25.03,25.05,24.94,25.0,70000.0,19.8804,19.8962,19.8089,19.8565,70000.0
2008-02-11 14:30:00,25.0,25.0,24.83,24.9,86300.0,19.8565,19.8565,19.7215,19.7771,86300.0
2008-02-11 15:00:00,24.9,24.96,24.84,24.93,103700.0,19.7771,19.8248,19.7294,19.8009,103700.0
2008-02-11 15:30:00,24.93,24.93,24.78,24.86,131200.0,19.8009,19.8009,19.6818,19.7453,131200.0
2008-02-12 09:30:00,24.91,25.21,24.8,25.21,38100.0,19.785,20.0233,19.6977,20.0233,38100.0
2008-02-12 10:00:00,25.21,25.47,25.18,25.45,58800.0,20.0233,20.2298,19.9995,20.2139,58800.0
2008-02-12 10:30:00,25.44,25.63,25.36,25.61,93700.0,20.206,20.3569,20.1425,20.341,93700.0
2008-02-12 11:00:00,25.59,25.62,25.45,25.51,78300.0,20.3251,20.349,20.2139,20.2616,78300.0
2008-02-12 11:30:00,25.51,25.54,25.25,25.31,47500.0,20.2616,20.2854,20.0551,20.1027,47500.0
2008-02-12 12:00:00,25.31,25.4,25.21,25.24,67400.0,20.1027,20.1742,20.0233,20.0471,67400.0
2008-02-12 12:30:00,25.24,25.35,25.19,25.29,41400.0,20.0471,20.1345,20.0074,20.0869,41400.0
2008-02-12 13:00:00,25.3,25.43,25.29,25.39,35700.0,20.0948,20.1981,20.0869,20.1663,35700.0
2008-02-12 13:30:00,25.38,25.45,25.28,25.45,34200.0,20.1583,20.2139,20.0789,20.2139,34200.0
2008-02-12 14:00:00,25.43,25.44,25.28,25.3,31200.0,20.1981,20.206,20.0789,20.0948,31200.0
2008-02-12 14:30:00,25.29,25.5,25.23,25.5,42500.0,20.0869,20.2537,20.0392,20.2537,42500.0
2008-02-12 15:00:00,25.5,25.5,25.12,25.22,65100.0,20.2537,20.2537,19.9518,20.0313,65100.0
2008-02-12 15:30:00,25.22,25.3,25.09,25.21,99600.0,20.0313,20.0948,19.928,20.0233,99600.0
2008-02-13 09:30:00,25.51,25.52,25.27,25.45,58300.0,20.2616,20.2695,20.071,20.2139,58300.0
2008-02-13 10:00:00,25.45,25.62,25.45,25.57,43100.0,20.2139,20.349,20.2139,20.3093,43100.0
2008-02-13 10:30:00,25.59,25.69,25.48,25.66,49300.0,20.3251,20.4046,20.2378,20.3807,49300.0
2008-02-13 11:00:00,25.68,25.84,25.66,25.84,49300.0,20.3966,20.5237,20.3807,20.5237,49300.0
2008-02-13 11:30:00,25.83,25.83,25.63,25.67,42300.0,20.5158,20.5158,20.3569,20.3887,42300.0
2008-02-13 12:00:00,25.67,25.83,25.66,25.76,46600.0,20.3887,20.5158,20.3807,20.4602,46600.0
2008-02-13 12:30:00,25.78,25.82,25.71,25.76,23800.0,20.4761,20.5078,20.4205,20.4602,23800.0
2008-02-13 13:00:00,25.75,25.92,25.72,25.86,41200.0,20.4522,20.5872,20.4284,20.5396,41200.0
2008-02-13 13:30:00,25.86,25.98,25.84,25.94,66400.0,20.5396,20.6349,20.5237,20.6031,66400.0
2008-02-13 14:00:00,25.93,26.04,25.93,26.0,89900.0,20.5952,20.6826,20.5952,20.6508,89900.0
2008-02-13 14:30:00,26.0,26.09,25.94,26.07,67000.0,20.6508,20.7223,20.6031,20.7064,67000.0
2008-02-13 15:00:00,26.06,26.07,25.99,26.0,40900.0,20.6984,20.7064,20.6428,20.6508,40900.0
2008-02-13 15:30:00,25.99,26.11,25.96,26.01,79800.0,20.6428,20.7382,20.619,20.6587,79800.0
2008-02-14 09:30:00,26.07,26.07,25.43,25.47,94400.0,20.7682,20.7682,20.2584,20.2903,94400.0
2008-02-14 10:00:00,25.48,25.57,25.27,25.42,82200.0,20.2982,20.3699,20.1309,20.2504,82200.0
2008-02-14 10:30:00,25.43,25.52,25.32,25.32,60600.0,20.2584,20.3301,20.1708,20.1708,60600.0
2008-02-14 11:00:00,25.32,25.37,25.17,25.23,39500.0,20.1708,20.2106,20.0513,20.0991,39500.0
2008-02-14 11:30:00,25.24,25.25,25.14,25.17,30600.0,20.107,20.115,20.0274,20.0513,30600.0
2008-02-14 12:00:00,25.16,25.29,25.1,25.24,45000.0,20.0433,20.1469,19.9955,20.107,45000.0
2008-02-14 12:30:00,25.25,25.27,25.14,25.16,33000.0,20.115,20.1309,20.0274,20.0433,33000.0
2008-02-14 13:00:00,25.15,25.21,25.03,25.08,31700.0,20.0353,20.0831,19.9397,19.9796,31700.0
2008-02-14 13:30:00,25.09,25.16,25.04,25.14,24200.0,19.9875,20.0433,19.9477,20.0274,24200.0
2008-02-14 14:00:00,25.15,25.21,25.07,25.09,48400.0,20.0353,20.0831,19.9716,19.9875,48400.0
2008-02-14 14:30:00,25.07,25.16,24.97,25.08,52700.0,19.9716,20.0433,19.8919,19.9796,52700.0
2008-02-14 15:00:00,25.07,25.29,25.02,25.28,73600.0,19.9716,20.1469,19.9318,20.1389,73600.0
2008-02-14 15:30:00,25.28,25.29,25.11,25.11,98200.0,20.1389,20.1469,20.0035,20.0035,98200.0
2008-02-15 09:30:00,24.83,25.19,24.83,24.91,57000.0,19.7804,20.0672,19.7804,19.8441,57000.0
2008-02-15 10:00:00,24.91,25.08,24.9,25.07,23900.0,19.8441,19.9796,19.8362,19.9716,23900.0
2008-02-15 10:30:00,25.08,25.17,24.86,24.88,28800.0,19.9796,20.0513,19.8043,19.8202,28800.0
2008-02-15 11:00:00,24.89,24.95,24.84,24.87,19600.0,19.8282,19.876,19.7884,19.8123,19600.0
2008-02-15 11:30:00,24.89,24.94,24.79,24.92,28800.0,19.8282,19.868,19.7485,19.8521,28800.0
2008-02-15 12:00:00,24.92,25.02,24.87,24.93,22500.0,19.8521,19.9318,19.8123,19.8601,22500.0
2008-02-15 12:30:00,24.92,24.92,24.76,24.78,32100.0,19.8521,19.8521,19.7246,19.7406,32100.0
2008-02-15 13:00:00,24.79,24.85,24.75,24.82,21400.0,19.7485,19.7963,19.7167,19.7724,21400.0
2008-02-15 13:30:00,24.81,24.89,24.77,24.85,25100.0,19.7645,19.8282,19.7326,19.7963,25100.0
2008-02-15 14:00:00,24.85,24.91,24.79,24.85,28300.0,19.7963,19.8441,19.7485,19.7963,28300.0
2008-02-15 14:30:00,24.87,24.88,24.76,24.81,43200.0,19.8123,19.8202,19.7246,19.7645,43200.0
2008-02-15 15:00:00,24.8,24.93,24.78,24.88,47300.0,19.7565,19.8601,19.7406,19.8202,47300.0
2008-02-15 15:30:00,24.88,25.0,24.88,25.0,57200.0,19.8202,19.9158,19.8202,19.9158,57200.0
2008-02-19 09:30:00,25.12,25.27,24.95,24.98,33000.0,20.0114,20.1309,19.876,19.8999,33000.0
2008-02-19 10:00:00,24.99,25.01,24.84,24.87,33200.0,19.9079,19.9238,19.7884,19.8123,33200.0
2008-02-19 10:30:00,24.86,24.91,24.77,24.79,38200.0,19.8043,19.8441,19.7326,19.7485,38200.0
2008-02-19 11:00:00,24.79,24.8,24.67,24.69,50300.0,19.7485,19.7565,19.6529,19.6689,50300.0
2008-02-19 11:30:00,24.7,24.7,24.61,24.65,35500.0,19.6768,19.6768,19.6051,19.637,35500.0
2008-02-19 12:00:00,24.63,24.68,24.56,24.66,41100.0,19.6211,19.6609,19.5653,19.645,41100.0
2008-02-19 12:30:00,24.66,24.68,24.6,24.63,27100.0,19.645,19.6609,19.5972,19.6211,27100.0
2008-02-19 13:00:00,24.64,24.84,24.64,24.82,28900.0,19.629,19.7884,19.629,19.7724,28900.0
2008-02-19 13:30:00,24.82,24.82,24.69,24.71,13200.0,19.7724,19.7724,19.6689,19.6848,13200.0
2008-02-19 14:00:00,24.72,24.87,24.69,24.76,55100.0,19.6928,19.8123,19.6689,19.7246,55100.0
2008-02-19 14:30:00,24.75,24.76,24.47,24.47,47700.0,19.7167,19.7246,19.4936,19.4936,47700.0
2008-02-19 15:00:00,24.45,24.55,24.43,24.48,39600.0,19.4777,19.5574,19.4618,19.5016,39600.0
2008-02-19 15:30:00,24.48,24.63,24.48,24.54,79600.0,19.5016,19.6211,19.5016,19.5494,79600.0
2008-02-20 09:30:00,25.16,25.16,24.43,24.43,30200.0,20.0433,20.0433,19.4618,19.4618,30200.0
2008-02-20 10:00:00,24.43,24.51,24.34,24.47,34100.0,19.4618,19.5255,19.3901,19.4936,34100.0
2008-02-20 10:30:00,24.46,24.54,24.38,24.44,22200.0,19.4857,19.5494,19.4219,19.4697,22200.0
2008-02-20 11:00:00,24.46,24.55,24.43,24.54,30300.0,19.4857,19.5574,19.4618,19.5494,30300.0
2008-02-20 11:30:00,24.54,24.54,24.36,24.37,30000.0,19.5494,19.5494,19.406,19.414,30000.0
2008-02-20 12:00:00,24.37,24.68,24.37,24.62,51400.0,19.414,19.6609,19.414,19.6131,51400.0
2008-02-20 12:30:00,24.62,24.65,24.55,24.55,16200.0,19.6131,19.637,19.5574,19.5574,16200.0
2008-02-20 13:00:00,24.55,24.71,24.51,24.51,19100.0,19.5574,19.6848,19.5255,19.5255,19100.0
2008-02-20 13:30:00,24.51,24.69,24.49,24.6,23600.0,19.5255,19.6689,19.5096,19.5972,23600.0
2008-02-20 14:00:00,24.61,24.73,24.51,24.59,35300.0,19.6051,19.7007,19.5255,19.5892,35300.0
2008-02-20 14:30:00,24.59,24.86,24.56,24.81,48800.0,19.5892,19.8043,19.5653,19.7645,48800.0
2008-02-20 15:00:00,24.83,24.87,24.71,24.74,32300.0,19.7804,19.8123,19.6848,19.7087,32300.0
2008-02-20 15:30:00,24.75,24.83,24.67,24.82,47300.0,19.7167,19.7804,19.6529,19.7724,47300.0
2008-02-21 09:30:00,25.0,25.27,24.99,25.13,34300.0,19.9158,20.1309,19.9079,20.0194,34300.0
2008-02-21 10:00:00,25.14,25.19,25.0,25.03,30600.0,20.0274,20.0672,19.9158,19.9397,30600.0
2008-02-21 10:30:00,25.04,25.06,24.83,24.84,30900.0,19.9477,19.9636,19.7804,19.7884,30900.0
2008-02-21 11:00:00,24.83,24.89,24.82,24.85,18800.0,19.7804,19.8282,19.7724,19.7963,18800.0
2008-02-21 11:30:00,24.87,24.91,24.77,24.77,22300.0,19.8123,19.8441,19.7326,19.7326,22300.0
2008-02-21 12:00:00,24.77,24.78,24.67,24.73,34600.0,19.7326,19.7406,19.6529,19.7007,34600.0
2008-02-21 12:30:00,24.73,24.79,24.63,24.78,23800.0,19.7007,19.7485,19.6211,19.7406,23800.0
2008-02-21 13:00:00,24.78,24.79,24.59,24.62,25700.0,19.7406,19.7485,19.5892,19.6131,25700.0
2008-02-21 13:30:00,24.63,24.65,24.5,24.58,32100.0,19.6211,19.637,19.5175,19.5812,32100.0
2008-02-21 14:00:00,24.58,24.7,24.57,24.7,27100.0,19.5812,19.6768,19.5733,19.6768,27100.0
2008-02-21 14:30:00,24.69,24.7,24.56,24.61,26400.0,19.6689,19.6768,19.5653,19.6051,26400.0
2008-02-21 15:00:00,24.6,24.6,24.48,24.54,42100.0,19.5972,19.5972,19.5016,19.5494,42100.0
2008-02-21 15:30:00,24.54,24.6,24.43,24.45,62700.0,19.5494,19.5972,19.4618,19.4777,62700.0
2008-02-22 09:30:00,24.41,24.49,24.33,24.35,45200.0,19.4458,19.5096,19.3821,19.398,45200.0
2008-02-22 10:00:00,24.37,24.4,24.11,24.18,28200.0,19.414,19.4379,19.2068,19.2626,28200.0
2008-02-22 10:30:00,24.15,24.17,24.03,24.13,28400.0,19.2387,19.2546,19.1431,19.2228,28400.0
2008-02-22 11:00:00,24.1,24.23,24.1,24.18,23200.0,19.1989,19.3024,19.1989,19.2626,23200.0
2008-02-22 11:30:00,24.19,24.23,24.09,24.1,18600.0,19.2706,19.3024,19.1909,19.1989,18600.0
2008-02-22 12:00:00,24.13,24.14,23.88,23.9,55300.0,19.2228,19.2307,19.0236,19.0395,55300.0
2008-02-22 12:30:00,23.91,23.97,23.87,23.87,42100.0,19.0475,19.0953,19.0156,19.0156,42100.0
2008-02-22 13:00:00,23.89,23.93,23.83,23.86,75800.0,19.0316,19.0634,18.9838,19.0077,75800.0
2008-02-22 13:30:00,23.82,23.94,23.79,23.91,27300.0,18.9758,19.0714,18.9519,19.0475,27300.0
2008-02-22 14:00:00,23.88,23.98,23.88,23.94,31200.0,19.0236,19.1033,19.0236,19.0714,31200.0
2008-02-22 14:30:00,23.94,24.01,23.88,24.0,33600.0,19.0714,19.1272,19.0236,19.1192,33600.0
2008-02-22 15:00:00,23.98,24.02,23.91,24.01,36000.0,19.1033,19.1351,19.0475,19.1272,36000.0
2008-02-22 15:30:00,23.98,24.27,23.98,24.27,136300.0,19.1033,19.3343,19.1033,19.3343,136300.0
2008-02-25 09:30:00,23.77,24.19,23.77,23.96,32700.0,18.936,19.2706,18.936,19.0873,32700.0
2008-02-25 10:00:00,23.98,24.23,23.91,24.21,70500.0,19.1033,19.3024,19.0475,19.2865,70500.0
2008-02-25 10:30:00,24.21,24.21,23.92,23.99,58200.0,19.2865,19.2865,19.0555,19.1112,58200.0
2008-02-25 11:00:00,23.99,24.1,23.91,24.04,81400.0,19.1112,19.1989,19.0475,19.1511,81400.0
2008-02-25 11:30:00,24.04,24.14,23.94,23.99,83700.0,19.1511,19.2307,19.0714,19.1112,83700.0
2008-02-25 12:00:00,23.99,24.02,23.9,23.95,74600.0,19.1112,19.1351,19.0395,19.0794,74600.0
2008-02-25 12:30:00,23.95,24.04,23.94,24.02,35300.0,19.0794,19.1511,19.0714,19.1351,35300.0
2008-02-25 13:00:00,24.02,24.07,23.93,23.97,53500.0,19.1351,19.175,19.0634,19.0953,53500.0
2008-02-25 13:30:00,23.95,24.0,23.91,23.99,38500.0,19.0794,19.1192,19.0475,19.1112,38500.0
2008-02-25 14:00:00,23.99,24.22,23.94,24.12,76700.0,19.1112,19.2945,19.0714,19.2148,76700.0
2008-02-25 14:30:00,24.21,24.25,24.05,24.16,60500.0,19.2865,19.3184,19.159,19.2467,60500.0
2008-02-25 15:00:00,24.16,24.29,24.12,24.28,40600.0,19.2467,19.3502,19.2148,19.3423,40600.0
2008-02-25 15:30:00,24.29,24.32,24.23,24.27,81500.0,19.3502,19.3741,19.3024,19.3343,81500.0
2008-02-26 09:30:00,24.15,24.4,23.96,24.26,41600.0,19.2387,19.4379,19.0873,19.3263,41600.0
2008-02-26 10:00:00,24.27,24.34,24.15,24.17,48900.0,19.3343,19.3901,19.2387,19.2546,48900.0
2008-02-26 10:30:00,24.16,24.17,23.97,24.09,87000.0,19.2467,19.2546,19.0953,19.1909,87000.0
2008-02-26 11:00:00,24.09,24.12,24.06,24.1,57600.0,19.1909,19.2148,19.167,19.1989,57600.0
2008-02-26 11:30:00,24.1,24.32,24.05,24.31,47700.0,19.1989,19.3741,19.159,19.3662,47700.0
2008-02-26 12:00:00,24.3,24.48,24.25,24.39,33900.0,19.3582,19.5016,19.3184,19.4299,33900.0
2008-02-26 12:30:00,24.39,24.49,24.35,24.46,19900.0,19.4299,19.5096,19.398,19.4857,19900.0
2008-02-26 13:00:00,24.47,24.54,24.32,24.33,21000.0,19.4936,19.5494,19.3741,19.3821,21000.0
2008-02-26 13:30:00,24.33,24.35,24.27,24.34,47200.0,19.3821,19.398,19.3343,19.3901,47200.0
2008-02-26 14:00:00,24.35,24.55,24.34,24.5,62200.0,19.398,19.5574,19.3901,19.5175,62200.0
2008-02-26 14:30:00,24.5,24.57,24.46,24.47,54000.0,19.5175,19.5733,19.4857,19.4936,54000.0
2008-02-26 15:00:00,24.48,24.48,24.24,24.36,126100.0,19.5016,19.5016,19.3104,19.406,126100.0
2008-02-26 15:30:00,24.38,24.38,23.99,24.16,326800.0,19.4219,19.4219,19.1112,19.2467,326800.0
2008-02-27 09:30:00,23.93,24.4,23.93,24.14,29500.0,19.0634,19.4379,19.0634,19.2307,29500.0
2008-02-27 10:00:00,24.14,24.21,24.05,24.1,71500.0,19.2307,19.2865,19.159,19.1989,71500.0
2008-02-27 10:30:00,24.08,24.39,24.03,24.12,96500.0,19.1829,19.4299,19.1431,19.2148,96500.0
2008-02-27 11:00:00,24.13,24.21,24.09,24.09,94900.0,19.2228,19.2865,19.1909,19.1909,94900.0
2008-02-27 11:30:00,24.09,24.22,24.09,24.2,97600.0,19.1909,19.2945,19.1909,19.2785,97600.0
2008-02-27 12:00:00,24.19,24.23,24.08,24.14,315100.0,19.2706,19.3024,19.1829,19.2307,315100.0
2008-02-27 12:30:00,24.14,24.42,24.14,24.39,57100.0,19.2307,19.4538,19.2307,19.4299,57100.0
2008-02-27 13:00:00,24.38,24.43,24.35,24.4,40000.0,19.4219,19.4618,19.398,19.4379,40000.0
2008-02-27 13:30:00,24.39,24.39,24.22,24.28,31700.0,19.4299,19.4299,19.2945,19.3423,31700.0
2008-02-27 14:00:00,24.28,24.29,24.18,24.21,45300.0,19.3423,19.3502,19.2626,19.2865,45300.0
2008-02-27 14:30:00,24.21,24.36,24.21,24.35,51300.0,19.2865,19.406,19.2865,19.398,51300.0
2008-02-27 15:00:00,24.38,24.48,24.35,24.46,55200.0,19.4219,19.5016,19.398,19.4857,55200.0
2008-02-27 15:30:00,24.46,24.5,24.37,24.43,158300.0,19.4857,19.5175,19.414,19.4618,158300.0
2008-02-28 09:30:00,24.39,24.71,24.06,24.1,35900.0,19.4299,19.6848,19.167,19.1989,35900.0
2008-02-28 10:00:00,24.11,24.25,24.05,24.2,30600.0,19.2068,19.3184,19.159,19.2785,30600.0
2008-02-28 10:30:00,24.2,24.23,24.09,24.09,24400.0,19.2785,19.3024,19.1909,19.1909,24400.0
2008-02-28 11:00:00,24.09,24.11,23.9,23.9,46700.0,19.1909,19.2068,19.0395,19.0395,46700.0
2008-02-28 11:30:00,23.9,23.93,23.8,23.88,32500.0,19.0395,19.0634,18.9599,19.0236,32500.0
2008-02-28 12:00:00,23.87,23.87,23.76,23.87,31000.0,19.0156,19.0156,18.928,19.0156,31000.0
2008-02-28 12:30:00,23.87,23.97,23.84,23.85,29300.0,19.0156,19.0953,18.9917,18.9997,29300.0
2008-02-28 13:00:00,23.85,23.94,23.81,23.83,22700.0,18.9997,19.0714,18.9678,18.9838,22700.0
2008-02-28 13:30:00,23.84,23.94,23.84,23.93,14900.0,18.9917,19.0714,18.9917,19.0634,14900.0
2008-02-28 14:00:00,23.94,24.07,23.87,24.01,25400.0,19.0714,19.175,19.0156,19.1272,25400.0
2008-02-28 14:30:00,24.01,24.12,23.98,24.12,26600.0,19.1272,19.2148,19.1033,19.2148,26600.0
2008-02-28 15:00:00,24.12,24.12,23.95,23.96,35400.0,19.2148,19.2148,19.0794,19.0873,35400.0
2008-02-28 15:30:00,23.98,24.0,23.84,23.89,92300.0,19.1033,19.1192,18.9917,19.0316,92300.0
2008-02-29 09:30:00,23.6,24.12,23.42,23.49,42800.0,18.8005,19.2148,18.6572,18.7129,42800.0
2008-02-29 10:00:00,23.48,23.54,23.42,23.48,31400.0,18.705,18.7528,18.6572,18.705,31400.0
2008-02-29 10:30:00,23.46,23.65,23.41,23.63,56100.0,18.689,18.8404,18.6492,18.8244,56100.0
2008-02-29 11:00:00,23.64,23.85,23.55,23.82,136100.0,18.8324,18.9997,18.7607,18.9758,136100.0
2008-02-29 11:30:00,23.82,23.88,23.78,23.79,38800.0,18.9758,19.0236,18.9439,18.9519,38800.0
2008-02-29 12:00:00,23.8,23.89,23.71,23.85,68900.0,18.9599,19.0316,18.8882,18.9997,68900.0
2008-02-29 12:30:00,23.85,23.85,23.72,23.8,44300.0,18.9997,18.9997,18.8961,18.9599,44300.0
2008-02-29 13:00:00,23.81,23.88,23.78,23.79,37200.0,18.9678,19.0236,18.9439,18.9519,37200.0
2008-02-29 13:30:00,23.8,23.83,23.75,23.76,55200.0,18.9599,18.9838,18.92,18.928,55200.0
2008-02-29 14:00:00,23.75,23.81,23.75,23.8,171800.0,18.92,18.9678,18.92,18.9599,171800.0
2008-02-29 14:30:00,23.79,23.82,23.77,23.79,77400.0,18.9519,18.9758,18.936,18.9519,77400.0
2008-02-29 15:00:00,23.78,23.78,23.62,23.66,76000.0,18.9439,18.9439,18.8165,18.8483,76000.0
2008-02-29 15:30:00,23.66,23.67,23.5,23.53,104300.0,18.8483,18.8563,18.7209,18.7448,104300.0
2008-03-03 09:30:00,23.49,23.68,23.27,23.34,30800.0,18.7129,18.8643,18.5377,18.5934,30800.0
2008-03-03 10:00:00,23.34,23.54,23.33,23.43,48300.0,18.5934,18.7528,18.5855,18.6651,48300.0
2008-03-03 10:30:00,23.44,23.51,23.34,23.4,41800.0,18.6731,18.7289,18.5934,18.6412,41800.0
2008-03-03 11:00:00,23.38,23.38,23.27,23.35,49400.0,18.6253,18.6253,18.5377,18.6014,49400.0
2008-03-03 11:30:00,23.36,23.41,23.23,23.29,47900.0,18.6094,18.6492,18.5058,18.5536,47900.0
2008-03-03 12:00:00,23.29,23.31,23.17,23.29,50800.0,18.5536,18.5695,18.458,18.5536,50800.0
2008-03-03 12:30:00,23.28,23.3,23.11,23.13,47300.0,18.5456,18.5616,18.4102,18.4261,47300.0
2008-03-03 13:00:00,23.13,23.15,23.06,23.08,70800.0,18.4261,18.4421,18.3704,18.3863,70800.0
2008-03-03 13:30:00,23.09,23.13,23.01,23.01,47500.0,18.3943,18.4261,18.3305,18.3305,47500.0
2008-03-03 14:00:00,23.01,23.01,22.86,22.87,60800.0,18.3305,18.3305,18.211,18.219,60800.0
2008-03-03 14:30:00,22.88,22.9,22.79,22.83,69300.0,18.227,18.2429,18.1553,18.1871,69300.0
2008-03-03 15:00:00,22.83,23.05,22.83,23.03,89200.0,18.1871,18.3624,18.1871,18.3465,89200.0
2008-03-03 15:30:00,23.03,23.17,23.02,23.15,87600.0,18.3465,18.458,18.3385,18.4421,87600.0
2008-03-04 09:30:00,22.9,23.1,22.86,23.08,31200.0,18.2429,18.4022,18.211,18.3863,31200.0
2008-03-04 10:00:00,23.06,23.11,22.96,23.0,35800.0,18.3704,18.4102,18.2907,18.3226,35800.0
2008-03-04 10:30:00,23.0,23.06,22.97,22.99,42600.0,18.3226,18.3704,18.2987,18.3146,42600.0
2008-03-04 11:00:00,22.99,23.07,22.95,23.05,46300.0,18.3146,18.3783,18.2827,18.3624,46300.0
2008-03-04 11:30:00,23.04,23.07,22.91,22.96,100800.0,18.3544,18.3783,18.2509,18.2907,100800.0
2008-03-04 12:00:00,22.96,22.98,22.92,22.94,90100.0,18.2907,18.3066,18.2588,18.2748,90100.0
2008-03-04 12:30:00,22.94,22.97,22.85,22.88,78100.0,18.2748,18.2987,18.2031,18.227,78100.0
2008-03-04 13:00:00,22.87,23.0,22.82,23.0,97400.0,18.219,18.3226,18.1792,18.3226,97400.0
2008-03-04 13:30:00,23.0,23.02,22.93,22.93,78500.0,18.3226,18.3385,18.2668,18.2668,78500.0
2008-03-04 14:00:00,22.92,22.99,22.82,22.97,87700.0,18.2588,18.3146,18.1792,18.2987,87700.0
2008-03-04 14:30:00,22.95,23.04,22.92,23.0,92800.0,18.2827,18.3544,18.2588,18.3226,92800.0
2008-03-04 15:00:00,22.98,23.15,22.96,23.02,164400.0,18.3066,18.4421,18.2907,18.3385,164400.0
2008-03-04 15:30:00,23.02,23.2,23.0,23.15,181300.0,18.3385,18.4819,18.3226,18.4421,181300.0
2008-03-05 09:30:00,23.29,23.33,22.96,23.03,39100.0,18.5536,18.5855,18.2907,18.3465,39100.0
2008-03-05 10:00:00,23.07,23.4,23.07,23.23,65800.0,18.3783,18.6412,18.3783,18.5058,65800.0
2008-03-05 10:30:00,23.18,23.33,23.12,23.24,34500.0,18.466,18.5855,18.4182,18.5138,34500.0
2008-03-05 11:00:00,23.24,23.27,23.15,23.22,15100.0,18.5138,18.5377,18.4421,18.4978,15100.0
2008-03-05 11:30:00,23.24,23.27,23.18,23.27,18800.0,18.5138,18.5377,18.466,18.5377,18800.0
2008-03-05 12:00:00,23.27,23.36,23.13,23.19,41900.0,18.5377,18.6094,18.4261,18.4739,41900.0
2008-03-05 12:30:00,23.22,23.22,23.07,23.15,25700.0,18.4978,18.4978,18.3783,18.4421,25700.0
2008-03-05 13:00:00,23.14,23.26,23.08,23.16,100500.0,18.4341,18.5297,18.3863,18.45,100500.0
2008-03-05 13:30:00,23.16,23.23,23.09,23.19,117200.0,18.45,18.5058,18.3943,18.4739,117200.0
2008-03-05 14:00:00,23.2,23.31,23.17,23.28,46200.0,18.4819,18.5695,18.458,18.5456,46200.0
2008-03-05 14:30:00,23.28,23.41,23.25,23.29,40300.0,18.5456,18.6492,18.5217,18.5536,40300.0
2008-03-05 15:00:00,23.28,23.32,23.2,23.24,25200.0,18.5456,18.5775,18.4819,18.5138,25200.0
2008-03-05 15:30:00,23.21,23.31,23.21,23.29,43700.0,18.4899,18.5695,18.4899,18.5536,43700.0
2008-03-06 09:30:00,23.14,23.39,23.14,23.21,22100.0,18.4341,18.6333,18.4341,18.4899,22100.0
2008-03-06 10:00:00,23.24,23.38,23.13,23.26,48400.0,18.5138,18.6253,18.4261,18.5297,48400.0
2008-03-06 10:30:00,23.29,23.34,23.21,23.25,76500.0,18.5536,18.5934,18.4899,18.5217,76500.0
2008-03-06 11:00:00,23.24,23.28,23.2,23.24,53000.0,18.5138,18.5456,18.4819,18.5138,53000.0
2008-03-06 11:30:00,23.26,23.28,23.19,23.25,23800.0,18.5297,18.5456,18.4739,18.5217,23800.0
2008-03-06 12:00:00,23.22,23.23,23.1,23.21,34000.0,18.4978,18.5058,18.4022,18.4899,34000.0
2008-03-06 12:30:00,23.2,23.21,23.1,23.14,31400.0,18.4819,18.4899,18.4022,18.4341,31400.0
2008-03-06 13:00:00,23.14,23.23,23.12,23.16,35600.0,18.4341,18.5058,18.4182,18.45,35600.0
2008-03-06 13:30:00,23.14,23.17,23.11,23.14,22800.0,18.4341,18.458,18.4102,18.4341,22800.0
2008-03-06 14:00:00,23.15,23.2,23.14,23.15,28900.0,18.4421,18.4819,18.4341,18.4421,28900.0
2008-03-06 14:30:00,23.15,23.22,23.09,23.13,79200.0,18.4421,18.4978,18.3943,18.4261,79200.0
2008-03-06 15:00:00,23.12,23.13,23.04,23.1,52800.0,18.4182,18.4261,18.3544,18.4022,52800.0
2008-03-06 15:30:00,23.09,23.12,22.87,22.87,131000.0,18.3943,18.4182,18.219,18.219,131000.0
2008-03-07 09:30:00,22.75,23.16,22.63,23.16,47000.0,18.1234,18.45,18.0278,18.45,47000.0
2008-03-07 10:00:00,23.11,23.2,23.0,23.13,67000.0,18.4102,18.4819,18.3226,18.4261,67000.0
2008-03-07 10:30:00,23.12,23.19,23.06,23.18,83700.0,18.4182,18.4739,18.3704,18.466,83700.0
2008-03-07 11:00:00,23.18,23.25,23.12,23.13,54800.0,18.466,18.5217,18.4182,18.4261,54800.0
2008-03-07 11:30:00,23.13,23.29,23.12,23.19,67500.0,18.4261,18.5536,18.4182,18.4739,67500.0
2008-03-07 12:00:00,23.18,23.27,23.13,23.25,60000.0,18.466,18.5377,18.4261,18.5217,60000.0
2008-03-07 12:30:00,23.25,23.32,23.2,23.25,151000.0,18.5217,18.5775,18.4819,18.5217,151000.0
2008-03-07 13:00:00,23.26,23.27,23.15,23.23,74300.0,18.5297,18.5377,18.4421,18.5058,74300.0
2008-03-07 13:30:00,23.21,23.23,23.13,23.14,66500.0,18.4899,18.5058,18.4261,18.4341,66500.0
2008-03-07 14:00:00,23.14,23.27,23.07,23.15,94700.0,18.4341,18.5377,18.3783,18.4421,94700.0
2008-03-07 14:30:00,23.14,23.31,23.08,23.26,61100.0,18.4341,18.5695,18.3863,18.5297,61100.0
2008-03-07 15:00:00,23.26,23.46,23.17,23.29,105500.0,18.5297,18.689,18.458,18.5536,105500.0
2008-03-07 15:30:00,23.29,23.41,23.16,23.25,101000.0,18.5536,18.6492,18.45,18.5217,101000.0
2008-03-10 09:30:00,23.31,23.63,23.12,23.49,66100.0,18.5695,18.8244,18.4182,18.7129,66100.0
2008-03-10 10:00:00,23.43,23.6,23.34,23.56,86300.0,18.6651,18.8005,18.5934,18.7687,86300.0
2008-03-10 10:30:00,23.54,23.56,23.29,23.35,113700.0,18.7528,18.7687,18.5536,18.6014,113700.0
2008-03-10 11:00:00,23.35,23.46,23.23,23.25,129500.0,18.6014,18.689,18.5058,18.5217,129500.0
2008-03-10 11:30:00,23.25,23.39,23.21,23.36,54300.0,18.5217,18.6333,18.4899,18.6094,54300.0
2008-03-10 12:00:00,23.34,23.37,23.26,23.32,40900.0,18.5934,18.6173,18.5297,18.5775,40900.0
2008-03-10 12:30:00,23.31,23.4,23.3,23.36,51300.0,18.5695,18.6412,18.5616,18.6094,51300.0
2008-03-10 13:00:00,23.38,23.39,23.27,23.28,41800.0,18.6253,18.6333,18.5377,18.5456,41800.0
2008-03-10 13:30:00,23.27,23.32,23.18,23.21,37700.0,18.5377,18.5775,18.466,18.4899,37700.0
2008-03-10 14:00:00,23.21,23.27,23.19,23.24,69700.0,18.4899,18.5377,18.4739,18.5138,69700.0
2008-03-10 14:30:00,23.22,23.31,23.18,23.18,49700.0,18.4978,18.5695,18.466,18.466,49700.0
2008-03-10 15:00:00,23.18,23.29,23.14,23.25,94900.0,18.466,18.5536,18.4341,18.5217,94900.0
2008-03-10 15:30:00,23.25,23.27,23.15,23.17,126100.0,18.5217,18.5377,18.4421,18.458,126100.0
2008-03-11 09:30:00,23.8,24.06,23.63,23.73,105400.0,18.9599,19.167,18.8244,18.9041,105400.0
2008-03-11 10:00:00,23.75,24.0,23.69,23.93,157000.0,18.92,19.1192,18.8722,19.0634,157000.0
2008-03-11 10:30:00,23.93,24.0,23.86,23.98,79400.0,19.0634,19.1192,19.0077,19.1033,79400.0
2008-03-11 11:00:00,23.98,24.0,23.83,23.88,69600.0,19.1033,19.1192,18.9838,19.0236,69600.0
2008-03-11 11:30:00,23.85,23.96,23.63,23.68,53400.0,18.9997,19.0873,18.8244,18.8643,53400.0
2008-03-11 12:00:00,23.7,23.83,23.61,23.67,41300.0,18.8802,18.9838,18.8085,18.8563,41300.0
2008-03-11 12:30:00,23.67,23.67,23.44,23.59,51500.0,18.8563,18.8563,18.6731,18.7926,51500.0
2008-03-11 13:00:00,23.6,23.73,23.57,23.73,43100.0,18.8005,18.9041,18.7767,18.9041,43100.0
2008-03-11 13:30:00,23.71,23.74,23.6,23.69,35300.0,18.8882,18.9121,18.8005,18.8722,35300.0
2008-03-11 14:00:00,23.69,23.76,23.66,23.68,28900.0,18.8722,18.928,18.8483,18.8643,28900.0
2008-03-11 14:30:00,23.67,23.91,23.67,23.89,49300.0,18.8563,19.0475,18.8563,19.0316,49300.0
2008-03-11 15:00:00,23.9,23.99,23.77,23.99,70100.0,19.0395,19.1112,18.936,19.1112,70100.0
2008-03-11 15:30:00,23.99,24.04,23.88,24.04,137700.0,19.1112,19.1511,19.0236,19.1511,137700.0
2008-03-12 09:30:00,24.05,24.05,23.76,23.77,40900.0,19.159,19.159,18.928,18.936,40900.0
2008-03-12 10:00:00,23.76,23.89,23.6,23.87,53400.0,18.928,19.0316,18.8005,19.0156,53400.0
2008-03-12 10:30:00,23.87,24.01,23.86,24.0,75200.0,19.0156,19.1272,19.0077,19.1192,75200.0
2008-03-12 11:00:00,24.0,24.14,23.99,24.06,95900.0,19.1192,19.2307,19.1112,19.167,95900.0
2008-03-12 11:30:00,24.05,24.08,23.97,24.0,44400.0,19.159,19.1829,19.0953,19.1192,44400.0
2008-03-12 12:00:00,24.01,24.04,23.87,23.88,409400.0,19.1272,19.1511,19.0156,19.0236,409400.0
2008-03-12 12:30:00,23.88,23.93,23.82,23.84,20500.0,19.0236,19.0634,18.9758,18.9917,20500.0
2008-03-12 13:00:00,23.84,23.93,23.83,23.92,18800.0,18.9917,19.0634,18.9838,19.0555,18800.0
2008-03-12 13:30:00,23.91,23.91,23.75,23.77,135900.0,19.0475,19.0475,18.92,18.936,135900.0
2008-03-12 14:00:00,23.76,23.82,23.68,23.72,28200.0,18.928,18.9758,18.8643,18.8961,28200.0
2008-03-12 14:30:00,23.72,23.82,23.69,23.71,35700.0,18.8961,18.9758,18.8722,18.8882,35700.0
2008-03-12 15:00:00,23.71,23.84,23.67,23.72,88600.0,18.8882,18.9917,18.8563,18.8961,88600.0
2008-03-12 15:30:00,23.72,23.76,23.5,23.55,107000.0,18.8961,18.928,18.7209,18.7607,107000.0
2008-03-13 09:30:00,23.25,23.53,23.04,23.37,46200.0,18.5217,18.7448,18.3544,18.6173,46200.0
2008-03-13 10:00:00,23.38,23.56,23.27,23.31,81200.0,18.6253,18.7687,18.5377,18.5695,81200.0
2008-03-13 10:30:00,23.32,23.36,23.16,23.28,77900.0,18.5775,18.6094,18.45,18.5456,77900.0
2008-03-13 11:00:00,23.28,23.59,23.24,23.47,72300.0,18.5456,18.7926,18.5138,18.697,72300.0
2008-03-13 11:30:00,23.45,23.48,23.3,23.35,64200.0,18.6811,18.705,18.5616,18.6014,64200.0
2008-03-13 12:00:00,23.37,23.53,23.34,23.42,26400.0,18.6173,18.7448,18.5934,18.6572,26400.0
2008-03-13 12:30:00,23.41,23.59,23.39,23.59,32500.0,18.6492,18.7926,18.6333,18.7926,32500.0
2008-03-13 13:00:00,23.56,23.93,23.56,23.9,71500.0,18.7687,19.0634,18.7687,19.0395,71500.0
2008-03-13 13:30:00,23.9,23.98,23.78,23.9,46900.0,19.0395,19.1033,18.9439,19.0395,46900.0
2008-03-13 14:00:00,23.9,23.98,23.83,23.94,47100.0,19.0395,19.1033,18.9838,19.0714,47100.0
2008-03-13 14:30:00,23.95,23.96,23.81,23.94,54500.0,19.0794,19.0873,18.9678,19.0714,54500.0
2008-03-13 15:00:00,23.94,24.0,23.89,23.98,116000.0,19.0714,19.1192,19.0316,19.1033,116000.0
2008-03-13 15:30:00,23.99,24.0,23.85,23.92,80800.0,19.1112,19.1192,18.9997,19.0555,80800.0
2008-03-14 09:30:00,24.12,24.12,23.44,23.44,69700.0,19.2148,19.2148,18.6731,18.6731,69700.0
2008-03-14 10:00:00,23.49,23.78,23.38,23.72,98900.0,18.7129,18.9439,18.6253,18.8961,98900.0
2008-03-14 10:30:00,23.68,23.82,23.44,23.71,57800.0,18.8643,18.9758,18.6731,18.8882,57800.0
2008-03-14 11:00:00,23.67,23.78,23.6,23.7,72300.0,18.8563,18.9439,18.8005,18.8802,72300.0
2008-03-14 11:30:00,23.66,23.8,23.59,23.61,50400.0,18.8483,18.9599,18.7926,18.8085,50400.0
2008-03-14 12:00:00,23.64,23.74,23.58,23.7,55800.0,18.8324,18.9121,18.7846,18.8802,55800.0
2008-03-14 12:30:00,23.66,23.76,23.55,23.71,55700.0,18.8483,18.928,18.7607,18.8882,55700.0
2008-03-14 13:00:00,23.69,23.74,23.55,23.7,48800.0,18.8722,18.9121,18.7607,18.8802,48800.0
2008-03-14 13:30:00,23.7,23.87,23.64,23.65,63600.0,18.8802,19.0156,18.8324,18.8404,63600.0
2008-03-14 14:00:00,23.65,23.67,23.51,23.51,66000.0,18.8404,18.8563,18.7289,18.7289,66000.0
2008-03-14 14:30:00,23.51,23.65,23.4,23.64,58100.0,18.7289,18.8404,18.6412,18.8324,58100.0
2008-03-14 15:00:00,23.63,23.91,23.59,23.84,89400.0,18.8244,19.0475,18.7926,18.9917,89400.0
2008-03-14 15:30:00,23.84,23.85,23.51,23.61,146300.0,18.9917,18.9997,18.7289,18.8085,146300.0
2008-03-17 09:30:00,22.98,23.36,22.92,23.06,102800.0,18.3066,18.6094,18.2588,18.3704,102800.0
2008-03-17 10:00:00,23.1,23.28,23.05,23.22,89700.0,18.4022,18.5456,18.3624,18.4978,89700.0
2008-03-17 10:30:00,23.2,23.28,23.11,23.16,70400.0,18.4819,18.5456,18.4102,18.45,70400.0
2008-03-17 11:00:00,23.21,23.25,23.08,23.19,40300.0,18.4899,18.5217,18.3863,18.4739,40300.0
2008-03-17 11:30:00,23.17,23.2,23.04,23.06,67100.0,18.458,18.4819,18.3544,18.3704,67100.0
2008-03-17 12:00:00,23.06,23.09,23.01,23.03,56300.0,18.3704,18.3943,18.3305,18.3465,56300.0
2008-03-17 12:30:00,23.0,23.12,22.99,23.08,31700.0,18.3226,18.4182,18.3146,18.3863,31700.0
2008-03-17 13:00:00,23.08,23.08,22.92,22.96,63000.0,18.3863,18.3863,18.2588,18.2907,63000.0
2008-03-17 13:30:00,22.95,23.09,22.92,23.08,70400.0,18.2827,18.3943,18.2588,18.3863,70400.0
2008-03-17 14:00:00,23.07,23.17,22.96,23.03,57900.0,18.3783,18.458,18.2907,18.3465,57900.0
2008-03-17 14:30:00,23.03,23.26,22.98,23.17,61100.0,18.3465,18.5297,18.3066,18.458,61100.0
2008-03-17 15:00:00,23.17,23.35,23.12,23.22,72000.0,18.458,18.6014,18.4182,18.4978,72000.0
2008-03-17 15:30:00,23.22,23.36,22.99,22.99,122000.0,18.4978,18.6094,18.3146,18.3146,122000.0
2008-03-18 09:30:00,23.4,23.62,23.08,23.44,81500.0,18.6412,18.8165,18.3863,18.6731,81500.0
2008-03-18 10:00:00,23.45,23.62,23.44,23.55,34700.0,18.6811,18.8165,18.6731,18.7607,34700.0
2008-03-18 10:30:00,23.56,23.72,23.48,23.69,45600.0,18.7687,18.8961,18.705,18.8722,45600.0
2008-03-18 11:00:00,23.7,23.81,23.7,23.8,51900.0,18.8802,18.9678,18.8802,18.9599,51900.0
2008-03-18 11:30:00,23.79,23.94,23.75,23.75,74400.0,18.9519,19.0714,18.92,18.92,74400.0
2008-03-18 12:00:00,23.76,23.88,23.75,23.84,26900.0,18.928,19.0236,18.92,18.9917,26900.0
2008-03-18 12:30:00,23.85,24.04,23.84,24.03,51900.0,18.9997,19.1511,18.9917,19.1431,51900.0
2008-03-18 13:00:00,24.02,24.13,23.98,24.09,50100.0,19.1351,19.2228,19.1033,19.1909,50100.0
2008-03-18 13:30:00,24.11,24.22,24.03,24.16,48600.0,19.2068,19.2945,19.1431,19.2467,48600.0
2008-03-18 14:00:00,24.14,24.19,23.86,23.92,115800.0,19.2307,19.2706,19.0077,19.0555,115800.0
2008-03-18 14:30:00,23.91,24.22,23.75,24.21,126600.0,19.0475,19.2945,18.92,19.2865,126600.0
2008-03-18 15:00:00,24.21,24.22,24.01,24.15,182200.0,19.2865,19.2945,19.1272,19.2387,182200.0
2008-03-18 15:30:00,24.15,24.36,24.15,24.29,127900.0,19.2387,19.406,19.2387,19.3502,127900.0
2008-03-19 09:30:00,24.37,24.67,24.37,24.38,34900.0,19.414,19.6529,19.414,19.4219,34900.0
2008-03-19 10:00:00,24.42,24.61,24.42,24.58,46900.0,19.4538,19.6051,19.4538,19.5812,46900.0
2008-03-19 10:30:00,24.58,24.62,24.4,24.59,47100.0,19.5812,19.6131,19.4379,19.5892,47100.0
2008-03-19 11:00:00,24.59,24.72,24.55,24.68,33000.0,19.5892,19.6928,19.5574,19.6609,33000.0
2008-03-19 11:30:00,24.68,24.74,24.53,24.53,67400.0,19.6609,19.7087,19.5414,19.5414,67400.0
2008-03-19 12:00:00,24.54,24.57,24.44,24.47,31100.0,19.5494,19.5733,19.4697,19.4936,31100.0
2008-03-19 12:30:00,24.47,24.48,24.26,24.39,38100.0,19.4936,19.5016,19.3263,19.4299,38100.0
2008-03-19 13:00:00,24.38,24.44,24.29,24.35,34900.0,19.4219,19.4697,19.3502,19.398,34900.0
2008-03-19 13:30:00,24.32,24.36,24.22,24.23,27800.0,19.3741,19.406,19.2945,19.3024,27800.0
2008-03-19 14:00:00,24.24,24.29,24.17,24.24,44000.0,19.3104,19.3502,19.2546,19.3104,44000.0
2008-03-19 14:30:00,24.24,24.25,24.03,24.15,90700.0,19.3104,19.3184,19.1431,19.2387,90700.0
2008-03-19 15:00:00,24.15,24.22,23.98,23.98,75200.0,19.2387,19.2945,19.1033,19.1033,75200.0
2008-03-19 15:30:00,23.99,24.01,23.73,23.73,140300.0,19.1112,19.1272,18.9041,18.9041,140300.0
2008-03-20 09:30:00,23.29,23.95,23.29,23.93,885200.0,18.5536,19.0794,18.5536,19.0634,885200.0
2008-03-20 10:00:00,23.95,24.01,23.75,23.93,38000.0,19.0794,19.1272,18.92,19.0634,38000.0
2008-03-20 10:30:00,23.91,23.98,23.77,23.8,41000.0,19.0475,19.1033,18.936,18.9599,41000.0
2008-03-20 11:00:00,23.81,24.02,23.79,23.99,44900.0,18.9678,19.1351,18.9519,19.1112,44900.0
2008-03-20 11:30:00,23.99,24.02,23.88,23.92,39300.0,19.1112,19.1351,19.0236,19.0555,39300.0
2008-03-20 12:00:00,23.92,24.09,23.92,23.95,47800.0,19.0555,19.1909,19.0555,19.0794,47800.0
2008-03-20 12:30:00,23.96,23.98,23.87,23.88,26000.0,19.0873,19.1033,19.0156,19.0236,26000.0
2008-03-20 13:00:00,23.89,24.02,23.89,24.0,21600.0,19.0316,19.1351,19.0316,19.1192,21600.0
2008-03-20 13:30:00,24.01,24.13,24.0,24.1,30600.0,19.1272,19.2228,19.1192,19.1989,30600.0
2008-03-20 14:00:00,24.1,24.17,24.06,24.16,74100.0,19.1989,19.2546,19.167,19.2467,74100.0
2008-03-20 14:30:00,24.15,24.28,24.15,24.26,48400.0,19.2387,19.3423,19.2387,19.3263,48400.0
2008-03-20 15:00:00,24.26,24.34,24.24,24.28,40400.0,19.3263,19.3901,19.3104,19.3423,40400.0
2008-03-20 15:30:00,24.28,24.36,24.23,24.31,110400.0,19.3423,19.406,19.3024,19.3662,110400.0
2008-03-24 09:30:00,24.25,24.74,24.25,24.6,66200.0,19.3184,19.7087,19.3184,19.5972,66200.0
2008-03-24 10:00:00,24.63,24.84,24.54,24.8,47700.0,19.6211,19.7884,19.5494,19.7565,47700.0
2008-03-24 10:30:00,24.8,24.94,24.78,24.85,43400.0,19.7565,19.868,19.7406,19.7963,43400.0
2008-03-24 11:00:00,24.83,24.95,24.83,24.92,23800.0,19.7804,19.876,19.7804,19.8521,23800.0
2008-03-24 11:30:00,24.9,24.91,24.81,24.82,28100.0,19.8362,19.8441,19.7645,19.7724,28100.0
2008-03-24 12:00:00,24.82,24.93,24.78,24.93,26800.0,19.7724,19.8601,19.7406,19.8601,26800.0
2008-03-24 12:30:00,24.92,24.98,24.9,24.96,24800.0,19.8521,19.8999,19.8362,19.884,24800.0
2008-03-24 13:00:00,24.95,24.99,24.95,24.97,17900.0,19.876,19.9079,19.876,19.8919,17900.0
2008-03-24 13:30:00,24.98,25.1,24.96,25.1,55200.0,19.8999,19.9955,19.884,19.9955,55200.0
2008-03-24 14:00:00,25.1,25.1,24.99,25.02,20700.0,19.9955,19.9955,19.9079,19.9318,20700.0
2008-03-24 14:30:00,25.03,25.06,24.96,24.97,33300.0,19.9397,19.9636,19.884,19.8919,33300.0
2008-03-24 15:00:00,24.97,24.99,24.92,24.95,36400.0,19.8919,19.9079,19.8521,19.876,36400.0
2008-03-24 15:30:00,24.95,24.95,24.9,24.93,92800.0,19.876,19.876,19.8362,19.8601,92800.0
2008-03-25 09:30:00,24.89,24.99,24.85,24.91,23500.0,19.8282,19.9079,19.7963,19.8441,23500.0
2008-03-25 10:00:00,24.91,24.99,24.78,24.9,50800.0,19.8441,19.9079,19.7406,19.8362,50800.0
2008-03-25 10:30:00,24.9,25.04,24.88,25.02,35700.0,19.8362,19.9477,19.8202,19.9318,35700.0
2008-03-25 11:00:00,25.02,25.08,24.91,24.93,22200.0,19.9318,19.9796,19.8441,19.8601,22200.0
2008-03-25 11:30:00,24.94,24.97,24.87,24.87,23300.0,19.868,19.8919,19.8123,19.8123,23300.0
2008-03-25 12:00:00,24.87,25.0,24.87,25.0,19600.0,19.8123,19.9158,19.8123,19.9158,19600.0
2008-03-25 12:30:00,24.99,25.05,24.97,24.98,15700.0,19.9079,19.9557,19.8919,19.8999,15700.0
2008-03-25 13:00:00,24.98,25.11,24.98,25.07,48100.0,19.8999,20.0035,19.8999,19.9716,48100.0
2008-03-25 13:30:00,25.09,25.11,25.02,25.1,34700.0,19.9875,20.0035,19.9318,19.9955,34700.0
2008-03-25 14:00:00,25.1,25.14,25.09,25.13,28400.0,19.9955,20.0274,19.9875,20.0194,28400.0
2008-03-25 14:30:00,25.13,25.24,25.12,25.22,56800.0,20.0194,20.107,20.0114,20.0911,56800.0
2008-03-25 15:00:00,25.23,25.23,25.17,25.18,38700.0,20.0991,20.0991,20.0513,20.0592,38700.0
2008-03-25 15:30:00,25.18,25.26,25.15,25.2,81600.0,20.0592,20.123,20.0353,20.0752,81600.0
2008-03-26 09:30:00,24.99,24.99,24.71,24.85,28400.0,19.9079,19.9079,19.6848,19.7963,28400.0
2008-03-26 10:00:00,24.87,24.92,24.8,24.86,26000.0,19.8123,19.8521,19.7565,19.8043,26000.0
2008-03-26 10:30:00,24.84,24.85,24.66,24.77,21800.0,19.7884,19.7963,19.645,19.7326,21800.0
2008-03-26 11:00:00,24.76,24.78,24.61,24.69,16000.0,19.7246,19.7406,19.6051,19.6689,16000.0
2008-03-26 11:30:00,24.68,24.71,24.62,24.7,16100.0,19.6609,19.6848,19.6131,19.6768,16100.0
2008-03-26 12:00:00,24.71,24.77,24.68,24.75,12900.0,19.6848,19.7326,19.6609,19.7167,12900.0
2008-03-26 12:30:00,24.73,24.73,24.67,24.7,8600.0,19.7007,19.7007,19.6529,19.6768,8600.0
2008-03-26 13:00:00,24.68,24.84,24.68,24.79,17000.0,19.6609,19.7884,19.6609,19.7485,17000.0
2008-03-26 13:30:00,24.77,24.79,24.68,24.78,21900.0,19.7326,19.7485,19.6609,19.7406,21900.0
2008-03-26 14:00:00,24.78,24.88,24.73,24.86,40700.0,19.7406,19.8202,19.7007,19.8043,40700.0
2008-03-26 14:30:00,24.86,24.97,24.82,24.97,29200.0,19.8043,19.8919,19.7724,19.8919,29200.0
2008-03-26 15:00:00,24.97,25.0,24.84,24.85,30000.0,19.8919,19.9158,19.7884,19.7963,30000.0
2008-03-26 15:30:00,24.85,24.98,24.81,24.93,59300.0,19.7963,19.8999,19.7645,19.8601,59300.0
2008-03-27 09:30:00,24.96,24.96,24.47,24.63,51700.0,19.884,19.884,19.4936,19.6211,51700.0
2008-03-27 10:00:00,24.62,24.68,24.49,24.5,33500.0,19.6131,19.6609,19.5096,19.5175,33500.0
2008-03-27 10:30:00,24.5,24.61,24.5,24.59,17900.0,19.5175,19.6051,19.5175,19.5892,17900.0
2008-03-27 11:00:00,24.57,24.68,24.54,24.63,17700.0,19.5733,19.6609,19.5494,19.6211,17700.0
2008-03-27 11:30:00,24.62,24.75,24.6,24.74,15700.0,19.6131,19.7167,19.5972,19.7087,15700.0
2008-03-27 12:00:00,24.74,24.84,24.73,24.84,25500.0,19.7087,19.7884,19.7007,19.7884,25500.0
2008-03-27 12:30:00,24.85,24.92,24.83,24.84,20000.0,19.7963,19.8521,19.7804,19.7884,20000.0
2008-03-27 13:00:00,24.84,24.88,24.76,24.8,15000.0,19.7884,19.8202,19.7246,19.7565,15000.0
2008-03-27 13:30:00,24.8,24.81,24.69,24.71,16400.0,19.7565,19.7645,19.6689,19.6848,16400.0
2008-03-27 14:00:00,24.71,24.77,24.67,24.76,20800.0,19.6848,19.7326,19.6529,19.7246,20800.0
2008-03-27 14:30:00,24.77,24.82,24.72,24.73,20400.0,19.7326,19.7724,19.6928,19.7007,20400.0
2008-03-27 15:00:00,24.72,24.77,24.65,24.69,29100.0,19.6928,19.7326,19.637,19.6689,29100.0
2008-03-27 15:30:00,24.68,24.71,24.51,24.51,67900.0,19.6609,19.6848,19.5255,19.5255,67900.0
2008-03-28 09:30:00,24.9,24.95,24.53,24.78,36800.0,19.8362,19.876,19.5414,19.7406,36800.0
2008-03-28 10:00:00,24.79,24.92,24.74,24.87,36700.0,19.7485,19.8521,19.7087,19.8123,36700.0
2008-03-28 10:30:00,24.86,24.86,24.68,24.74,47900.0,19.8043,19.8043,19.6609,19.7087,47900.0
2008-03-28 11:00:00,24.75,24.83,24.7,24.79,21200.0,19.7167,19.7804,19.6768,19.7485,21200.0
2008-03-28 11:30:00,24.79,24.88,24.65,24.71,70600.0,19.7485,19.8202,19.637,19.6848,70600.0
2008-03-28 12:00:00,24.71,24.73,24.64,24.65,33400.0,19.6848,19.7007,19.629,19.637,33400.0
2008-03-28 12:30:00,24.66,24.67,24.56,24.62,17700.0,19.645,19.6529,19.5653,19.6131,17700.0
2008-03-28 13:00:00,24.63,24.68,24.62,24.66,45200.0,19.6211,19.6609,19.6131,19.645,45200.0
2008-03-28 13:30:00,24.66,24.66,24.51,24.56,25400.0,19.645,19.645,19.5255,19.5653,25400.0
2008-03-28 14:00:00,24.55,24.63,24.53,24.53,31300.0,19.5574,19.6211,19.5414,19.5414,31300.0
2008-03-28 14:30:00,24.54,24.65,24.5,24.65,31600.0,19.5494,19.637,19.5175,19.637,31600.0
2008-03-28 15:00:00,24.64,24.64,24.52,24.56,44100.0,19.629,19.629,19.5335,19.5653,44100.0
2008-03-28 15:30:00,24.56,24.61,24.53,24.57,77800.0,19.5653,19.6051,19.5414,19.5733,77800.0
2008-03-31 09:30:00,24.65,24.65,24.35,24.5,60400.0,19.637,19.637,19.398,19.5175,60400.0
2008-03-31 10:00:00,24.5,24.54,24.26,24.27,61900.0,19.5175,19.5494,19.3263,19.3343,61900.0
2008-03-31 10:30:00,24.27,24.38,24.27,24.38,71400.0,19.3343,19.4219,19.3343,19.4219,71400.0
2008-03-31 11:00:00,24.38,24.39,24.3,24.38,43900.0,19.4219,19.4299,19.3582,19.4219,43900.0
2008-03-31 11:30:00,24.37,24.43,24.37,24.43,38800.0,19.414,19.4618,19.414,19.4618,38800.0
2008-03-31 12:00:00,24.43,24.5,24.42,24.49,62500.0,19.4618,19.5175,19.4538,19.5096,62500.0
2008-03-31 12:30:00,24.49,24.63,24.48,24.61,54800.0,19.5096,19.6211,19.5016,19.6051,54800.0
2008-03-31 13:00:00,24.62,24.71,24.61,24.7,29600.0,19.6131,19.6848,19.6051,19.6768,29600.0
2008-03-31 13:30:00,24.71,24.75,24.67,24.71,29000.0,19.6848,19.7167,19.6529,19.6848,29000.0
2008-03-31 14:00:00,24.71,24.82,24.7,24.81,44600.0,19.6848,19.7724,19.6768,19.7645,44600.0
2008-03-31 14:30:00,24.8,24.83,24.62,24.68,33400.0,19.7565,19.7804,19.6131,19.6609,33400.0
2008-03-31 15:00:00,24.69,24.75,24.66,24.71,41800.0,19.6689,19.7167,19.645,19.6848,41800.0
2008-03-31 15:30:00,24.7,24.76,24.64,24.69,106000.0,19.6768,19.7246,19.629,19.6689,106000.0
2008-04-01 09:30:00,24.97,25.23,24.76,25.2,59200.0,19.8919,20.0991,19.7246,20.0752,59200.0
2008-04-01 10:00:00,25.23,25.35,25.16,25.23,33600.0,20.0991,20.1947,20.0433,20.0991,33600.0
2008-04-01 10:30:00,25.21,25.3,25.17,25.27,31800.0,20.0831,20.1548,20.0513,20.1309,31800.0
2008-04-01 11:00:00,25.28,25.39,25.28,25.32,42900.0,20.1389,20.2265,20.1389,20.1708,42900.0
2008-04-01 11:30:00,25.33,25.43,25.33,25.4,33200.0,20.1787,20.2584,20.1787,20.2345,33200.0
2008-04-01 12:00:00,25.41,25.44,25.39,25.43,52700.0,20.2425,20.2664,20.2265,20.2584,52700.0
2008-04-01 12:30:00,25.42,25.46,25.41,25.42,31900.0,20.2504,20.2823,20.2425,20.2504,31900.0
2008-04-01 13:00:00,25.41,25.57,25.4,25.56,46900.0,20.2425,20.3699,20.2345,20.362,46900.0
2008-04-01 13:30:00,25.57,25.59,25.5,25.53,27800.0,20.3699,20.3858,20.3142,20.3381,27800.0
2008-04-01 14:00:00,25.53,25.59,25.49,25.55,36800.0,20.3381,20.3858,20.3062,20.354,36800.0
2008-04-01 14:30:00,25.55,25.74,25.55,25.66,61500.0,20.354,20.5053,20.354,20.4416,61500.0
2008-04-01 15:00:00,25.66,25.72,25.63,25.69,79400.0,20.4416,20.4894,20.4177,20.4655,79400.0
2008-04-01 15:30:00,25.69,25.8,25.6,25.8,120200.0,20.4655,20.5531,20.3938,20.5531,120200.0
2008-04-02 09:30:00,25.66,25.95,25.39,25.83,68400.0,20.4416,20.6726,20.2265,20.577,68400.0
2008-04-02 10:00:00,25.81,25.96,25.79,25.92,45700.0,20.5611,20.6806,20.5452,20.6487,45700.0
2008-04-02 10:30:00,25.94,26.16,25.93,26.1,72000.0,20.6647,20.8399,20.6567,20.7921,72000.0
2008-04-02 11:00:00,26.08,26.1,25.86,25.9,25600.0,20.7762,20.7921,20.6009,20.6328,25600.0
2008-04-02 11:30:00,25.9,26.04,25.9,25.96,16800.0,20.6328,20.7443,20.6328,20.6806,16800.0
2008-04-02 12:00:00,25.95,25.98,25.83,25.84,26500.0,20.6726,20.6965,20.577,20.585,26500.0
2008-04-02 12:30:00,25.85,25.87,25.78,25.8,19000.0,20.593,20.6089,20.5372,20.5531,19000.0
2008-04-02 13:00:00,25.8,25.83,25.74,25.78,38800.0,20.5531,20.577,20.5053,20.5372,38800.0
2008-04-02 13:30:00,25.78,25.8,25.73,25.75,32600.0,20.5372,20.5531,20.4974,20.5133,32600.0
2008-04-02 14:00:00,25.75,25.81,25.63,25.64,39700.0,20.5133,20.5611,20.4177,20.4257,39700.0
2008-04-02 14:30:00,25.65,25.66,25.57,25.62,46900.0,20.4336,20.4416,20.3699,20.4097,46900.0
2008-04-02 15:00:00,25.61,25.65,25.51,25.64,40200.0,20.4018,20.4336,20.3221,20.4257,40200.0
2008-04-02 15:30:00,25.66,25.71,25.58,25.68,54200.0,20.4416,20.4814,20.3779,20.4575,54200.0
2008-04-03 09:30:00,25.41,25.72,25.37,25.44,45700.0,20.2425,20.4894,20.2106,20.2664,45700.0
2008-04-03 10:00:00,25.43,25.6,25.43,25.49,26700.0,20.2584,20.3938,20.2584,20.3062,26700.0
2008-04-03 10:30:00,25.48,25.59,25.37,25.39,27200.0,20.2982,20.3858,20.2106,20.2265,27200.0
2008-04-03 11:00:00,25.39,25.55,25.39,25.51,14000.0,20.2265,20.354,20.2265,20.3221,14000.0
2008-04-03 11:30:00,25.51,25.67,25.51,25.65,19500.0,20.3221,20.4496,20.3221,20.4336,19500.0
2008-04-03 12:00:00,25.64,25.66,25.58,25.61,16400.0,20.4257,20.4416,20.3779,20.4018,16400.0
2008-04-03 12:30:00,25.61,25.79,25.6,25.73,24100.0,20.4018,20.5452,20.3938,20.4974,24100.0
2008-04-03 13:00:00,25.73,25.75,25.68,25.69,51300.0,20.4974,20.5133,20.4575,20.4655,51300.0
2008-04-03 13:30:00,25.68,25.68,25.54,25.54,23600.0,20.4575,20.4575,20.346,20.346,23600.0
2008-04-03 14:00:00,25.55,25.65,25.53,25.65,17800.0,20.354,20.4336,20.3381,20.4336,17800.0
2008-04-03 14:30:00,25.64,25.74,25.56,25.74,29800.0,20.4257,20.5053,20.362,20.5053,29800.0
2008-04-03 15:00:00,25.74,25.74,25.58,25.58,44900.0,20.5053,20.5053,20.3779,20.3779,44900.0
2008-04-03 15:30:00,25.59,25.68,25.55,25.66,88400.0,20.3858,20.4575,20.354,20.4416,88400.0
2008-04-04 09:30:00,25.73,25.73,25.33,25.48,25400.0,20.4974,20.4974,20.1787,20.2982,25400.0
2008-04-04 10:00:00,25.48,25.71,25.4,25.7,46100.0,20.2982,20.4814,20.2345,20.4735,46100.0
2008-04-04 10:30:00,25.69,25.84,25.65,25.79,33700.0,20.4655,20.585,20.4336,20.5452,33700.0
2008-04-04 11:00:00,25.79,25.89,25.77,25.89,23700.0,20.5452,20.6248,20.5292,20.6248,23700.0
2008-04-04 11:30:00,25.89,25.92,25.83,25.85,18500.0,20.6248,20.6487,20.577,20.593,18500.0
2008-04-04 12:00:00,25.85,25.98,25.83,25.98,25900.0,20.593,20.6965,20.577,20.6965,25900.0
2008-04-04 12:30:00,25.97,26.06,25.96,26.06,28200.0,20.6886,20.7603,20.6806,20.7603,28200.0
2008-04-04 13:00:00,26.05,26.06,26.0,26.04,29700.0,20.7523,20.7603,20.7125,20.7443,29700.0
2008-04-04 13:30:00,26.04,26.12,26.03,26.1,34600.0,20.7443,20.8081,20.7364,20.7921,34600.0
2008-04-04 14:00:00,26.1,26.11,25.91,25.93,79200.0,20.7921,20.8001,20.6408,20.6567,79200.0
2008-04-04 14:30:00,25.93,26.03,25.9,25.95,29200.0,20.6567,20.7364,20.6328,20.6726,29200.0
2008-04-04 15:00:00,25.96,25.99,25.85,25.94,106900.0,20.6806,20.7045,20.593,20.6647,106900.0
2008-04-04 15:30:00,25.93,26.02,25.92,26.01,97400.0,20.6567,20.7284,20.6487,20.7204,97400.0
2008-04-07 09:30:00,26.09,26.09,25.69,25.82,35600.0,20.7842,20.7842,20.4655,20.5691,35600.0
2008-04-07 10:00:00,25.83,25.85,25.67,25.67,32900.0,20.577,20.593,20.4496,20.4496,32900.0
2008-04-07 10:30:00,25.67,25.72,25.64,25.72,22600.0,20.4496,20.4894,20.4257,20.4894,22600.0
2008-04-07 11:00:00,25.71,25.74,25.64,25.69,12500.0,20.4814,20.5053,20.4257,20.4655,12500.0
2008-04-07 11:30:00,25.69,25.75,25.65,25.65,12700.0,20.4655,20.5133,20.4336,20.4336,12700.0
2008-04-07 12:00:00,25.66,25.67,25.58,25.67,20200.0,20.4416,20.4496,20.3779,20.4496,20200.0
2008-04-07 12:30:00,25.67,25.68,25.61,25.63,25500.0,20.4496,20.4575,20.4018,20.4177,25500.0
2008-04-07 13:00:00,25.65,25.65,25.6,25.63,16300.0,20.4336,20.4336,20.3938,20.4177,16300.0
2008-04-07 13:30:00,25.63,25.63,25.56,25.58,18800.0,20.4177,20.4177,20.362,20.3779,18800.0
2008-04-07 14:00:00,25.57,25.6,25.55,25.55,31800.0,20.3699,20.3938,20.354,20.354,31800.0
2008-04-07 14:30:00,25.55,25.55,25.44,25.48,32800.0,20.354,20.354,20.2664,20.2982,32800.0
2008-04-07 15:00:00,25.47,25.48,25.41,25.46,30300.0,20.2903,20.2982,20.2425,20.2823,30300.0
2008-04-07 15:30:00,25.46,25.49,25.39,25.44,63100.0,20.2823,20.3062,20.2265,20.2664,63100.0
2008-04-08 09:30:00,25.25,25.46,25.25,25.42,31800.0,20.115,20.2823,20.115,20.2504,31800.0
2008-04-08 10:00:00,25.42,25.55,25.4,25.44,30100.0,20.2504,20.354,20.2345,20.2664,30100.0
2008-04-08 10:30:00,25.44,25.65,25.44,25.64,24100.0,20.2664,20.4336,20.2664,20.4257,24100.0
2008-04-08 11:00:00,25.63,25.64,25.55,25.57,37400.0,20.4177,20.4257,20.354,20.3699,37400.0
2008-04-08 11:30:00,25.58,25.61,25.54,25.59,19200.0,20.3779,20.4018,20.346,20.3858,19200.0
2008-04-08 12:00:00,25.59,25.65,25.56,25.63,18600.0,20.3858,20.4336,20.362,20.4177,18600.0
2008-04-08 12:30:00,25.64,25.7,25.62,25.66,24200.0,20.4257,20.4735,20.4097,20.4416,24200.0
2008-04-08 13:00:00,25.66,25.68,25.6,25.66,33100.0,20.4416,20.4575,20.3938,20.4416,33100.0
2008-04-08 13:30:00,25.65,25.69,25.61,25.67,42800.0,20.4336,20.4655,20.4018,20.4496,42800.0
2008-04-08 14:00:00,25.67,25.69,25.57,25.66,68600.0,20.4496,20.4655,20.3699,20.4416,68600.0
2008-04-08 14:30:00,25.66,25.71,25.62,25.7,26800.0,20.4416,20.4814,20.4097,20.4735,26800.0
2008-04-08 15:00:00,25.71,25.72,25.66,25.71,49100.0,20.4814,20.4894,20.4416,20.4814,49100.0
2008-04-08 15:30:00,25.72,25.77,25.69,25.74,74600.0,20.4894,20.5292,20.4655,20.5053,74600.0
2008-04-09 09:30:00,25.84,26.17,25.59,25.69,29100.0,20.585,20.8479,20.3858,20.4655,29100.0
2008-04-09 10:00:00,25.69,25.73,25.62,25.65,26000.0,20.4655,20.4974,20.4097,20.4336,26000.0
2008-04-09 10:30:00,25.64,25.64,25.54,25.61,20300.0,20.4257,20.4257,20.346,20.4018,20300.0
2008-04-09 11:00:00,25.61,25.62,25.59,25.59,56400.0,20.4018,20.4097,20.3858,20.3858,56400.0
2008-04-09 11:30:00,25.59,25.63,25.57,25.61,55000.0,20.3858,20.4177,20.3699,20.4018,55000.0
2008-04-09 12:00:00,25.6,25.63,25.59,25.61,26800.0,20.3938,20.4177,20.3858,20.4018,26800.0
2008-04-09 12:30:00,25.61,25.62,25.43,25.43,24500.0,20.4018,20.4097,20.2584,20.2584,24500.0
2008-04-09 13:00:00,25.44,25.5,25.42,25.47,18300.0,20.2664,20.3142,20.2504,20.2903,18300.0
2008-04-09 13:30:00,25.44,25.52,25.44,25.48,15300.0,20.2664,20.3301,20.2664,20.2982,15300.0
2008-04-09 14:00:00,25.49,25.5,25.36,25.4,43700.0,20.3062,20.3142,20.2026,20.2345,43700.0
2008-04-09 14:30:00,25.39,25.42,25.37,25.4,39800.0,20.2265,20.2504,20.2106,20.2345,39800.0
2008-04-09 15:00:00,25.4,25.45,25.37,25.39,45500.0,20.2345,20.2743,20.2106,20.2265,45500.0
2008-04-09 15:30:00,25.39,25.51,25.39,25.4,52600.0,20.2265,20.3221,20.2265,20.2345,52600.0
2008-04-10 09:30:00,25.39,25.44,25.31,25.38,24700.0,20.2265,20.2664,20.1628,20.2186,24700.0
2008-04-10 10:00:00,25.38,25.56,25.35,25.54,31100.0,20.2186,20.362,20.1947,20.346,31100.0
2008-04-10 10:30:00,25.54,25.65,25.44,25.61,28800.0,20.346,20.4336,20.2664,20.4018,28800.0
2008-04-10 11:00:00,25.6,25.63,25.51,25.55,26800.0,20.3938,20.4177,20.3221,20.354,26800.0
2008-04-10 11:30:00,25.53,25.67,25.53,25.6,32800.0,20.3381,20.4496,20.3381,20.3938,32800.0
2008-04-10 12:00:00,25.6,25.61,25.5,25.52,22400.0,20.3938,20.4018,20.3142,20.3301,22400.0
2008-04-10 12:30:00,25.52,25.54,25.42,25.45,23700.0,20.3301,20.346,20.2504,20.2743,23700.0
2008-04-10 13:00:00,25.48,25.56,25.47,25.56,29000.0,20.2982,20.362,20.2903,20.362,29000.0
2008-04-10 13:30:00,25.57,25.66,25.55,25.57,33300.0,20.3699,20.4416,20.354,20.3699,33300.0
2008-04-10 14:00:00,25.57,25.6,25.51,25.52,17800.0,20.3699,20.3938,20.3221,20.3301,17800.0
2008-04-10 14:30:00,25.52,25.63,25.48,25.62,32900.0,20.3301,20.4177,20.2982,20.4097,32900.0
2008-04-10 15:00:00,25.62,25.62,25.55,25.57,31000.0,20.4097,20.4097,20.354,20.3699,31000.0
2008-04-10 15:30:00,25.58,25.67,25.53,25.67,94700.0,20.3779,20.4496,20.3381,20.4496,94700.0
2008-04-11 09:30:00,25.55,25.64,25.3,25.34,32000.0,20.354,20.4257,20.1548,20.1867,32000.0
2008-04-11 10:00:00,25.31,25.4,25.25,25.29,39800.0,20.1628,20.2345,20.115,20.1469,39800.0
2008-04-11 10:30:00,25.34,25.41,25.29,25.3,35000.0,20.1867,20.2425,20.1469,20.1548,35000.0
2008-04-11 11:00:00,25.29,25.37,25.25,25.28,31200.0,20.1469,20.2106,20.115,20.1389,31200.0
2008-04-11 11:30:00,25.27,25.32,25.21,25.24,9700.0,20.1309,20.1708,20.0831,20.107,9700.0
2008-04-11 12:00:00,25.23,25.23,25.01,25.02,25600.0,20.0991,20.0991,19.9238,19.9318,25600.0
2008-04-11 12:30:00,25.02,25.07,25.0,25.05,23600.0,19.9318,19.9716,19.9158,19.9557,23600.0
2008-04-11 13:00:00,25.04,25.05,24.94,24.95,16600.0,19.9477,19.9557,19.868,19.876,16600.0
2008-04-11 13:30:00,24.94,25.0,24.85,24.9,44700.0,19.868,19.9158,19.7963,19.8362,44700.0
2008-04-11 14:00:00,24.88,24.91,24.77,24.83,29300.0,19.8202,19.8441,19.7326,19.7804,29300.0
2008-04-11 14:30:00,24.83,24.83,24.76,24.81,29900.0,19.7804,19.7804,19.7246,19.7645,29900.0
2008-04-11 15:00:00,24.81,24.88,24.78,24.85,54000.0,19.7645,19.8202,19.7406,19.7963,54000.0
2008-04-11 15:30:00,24.85,24.89,24.79,24.86,91000.0,19.7963,19.8282,19.7485,19.8043,91000.0
2008-04-14 09:30:00,24.71,25.2,24.54,24.58,39900.0,19.6848,20.0752,19.5494,19.5812,39900.0
2008-04-14 10:00:00,24.57,24.68,24.54,24.67,24700.0,19.5733,19.6609,19.5494,19.6529,24700.0
2008-04-14 10:30:00,24.67,24.77,24.62,24.65,26500.0,19.6529,19.7326,19.6131,19.637,26500.0
2008-04-14 11:00:00,24.65,24.65,24.53,24.54,30400.0,19.637,19.637,19.5414,19.5494,30400.0
2008-04-14 11:30:00,24.54,24.68,24.51,24.61,15400.0,19.5494,19.6609,19.5255,19.6051,15400.0
2008-04-14 12:00:00,24.61,24.67,24.61,24.66,33400.0,19.6051,19.6529,19.6051,19.645,33400.0
2008-04-14 12:30:00,24.67,24.81,24.66,24.79,25400.0,19.6529,19.7645,19.645,19.7485,25400.0
2008-04-14 13:00:00,24.79,24.8,24.69,24.72,13000.0,19.7485,19.7565,19.6689,19.6928,13000.0
2008-04-14 13:30:00,24.71,24.72,24.63,24.63,20100.0,19.6848,19.6928,19.6211,19.6211,20100.0
2008-04-14 14:00:00,24.63,24.68,24.61,24.67,29300.0,19.6211,19.6609,19.6051,19.6529,29300.0
2008-04-14 14:30:00,24.68,24.8,24.66,24.71,38900.0,19.6609,19.7565,19.645,19.6848,38900.0
2008-04-14 15:00:00,24.71,24.74,24.61,24.61,38400.0,19.6848,19.7087,19.6051,19.6051,38400.0
2008-04-14 15:30:00,24.6,24.68,24.59,24.63,54300.0,19.5972,19.6609,19.5892,19.6211,54300.0
2008-04-15 09:30:00,24.67,24.88,24.64,24.79,23800.0,19.6529,19.8202,19.629,19.7485,23800.0
2008-04-15 10:00:00,24.79,24.92,24.79,24.86,26500.0,19.7485,19.8521,19.7485,19.8043,26500.0
2008-04-15 10:30:00,24.83,24.84,24.73,24.76,24400.0,19.7804,19.7884,19.7007,19.7246,24400.0
2008-04-15 11:00:00,24.76,24.76,24.63,24.67,17500.0,19.7246,19.7246,19.6211,19.6529,17500.0
2008-04-15 11:30:00,24.68,24.74,24.66,24.73,10700.0,19.6609,19.7087,19.645,19.7007,10700.0
2008-04-15 12:00:00,24.71,24.73,24.65,24.69,14000.0,19.6848,19.7007,19.637,19.6689,14000.0
2008-04-15 12:30:00,24.7,24.75,24.7,24.72,14400.0,19.6768,19.7167,19.6768,19.6928,14400.0
2008-04-15 13:00:00,24.72,24.77,24.67,24.76,18100.0,19.6928,19.7326,19.6529,19.7246,18100.0
2008-04-15 13:30:00,24.76,24.82,24.73,24.81,25500.0,19.7246,19.7724,19.7007,19.7645,25500.0
2008-04-15 14:00:00,24.8,24.83,24.78,24.79,19000.0,19.7565,19.7804,19.7406,19.7485,19000.0
2008-04-15 14:30:00,24.81,24.83,24.7,24.72,16100.0,19.7645,19.7804,19.6768,19.6928,16100.0
2008-04-15 15:00:00,24.72,24.82,24.71,24.81,20300.0,19.6928,19.7724,19.6848,19.7645,20300.0
2008-04-15 15:30:00,24.82,24.85,24.66,24.75,95400.0,19.7724,19.7963,19.645,19.7167,95400.0
2008-04-16 09:30:00,24.89,25.08,24.86,25.07,25700.0,19.8282,19.9796,19.8043,19.9716,25700.0
2008-04-16 10:00:00,25.09,25.33,25.06,25.29,42800.0,19.9875,20.1787,19.9636,20.1469,42800.0
2008-04-16 10:30:00,25.3,25.39,25.29,25.35,31400.0,20.1548,20.2265,20.1469,20.1947,31400.0
2008-04-16 11:00:00,25.35,25.36,25.27,25.28,14400.0,20.1947,20.2026,20.1309,20.1389,14400.0
2008-04-16 11:30:00,25.28,25.38,25.28,25.36,25400.0,20.1389,20.2186,20.1389,20.2026,25400.0
2008-04-16 12:00:00,25.37,25.4,25.35,25.4,18000.0,20.2106,20.2345,20.1947,20.2345,18000.0
2008-04-16 12:30:00,25.4,25.41,25.34,25.36,12000.0,20.2345,20.2425,20.1867,20.2026,12000.0
2008-04-16 13:00:00,25.36,25.37,25.28,25.31,15200.0,20.2026,20.2106,20.1389,20.1628,15200.0
2008-04-16 13:30:00,25.31,25.31,25.26,25.26,15800.0,20.1628,20.1628,20.123,20.123,15800.0
2008-04-16 14:00:00,25.27,25.32,25.2,25.31,26900.0,20.1309,20.1708,20.0752,20.1628,26900.0
2008-04-16 14:30:00,25.32,25.39,25.3,25.38,20300.0,20.1708,20.2265,20.1548,20.2186,20300.0
2008-04-16 15:00:00,25.37,25.45,25.35,25.45,28800.0,20.2106,20.2743,20.1947,20.2743,28800.0
2008-04-16 15:30:00,25.45,25.58,25.44,25.51,78100.0,20.2743,20.3779,20.2664,20.3221,78100.0
2008-04-17 09:30:00,25.45,25.56,24.93,25.23,25000.0,20.2743,20.362,19.8601,20.0991,25000.0
2008-04-17 10:00:00,25.19,25.38,25.15,25.33,40400.0,20.0672,20.2186,20.0353,20.1787,40400.0
2008-04-17 10:30:00,25.29,25.4,25.25,25.29,28900.0,20.1469,20.2345,20.115,20.1469,28900.0
2008-04-17 11:00:00,25.27,25.29,25.18,25.2,38200.0,20.1309,20.1469,20.0592,20.0752,38200.0
2008-04-17 11:30:00,25.2,25.2,25.1,25.18,18200.0,20.0752,20.0752,19.9955,20.0592,18200.0
2008-04-17 12:00:00,25.19,25.26,25.17,25.19,16100.0,20.0672,20.123,20.0513,20.0672,16100.0
2008-04-17 12:30:00,25.19,25.24,25.16,25.24,26600.0,20.0672,20.107,20.0433,20.107,26600.0
2008-04-17 13:00:00,25.26,25.28,25.19,25.28,9300.0,20.123,20.1389,20.0672,20.1389,9300.0
2008-04-17 13:30:00,25.3,25.33,25.21,25.23,14500.0,20.1548,20.1787,20.0831,20.0991,14500.0
2008-04-17 14:00:00,25.23,25.31,25.22,25.3,14200.0,20.0991,20.1628,20.0911,20.1548,14200.0
2008-04-17 14:30:00,25.28,25.33,25.24,25.24,16100.0,20.1389,20.1787,20.107,20.107,16100.0
2008-04-17 15:00:00,25.24,25.37,25.23,25.34,20900.0,20.107,20.2106,20.0991,20.1867,20900.0
2008-04-17 15:30:00,25.33,25.41,25.3,25.3,37800.0,20.1787,20.2425,20.1548,20.1548,37800.0
2008-04-18 09:30:00,25.81,25.84,25.52,25.74,55200.0,20.5611,20.585,20.3301,20.5053,55200.0
2008-04-18 10:00:00,25.73,26.02,25.72,25.93,48600.0,20.4974,20.7284,20.4894,20.6567,48600.0
2008-04-18 10:30:00,25.92,26.19,25.92,26.17,68200.0,20.6487,20.8638,20.6487,20.8479,68200.0
2008-04-18 11:00:00,26.16,26.27,26.15,26.22,35200.0,20.8399,20.9276,20.832,20.8877,35200.0
2008-04-18 11:30:00,26.24,26.37,26.22,26.33,18200.0,20.9037,21.0072,20.8877,20.9754,18200.0
2008-04-18 12:00:00,26.33,26.46,26.33,26.46,38600.0,20.9754,21.0789,20.9754,21.0789,38600.0
2008-04-18 12:30:00,26.46,26.47,26.23,26.25,21800.0,21.0789,21.0869,20.8957,20.9116,21800.0
2008-04-18 13:00:00,26.27,26.49,26.27,26.47,25600.0,20.9276,21.1028,20.9276,21.0869,25600.0
2008-04-18 13:30:00,26.47,26.59,26.47,26.59,36800.0,21.0869,21.1825,21.0869,21.1825,36800.0
2008-04-18 14:00:00,26.59,26.59,26.48,26.53,64000.0,21.1825,21.1825,21.0949,21.1347,64000.0
2008-04-18 14:30:00,26.52,26.64,26.5,26.5,31000.0,21.1267,21.2223,21.1108,21.1108,31000.0
2008-04-18 15:00:00,26.5,26.54,26.49,26.49,43800.0,21.1108,21.1427,21.1028,21.1028,43800.0
2008-04-18 15:30:00,26.49,26.59,26.49,26.56,79800.0,21.1028,21.1825,21.1028,21.1586,79800.0
2008-04-21 09:30:00,26.31,26.31,25.7,25.7,47200.0,20.9594,20.9594,20.4735,20.4735,47200.0
2008-04-21 10:00:00,25.72,25.84,25.67,25.68,52200.0,20.4894,20.585,20.4496,20.4575,52200.0
2008-04-21 10:30:00,25.67,25.77,25.58,25.75,25500.0,20.4496,20.5292,20.3779,20.5133,25500.0
2008-04-21 11:00:00,25.74,25.84,25.68,25.83,19200.0,20.5053,20.585,20.4575,20.577,19200.0
2008-04-21 11:30:00,25.82,25.85,25.82,25.85,16800.0,20.5691,20.593,20.5691,20.593,16800.0
2008-04-21 12:00:00,25.84,25.9,25.83,25.84,51900.0,20.585,20.6328,20.577,20.585,51900.0
2008-04-21 12:30:00,25.84,25.86,25.72,25.73,13100.0,20.585,20.6009,20.4894,20.4974,13100.0
2008-04-21 13:00:00,25.74,25.85,25.71,25.81,15300.0,20.5053,20.593,20.4814,20.5611,15300.0
2008-04-21 13:30:00,25.81,25.82,25.69,25.73,17100.0,20.5611,20.5691,20.4655,20.4974,17100.0
2008-04-21 14:00:00,25.74,25.79,25.74,25.79,13800.0,20.5053,20.5452,20.5053,20.5452,13800.0
2008-04-21 14:30:00,25.79,25.91,25.79,25.88,17000.0,20.5452,20.6408,20.5452,20.6169,17000.0
2008-04-21 15:00:00,25.88,25.99,25.88,25.96,33100.0,20.6169,20.7045,20.6169,20.6806,33100.0
2008-04-21 15:30:00,25.96,26.0,25.94,26.0,42800.0,20.6806,20.7125,20.6647,20.7125,42800.0
2008-04-22 09:30:00,25.31,25.81,25.2,25.42,43800.0,20.1628,20.5611,20.0752,20.2504,43800.0
2008-04-22 10:00:00,25.43,25.57,25.38,25.43,25800.0,20.2584,20.3699,20.2186,20.2584,25800.0
2008-04-22 10:30:00,25.42,25.57,25.42,25.55,13900.0,20.2504,20.3699,20.2504,20.354,13900.0
2008-04-22 11:00:00,25.57,25.69,25.55,25.62,19800.0,20.3699,20.4655,20.354,20.4097,19800.0
2008-04-22 11:30:00,25.6,25.63,25.54,25.55,46700.0,20.3938,20.4177,20.346,20.354,46700.0
2008-04-22 12:00:00,25.55,25.56,25.5,25.53,48600.0,20.354,20.362,20.3142,20.3381,48600.0
2008-04-22 12:30:00,25.52,25.53,25.33,25.39,49400.0,20.3301,20.3381,20.1787,20.2265,49400.0
2008-04-22 13:00:00,25.39,25.54,25.38,25.54,34500.0,20.2265,20.346,20.2186,20.346,34500.0
2008-04-22 13:30:00,25.52,25.57,25.5,25.55,15500.0,20.3301,20.3699,20.3142,20.354,15500.0
2008-04-22 14:00:00,25.55,25.62,25.54,25.6,37100.0,20.354,20.4097,20.346,20.3938,37100.0
2008-04-22 14:30:00,25.59,25.6,25.36,25.42,30700.0,20.3858,20.3938,20.2026,20.2504,30700.0
2008-04-22 15:00:00,25.43,25.65,25.4,25.65,29500.0,20.2584,20.4336,20.2345,20.4336,29500.0
2008-04-22 15:30:00,25.65,25.66,25.58,25.6,52700.0,20.4336,20.4416,20.3779,20.3938,52700.0
2008-04-23 09:30:00,25.68,25.68,25.15,25.55,23300.0,20.4575,20.4575,20.0353,20.354,23300.0
2008-04-23 10:00:00,25.56,25.84,25.53,25.84,19500.0,20.362,20.585,20.3381,20.585,19500.0
2008-04-23 10:30:00,25.84,26.04,25.82,25.98,42400.0,20.585,20.7443,20.5691,20.6965,42400.0
2008-04-23 11:00:00,25.97,26.06,25.95,26.04,19600.0,20.6886,20.7603,20.6726,20.7443,19600.0
2008-04-23 11:30:00,26.03,26.07,26.0,26.06,19400.0,20.7364,20.7682,20.7125,20.7603,19400.0
2008-04-23 12:00:00,26.07,26.09,25.99,26.0,33700.0,20.7682,20.7842,20.7045,20.7125,33700.0
2008-04-23 12:30:00,26.0,26.04,25.92,26.04,33600.0,20.7125,20.7443,20.6487,20.7443,33600.0
2008-04-23 13:00:00,26.03,26.08,25.95,26.06,16500.0,20.7364,20.7762,20.6726,20.7603,16500.0
2008-04-23 13:30:00,26.08,26.26,26.06,26.23,37900.0,20.7762,20.9196,20.7603,20.8957,37900.0
2008-04-23 14:00:00,26.23,26.23,26.05,26.05,25200.0,20.8957,20.8957,20.7523,20.7523,25200.0
2008-04-23 14:30:00,26.05,26.2,26.05,26.19,71100.0,20.7523,20.8718,20.7523,20.8638,71100.0
2008-04-23 15:00:00,26.19,26.36,26.19,26.24,43500.0,20.8638,20.9993,20.8638,20.9037,43500.0
2008-04-23 15:30:00,26.24,26.31,26.23,26.31,68500.0,20.9037,20.9594,20.8957,20.9594,68500.0
2008-04-24 09:30:00,26.38,26.47,25.71,26.24,18800.0,21.0152,21.0869,20.4814,20.9037,18800.0
2008-04-24 10:00:00,26.18,26.28,26.0,26.27,18300.0,20.8559,20.9355,20.7125,20.9276,18300.0
2008-04-24 10:30:00,26.26,26.27,26.14,26.19,15300.0,20.9196,20.9276,20.824,20.8638,15300.0
2008-04-24 11:00:00,26.17,26.34,26.13,26.3,24500.0,20.8479,20.9833,20.816,20.9515,24500.0
2008-04-24 11:30:00,26.31,26.69,26.31,26.69,49200.0,20.9594,21.2621,20.9594,21.2621,49200.0
2008-04-24 12:00:00,26.69,26.8,26.67,26.76,29500.0,21.2621,21.3498,21.2462,21.3179,29500.0
2008-04-24 12:30:00,26.77,26.92,26.67,26.7,35600.0,21.3259,21.4454,21.2462,21.2701,35600.0
2008-04-24 13:00:00,26.7,26.82,26.67,26.69,44600.0,21.2701,21.3657,21.2462,21.2621,44600.0
2008-04-24 13:30:00,26.69,26.8,26.66,26.78,22300.0,21.2621,21.3498,21.2382,21.3338,22300.0
2008-04-24 14:00:00,26.78,27.0,26.76,26.99,37100.0,21.3338,21.5091,21.3179,21.5011,37100.0
2008-04-24 14:30:00,26.99,27.0,26.94,26.96,27000.0,21.5011,21.5091,21.4613,21.4772,27000.0
2008-04-24 15:00:00,26.95,26.99,26.84,26.87,27400.0,21.4693,21.5011,21.3816,21.4055,27400.0
2008-04-24 15:30:00,26.86,26.91,26.77,26.85,69600.0,21.3976,21.4374,21.3259,21.3896,69600.0
2008-04-25 09:30:00,26.97,26.97,26.29,26.32,39900.0,21.4852,21.4852,20.9435,20.9674,39900.0
2008-04-25 10:00:00,26.29,26.39,26.24,26.33,53000.0,20.9435,21.0232,20.9037,20.9754,53000.0
2008-04-25 10:30:00,26.33,26.41,26.0,26.06,95100.0,20.9754,21.0391,20.7125,20.7603,95100.0
2008-04-25 11:00:00,26.08,26.13,25.86,25.94,42700.0,20.7762,20.816,20.6009,20.6647,42700.0
2008-04-25 11:30:00,25.96,25.97,25.89,25.93,30600.0,20.6806,20.6886,20.6248,20.6567,30600.0
2008-04-25 12:00:00,25.93,25.99,25.89,25.96,40000.0,20.6567,20.7045,20.6248,20.6806,40000.0
2008-04-25 12:30:00,25.96,25.99,25.91,25.92,19300.0,20.6806,20.7045,20.6408,20.6487,19300.0
2008-04-25 13:00:00,25.92,25.99,25.91,25.91,12700.0,20.6487,20.7045,20.6408,20.6408,12700.0
2008-04-25 13:30:00,25.91,25.93,25.85,25.92,22300.0,20.6408,20.6567,20.593,20.6487,22300.0
2008-04-25 14:00:00,25.94,26.06,25.94,26.05,26700.0,20.6647,20.7603,20.6647,20.7523,26700.0
2008-04-25 14:30:00,26.05,26.08,25.99,26.08,29800.0,20.7523,20.7762,20.7045,20.7762,29800.0
2008-04-25 15:00:00,26.08,26.31,26.07,26.27,51500.0,20.7762,20.9594,20.7682,20.9276,51500.0
2008-04-25 15:30:00,26.27,26.27,26.16,26.19,95500.0,20.9276,20.9276,20.8399,20.8638,95500.0
2008-04-28 09:30:00,26.12,26.32,26.0,26.28,23100.0,20.8081,20.9674,20.7125,20.9355,23100.0
2008-04-28 10:00:00,26.25,26.37,26.17,26.23,18700.0,20.9116,21.0072,20.8479,20.8957,18700.0
2008-04-28 10:30:00,26.21,26.3,26.18,26.25,30700.0,20.8798,20.9515,20.8559,20.9116,30700.0
2008-04-28 11:00:00,26.26,26.27,26.21,26.25,25400.0,20.9196,20.9276,20.8798,20.9116,25400.0
2008-04-28 11:30:00,26.25,26.34,26.25,26.3,15400.0,20.9116,20.9833,20.9116,20.9515,15400.0
2008-04-28 12:00:00,26.3,26.48,26.29,26.46,34900.0,20.9515,21.0949,20.9435,21.0789,34900.0
2008-04-28 12:30:00,26.46,26.48,26.34,26.39,19700.0,21.0789,21.0949,20.9833,21.0232,19700.0
2008-04-28 13:00:00,26.4,26.4,26.3,26.35,24000.0,21.0311,21.0311,20.9515,20.9913,24000.0
2008-04-28 13:30:00,26.37,26.44,26.37,26.43,9100.0,21.0072,21.063,21.0072,21.055,9100.0
2008-04-28 14:00:00,26.43,26.45,26.37,26.37,20400.0,21.055,21.071,21.0072,21.0072,20400.0
2008-04-28 14:30:00,26.35,26.41,26.32,26.41,26600.0,20.9913,21.0391,20.9674,21.0391,26600.0
2008-04-28 15:00:00,26.41,26.43,26.32,26.34,28300.0,21.0391,21.055,20.9674,20.9833,28300.0
2008-04-28 15:30:00,26.34,26.35,26.16,26.21,72900.0,20.9833,20.9913,20.8399,20.8798,72900.0
2008-04-29 09:30:00,26.27,26.52,26.25,26.31,24800.0,20.9276,21.1267,20.9116,20.9594,24800.0
2008-04-29 10:00:00,26.31,26.41,26.23,26.26,71500.0,20.9594,21.0391,20.8957,20.9196,71500.0
2008-04-29 10:30:00,26.27,26.37,26.23,26.24,25200.0,20.9276,21.0072,20.8957,20.9037,25200.0
2008-04-29 11:00:00,26.24,26.3,26.2,26.28,26600.0,20.9037,20.9515,20.8718,20.9355,26600.0
2008-04-29 11:30:00,26.29,26.38,26.28,26.31,21400.0,20.9435,21.0152,20.9355,20.9594,21400.0
2008-04-29 12:00:00,26.32,26.37,26.28,26.34,27500.0,20.9674,21.0072,20.9355,20.9833,27500.0
2008-04-29 12:30:00,26.34,26.5,26.34,26.35,53000.0,20.9833,21.1108,20.9833,20.9913,53000.0
2008-04-29 13:00:00,26.34,26.52,26.32,26.47,20800.0,20.9833,21.1267,20.9674,21.0869,20800.0
2008-04-29 13:30:00,26.48,26.61,26.48,26.57,27500.0,21.0949,21.1984,21.0949,21.1666,27500.0
2008-04-29 14:00:00,26.56,26.68,26.56,26.67,32900.0,21.1586,21.2542,21.1586,21.2462,32900.0
2008-04-29 14:30:00,26.66,26.82,26.65,26.8,58700.0,21.2382,21.3657,21.2303,21.3498,58700.0
2008-04-29 15:00:00,26.81,26.83,26.78,26.8,46900.0,21.3577,21.3737,21.3338,21.3498,46900.0
2008-04-29 15:30:00,26.8,26.8,26.7,26.75,62200.0,21.3498,21.3498,21.2701,21.3099,62200.0
2008-04-30 09:30:00,26.78,26.99,26.3,26.66,28800.0,21.3338,21.5011,20.9515,21.2382,28800.0
2008-04-30 10:00:00,26.65,26.7,26.6,26.63,27000.0,21.2303,21.2701,21.1904,21.2143,27000.0
2008-04-30 10:30:00,26.63,26.86,26.62,26.85,19700.0,21.2143,21.3976,21.2064,21.3896,19700.0
2008-04-30 11:00:00,26.87,26.92,26.81,26.81,25400.0,21.4055,21.4454,21.3577,21.3577,25400.0
2008-04-30 11:30:00,26.81,26.82,26.63,26.68,17000.0,21.3577,21.3657,21.2143,21.2542,17000.0
2008-04-30 12:00:00,26.69,26.73,26.67,26.69,18500.0,21.2621,21.294,21.2462,21.2621,18500.0
2008-04-30 12:30:00,26.68,26.69,26.64,26.65,13300.0,21.2542,21.2621,21.2223,21.2303,13300.0
2008-04-30 13:00:00,26.65,26.69,26.65,26.67,15400.0,21.2303,21.2621,21.2303,21.2462,15400.0
2008-04-30 13:30:00,26.68,26.68,26.61,26.64,18300.0,21.2542,21.2542,21.1984,21.2223,18300.0
2008-04-30 14:00:00,26.65,26.78,26.49,26.69,54400.0,21.2303,21.3338,21.1028,21.2621,54400.0
2008-04-30 14:30:00,26.67,26.72,26.37,26.37,44700.0,21.2462,21.286,21.0072,21.0072,44700.0
2008-04-30 15:00:00,26.37,26.37,26.18,26.18,84900.0,21.0072,21.0072,20.8559,20.8559,84900.0
2008-04-30 15:30:00,26.18,26.38,26.17,26.32,93400.0,20.8559,21.0152,20.8479,20.9674,93400.0
2008-05-01 09:30:00,26.92,26.92,26.23,26.74,20800.0,21.4454,21.4454,20.8957,21.302,20800.0
2008-05-01 10:00:00,26.77,26.97,26.66,26.95,42800.0,21.3259,21.4852,21.2382,21.4693,42800.0
2008-05-01 10:30:00,26.96,26.98,26.88,26.93,30800.0,21.4772,21.4932,21.4135,21.4533,30800.0
2008-05-01 11:00:00,26.93,27.09,26.89,26.98,73400.0,21.4533,21.5808,21.4215,21.4932,73400.0
2008-05-01 11:30:00,26.98,27.1,26.95,27.08,37700.0,21.4932,21.5888,21.4693,21.5728,37700.0
2008-05-01 12:00:00,27.08,27.25,27.07,27.23,25100.0,21.5728,21.7083,21.5649,21.6923,25100.0
2008-05-01 12:30:00,27.23,27.37,27.17,27.37,42400.0,21.6923,21.8039,21.6445,21.8039,42400.0
2008-05-01 13:00:00,27.38,27.4,27.31,27.35,43100.0,21.8118,21.8278,21.7561,21.7879,43100.0
2008-05-01 13:30:00,27.36,27.47,27.34,27.46,44100.0,21.7959,21.8835,21.78,21.8756,44100.0
2008-05-01 14:00:00,27.45,27.46,27.29,27.29,41500.0,21.8676,21.8756,21.7401,21.7401,41500.0
2008-05-01 14:30:00,27.28,27.3,27.2,27.21,39000.0,21.7322,21.7481,21.6684,21.6764,39000.0
2008-05-01 15:00:00,27.22,27.28,27.18,27.27,40500.0,21.6844,21.7322,21.6525,21.7242,40500.0
2008-05-01 15:30:00,27.27,27.31,27.17,27.31,63900.0,21.7242,21.7561,21.6445,21.7561,63900.0
2008-05-02 09:30:00,27.48,27.48,26.45,26.7,111400.0,21.8915,21.8915,21.071,21.2701,111400.0
2008-05-02 10:00:00,26.67,26.7,26.33,26.41,109800.0,21.2462,21.2701,20.9754,21.0391,109800.0
2008-05-02 10:30:00,26.42,26.52,26.42,26.49,60400.0,21.0471,21.1267,21.0471,21.1028,60400.0
2008-05-02 11:00:00,26.49,26.5,26.33,26.44,41200.0,21.1028,21.1108,20.9754,21.063,41200.0
2008-05-02 11:30:00,26.41,26.47,26.36,26.38,52700.0,21.0391,21.0869,20.9993,21.0152,52700.0
2008-05-02 12:00:00,26.39,26.43,26.35,26.4,44500.0,21.0232,21.055,20.9913,21.0311,44500.0
2008-05-02 12:30:00,26.39,26.39,26.32,26.33,37800.0,21.0232,21.0232,20.9674,20.9754,37800.0
2008-05-02 13:00:00,26.34,26.34,26.15,26.19,70800.0,20.9833,20.9833,20.832,20.8638,70800.0
2008-05-02 13:30:00,26.18,26.4,26.18,26.35,21800.0,20.8559,21.0311,20.8559,20.9913,21800.0
2008-05-02 14:00:00,26.33,26.4,26.3,26.37,35900.0,20.9754,21.0311,20.9515,21.0072,35900.0
2008-05-02 14:30:00,26.37,26.5,26.35,26.48,47400.0,21.0072,21.1108,20.9913,21.0949,47400.0
2008-05-02 15:00:00,26.47,26.53,26.42,26.47,73300.0,21.0869,21.1347,21.0471,21.0869,73300.0
2008-05-02 15:30:00,26.46,26.5,26.38,26.44,94800.0,21.0789,21.1108,21.0152,21.063,94800.0
2008-05-05 09:30:00,26.25,26.5,26.03,26.45,33800.0,20.9116,21.1108,20.7364,21.071,33800.0
2008-05-05 10:00:00,26.46,26.55,26.33,26.37,30900.0,21.0789,21.1506,20.9754,21.0072,30900.0
2008-05-05 10:30:00,26.35,26.41,26.26,26.26,20400.0,20.9913,21.0391,20.9196,20.9196,20400.0
2008-05-05 11:00:00,26.26,26.44,26.25,26.44,27600.0,20.9196,21.063,20.9116,21.063,27600.0
2008-05-05 11:30:00,26.44,26.5,26.4,26.47,15900.0,21.063,21.1108,21.0311,21.0869,15900.0
2008-05-05 12:00:00,26.44,26.5,26.35,26.45,21000.0,21.063,21.1108,20.9913,21.071,21000.0
2008-05-05 12:30:00,26.45,26.46,26.4,26.45,15700.0,21.071,21.0789,21.0311,21.071,15700.0
2008-05-05 13:00:00,26.45,26.45,26.32,26.36,15500.0,21.071,21.071,20.9674,20.9993,15500.0
2008-05-05 13:30:00,26.35,26.4,26.18,26.23,16800.0,20.9913,21.0311,20.8559,20.8957,16800.0
2008-05-05 14:00:00,26.22,26.27,26.2,26.25,16200.0,20.8877,20.9276,20.8718,20.9116,16200.0
2008-05-05 14:30:00,26.23,26.23,26.16,26.16,30800.0,20.8957,20.8957,20.8399,20.8399,30800.0
2008-05-05 15:00:00,26.16,26.2,26.16,26.2,29400.0,20.8399,20.8718,20.8399,20.8718,29400.0
2008-05-05 15:30:00,26.19,26.2,26.12,26.12,77400.0,20.8638,20.8718,20.8081,20.8081,77400.0
2008-05-06 09:30:00,26.12,26.2,25.63,25.96,44000.0,20.8081,20.8718,20.4177,20.6806,44000.0
2008-05-06 10:00:00,25.95,25.99,25.71,25.93,20700.0,20.6726,20.7045,20.4814,20.6567,20700.0
2008-05-06 10:30:00,25.93,26.14,25.89,26.12,20300.0,20.6567,20.824,20.6248,20.8081,20300.0
2008-05-06 11:00:00,26.14,26.28,26.11,26.14,33800.0,20.824,20.9355,20.8001,20.824,33800.0
2008-05-06 11:30:00,26.14,26.22,26.09,26.22,15400.0,20.824,20.8877,20.7842,20.8877,15400.0
2008-05-06 12:00:00,26.24,26.41,26.24,26.36,33700.0,20.9037,21.0391,20.9037,20.9993,33700.0
2008-05-06 12:30:00,26.34,26.47,26.31,26.46,24900.0,20.9833,21.0869,20.9594,21.0789,24900.0
2008-05-06 13:00:00,26.46,26.49,26.37,26.37,23800.0,21.0789,21.1028,21.0072,21.0072,23800.0
2008-05-06 13:30:00,26.37,26.44,26.33,26.42,37000.0,21.0072,21.063,20.9754,21.0471,37000.0
2008-05-06 14:00:00,26.45,26.45,26.34,26.37,25700.0,21.071,21.071,20.9833,21.0072,25700.0
2008-05-06 14:30:00,26.38,26.5,26.36,26.48,46500.0,21.0152,21.1108,20.9993,21.0949,46500.0
2008-05-06 15:00:00,26.48,26.58,26.43,26.44,58300.0,21.0949,21.1745,21.055,21.063,58300.0
2008-05-06 15:30:00,26.44,26.54,26.33,26.38,96800.0,21.063,21.1427,20.9754,21.0152,96800.0
2008-05-07 09:30:00,23.5,23.99,22.28,22.93,1592700.0,18.7209,19.1112,17.749,18.2668,1592700.0
2008-05-07 10:00:00,22.94,23.0,22.73,22.99,805900.0,18.2748,18.3226,18.1075,18.3146,805900.0
2008-05-07 10:30:00,22.98,23.25,22.82,22.94,521400.0,18.3066,18.5217,18.1792,18.2748,521400.0
2008-05-07 11:00:00,22.94,22.95,22.63,22.66,351100.0,18.2748,18.2827,18.0278,18.0517,351100.0
2008-05-07 11:30:00,22.67,22.7,22.41,22.43,416400.0,18.0597,18.0836,17.8526,17.8685,416400.0
2008-05-07 12:00:00,22.43,22.81,22.3,22.54,451700.0,17.8685,18.1712,17.7649,17.9561,451700.0
2008-05-07 12:30:00,22.56,22.79,22.55,22.75,190100.0,17.9721,18.1553,17.9641,18.1234,190100.0
2008-05-07 13:00:00,22.76,22.76,22.46,22.69,198300.0,18.1314,18.1314,17.8924,18.0756,198300.0
2008-05-07 13:30:00,22.69,22.83,22.6,22.64,149300.0,18.0756,18.1871,18.0039,18.0358,149300.0
2008-05-07 14:00:00,22.63,22.78,22.57,22.58,155500.0,18.0278,18.1473,17.98,17.988,155500.0
2008-05-07 14:30:00,22.57,22.57,22.25,22.45,288600.0,17.98,17.98,17.7251,17.8844,288600.0
2008-05-07 15:00:00,22.46,22.57,22.36,22.53,431700.0,17.8924,17.98,17.8127,17.9482,431700.0
2008-05-07 15:30:00,22.53,22.53,22.25,22.35,589800.0,17.9482,17.9482,17.7251,17.8048,589800.0
2008-05-08 09:30:00,22.03,22.3,21.73,22.06,446800.0,17.5498,17.7649,17.3108,17.5737,446800.0
2008-05-08 10:00:00,22.06,22.32,22.05,22.28,166200.0,17.5737,17.7809,17.5658,17.749,166200.0
2008-05-08 10:30:00,22.28,22.48,22.15,22.47,179800.0,17.749,17.9083,17.6454,17.9004,179800.0
2008-05-08 11:00:00,22.48,22.6,22.45,22.57,166800.0,17.9083,18.0039,17.8844,17.98,166800.0
2008-05-08 11:30:00,22.57,22.87,22.57,22.84,179000.0,17.98,18.219,17.98,18.1951,179000.0
2008-05-08 12:00:00,22.84,22.87,22.78,22.81,119600.0,18.1951,18.219,18.1473,18.1712,119600.0
2008-05-08 12:30:00,22.81,22.88,22.77,22.86,136600.0,18.1712,18.227,18.1393,18.211,136600.0
2008-05-08 13:00:00,22.87,23.02,22.86,23.02,146800.0,18.219,18.3385,18.211,18.3385,146800.0
2008-05-08 13:30:00,23.01,23.05,22.9,23.02,131500.0,18.3305,18.3624,18.2429,18.3385,131500.0
2008-05-08 14:00:00,23.02,23.02,22.83,22.85,131000.0,18.3385,18.3385,18.1871,18.2031,131000.0
2008-05-08 14:30:00,22.85,22.93,22.85,22.89,158200.0,18.2031,18.2668,18.2031,18.2349,158200.0
2008-05-08 15:00:00,22.89,22.91,22.84,22.87,164600.0,18.2349,18.2509,18.1951,18.219,164600.0
2008-05-08 15:30:00,22.87,22.91,22.79,22.9,242400.0,18.219,18.2509,18.1553,18.2429,242400.0
2008-05-09 09:30:00,22.5,22.68,22.25,22.65,244800.0,17.9243,18.0676,17.7251,18.0437,244800.0
2008-05-09 10:00:00,22.64,22.83,22.64,22.77,83700.0,18.0358,18.1871,18.0358,18.1393,83700.0
2008-05-09 10:30:00,22.77,23.18,22.76,22.93,129500.0,18.1393,18.466,18.1314,18.2668,129500.0
2008-05-09 11:00:00,22.94,22.95,22.7,22.7,86600.0,18.2748,18.2827,18.0836,18.0836,86600.0
2008-05-09 11:30:00,22.71,22.79,22.7,22.76,68100.0,18.0915,18.1553,18.0836,18.1314,68100.0
2008-05-09 12:00:00,22.76,22.81,22.7,22.78,74600.0,18.1314,18.1712,18.0836,18.1473,74600.0
2008-05-09 12:30:00,22.78,22.79,22.7,22.7,72100.0,18.1473,18.1553,18.0836,18.0836,72100.0
2008-05-09 13:00:00,22.71,22.74,22.61,22.71,107100.0,18.0915,18.1154,18.0119,18.0915,107100.0
2008-05-09 13:30:00,22.71,22.95,22.7,22.94,89000.0,18.0915,18.2827,18.0836,18.2748,89000.0
2008-05-09 14:00:00,22.94,23.0,22.87,22.87,81500.0,18.2748,18.3226,18.219,18.219,81500.0
2008-05-09 14:30:00,22.86,22.97,22.86,22.88,77300.0,18.211,18.2987,18.211,18.227,77300.0
2008-05-09 15:00:00,22.88,22.89,22.76,22.85,79300.0,18.227,18.2349,18.1314,18.2031,79300.0
2008-05-09 15:30:00,22.86,22.97,22.79,22.97,201500.0,18.211,18.2987,18.1553,18.2987,201500.0
2008-05-12 09:30:00,22.98,22.98,22.72,22.76,64900.0,18.3066,18.3066,18.0995,18.1314,64900.0
2008-05-12 10:00:00,22.76,22.82,22.7,22.77,80600.0,18.1314,18.1792,18.0836,18.1393,80600.0
2008-05-12 10:30:00,22.77,23.14,22.75,23.01,116200.0,18.1393,18.4341,18.1234,18.3305,116200.0
2008-05-12 11:00:00,23.01,23.01,22.82,22.84,55700.0,18.3305,18.3305,18.1792,18.1951,55700.0
2008-05-12 11:30:00,22.85,22.93,22.8,22.93,98400.0,18.2031,18.2668,18.1632,18.2668,98400.0
2008-05-12 12:00:00,22.93,23.06,22.92,22.99,85800.0,18.2668,18.3704,18.2588,18.3146,85800.0
2008-05-12 12:30:00,22.99,23.04,22.98,23.0,92800.0,18.3146,18.3544,18.3066,18.3226,92800.0
2008-05-12 13:00:00,23.0,23.02,22.98,22.99,71100.0,18.3226,18.3385,18.3066,18.3146,71100.0
2008-05-12 13:30:00,22.99,23.02,22.91,22.97,70600.0,18.3146,18.3385,18.2509,18.2987,70600.0
2008-05-12 14:00:00,22.98,23.15,22.97,23.12,96200.0,18.3066,18.4421,18.2987,18.4182,96200.0
2008-05-12 14:30:00,23.12,23.23,23.06,23.21,75600.0,18.4182,18.5058,18.3704,18.4899,75600.0
2008-05-12 15:00:00,23.21,23.35,23.15,23.33,117900.0,18.4899,18.6014,18.4421,18.5855,117900.0
2008-05-12 15:30:00,23.33,23.41,23.3,23.38,194300.0,18.5855,18.6492,18.5616,18.6253,194300.0
2008-05-13 09:30:00,23.47,23.57,23.21,23.57,59700.0,18.697,18.7767,18.4899,18.7767,59700.0
2008-05-13 10:00:00,23.57,23.65,23.42,23.5,78600.0,18.7767,18.8404,18.6572,18.7209,78600.0
2008-05-13 10:30:00,23.5,23.61,23.37,23.37,102400.0,18.7209,18.8085,18.6173,18.6173,102400.0
2008-05-13 11:00:00,23.37,23.39,23.26,23.3,70200.0,18.6173,18.6333,18.5297,18.5616,70200.0
2008-05-13 11:30:00,23.3,23.36,23.25,23.32,109400.0,18.5616,18.6094,18.5217,18.5775,109400.0
2008-05-13 12:00:00,23.32,23.4,23.31,23.38,74100.0,18.5775,18.6412,18.5695,18.6253,74100.0
2008-05-13 12:30:00,23.39,23.41,23.31,23.31,61900.0,18.6333,18.6492,18.5695,18.5695,61900.0
2008-05-13 13:00:00,23.3,23.31,23.25,23.29,43500.0,18.5616,18.5695,18.5217,18.5536,43500.0
2008-05-13 13:30:00,23.29,23.35,23.28,23.34,66500.0,18.5536,18.6014,18.5456,18.5934,66500.0
2008-05-13 14:00:00,23.33,23.34,23.28,23.28,62800.0,18.5855,18.5934,18.5456,18.5456,62800.0
2008-05-13 14:30:00,23.28,23.37,23.28,23.37,75400.0,18.5456,18.6173,18.5456,18.6173,75400.0
2008-05-13 15:00:00,23.37,23.37,23.3,23.3,57900.0,18.6173,18.6173,18.5616,18.5616,57900.0
2008-05-13 15:30:00,23.3,23.42,23.3,23.41,317800.0,18.5616,18.6572,18.5616,18.6492,317800.0
2008-05-14 09:30:00,23.42,23.74,23.36,23.74,68300.0,18.6572,18.9121,18.6094,18.9121,68300.0
2008-05-14 10:00:00,23.73,23.88,23.68,23.88,91500.0,18.9041,19.0236,18.8643,19.0236,91500.0
2008-05-14 10:30:00,23.88,23.89,23.82,23.88,108800.0,19.0236,19.0316,18.9758,19.0236,108800.0
2008-05-14 11:00:00,23.89,23.89,23.85,23.87,77300.0,19.0316,19.0316,18.9997,19.0156,77300.0
2008-05-14 11:30:00,23.87,23.94,23.82,23.86,84300.0,19.0156,19.0714,18.9758,19.0077,84300.0
2008-05-14 12:00:00,23.86,23.9,23.78,23.78,44900.0,19.0077,19.0395,18.9439,18.9439,44900.0
2008-05-14 12:30:00,23.77,23.82,23.73,23.74,59100.0,18.936,18.9758,18.9041,18.9121,59100.0
2008-05-14 13:00:00,23.74,23.77,23.74,23.75,59600.0,18.9121,18.936,18.9121,18.92,59600.0
2008-05-14 13:30:00,23.76,23.83,23.75,23.78,27600.0,18.928,18.9838,18.92,18.9439,27600.0
2008-05-14 14:00:00,23.79,23.82,23.77,23.8,36200.0,18.9519,18.9758,18.936,18.9599,36200.0
2008-05-14 14:30:00,23.8,23.88,23.78,23.8,134600.0,18.9599,19.0236,18.9439,18.9599,134600.0
2008-05-14 15:00:00,23.8,23.81,23.66,23.66,141200.0,18.9599,18.9678,18.8483,18.8483,141200.0
2008-05-14 15:30:00,23.68,23.71,23.61,23.7,161700.0,18.8643,18.8882,18.8085,18.8802,161700.0
2008-05-15 09:30:00,23.63,23.71,23.05,23.15,95100.0,18.8847,18.9486,18.4212,18.5011,95100.0
2008-05-15 10:00:00,23.14,23.25,23.09,23.21,83100.0,18.4931,18.581,18.4531,18.549,83100.0
2008-05-15 10:30:00,23.2,23.26,23.15,23.18,66500.0,18.5411,18.589,18.5011,18.5251,66500.0
2008-05-15 11:00:00,23.18,23.28,23.15,23.18,55100.0,18.5251,18.605,18.5011,18.5251,55100.0
2008-05-15 11:30:00,23.2,23.29,23.17,23.23,53900.0,18.5411,18.613,18.5171,18.565,53900.0
2008-05-15 12:00:00,23.24,23.44,23.23,23.44,56000.0,18.573,18.7329,18.565,18.7329,56000.0
2008-05-15 12:30:00,23.44,23.5,23.4,23.45,43100.0,18.7329,18.7808,18.7009,18.7409,43100.0
2008-05-15 13:00:00,23.45,23.5,23.45,23.48,35800.0,18.7409,18.7808,18.7409,18.7648,35800.0
2008-05-15 13:30:00,23.48,23.51,23.43,23.5,80400.0,18.7648,18.7888,18.7249,18.7808,80400.0
2008-05-15 14:00:00,23.5,23.56,23.38,23.42,71700.0,18.7808,18.8288,18.6849,18.7169,71700.0
2008-05-15 14:30:00,23.42,23.44,23.36,23.4,76300.0,18.7169,18.7329,18.6689,18.7009,76300.0
2008-05-15 15:00:00,23.4,23.49,23.34,23.37,86100.0,18.7009,18.7728,18.6529,18.6769,86100.0
2008-05-15 15:30:00,23.36,23.49,23.34,23.46,158200.0,18.6689,18.7728,18.6529,18.7488,158200.0
2008-05-16 09:30:00,23.58,23.58,23.1,23.29,154000.0,18.8447,18.8447,18.4611,18.613,154000.0
2008-05-16 10:00:00,23.3,23.43,23.17,23.39,47600.0,18.621,18.7249,18.5171,18.6929,47600.0
2008-05-16 10:30:00,23.38,23.42,23.25,23.26,34800.0,18.6849,18.7169,18.581,18.589,34800.0
2008-05-16 11:00:00,23.26,23.28,23.18,23.28,31800.0,18.589,18.605,18.5251,18.605,31800.0
2008-05-16 11:30:00,23.28,23.31,23.21,23.26,26600.0,18.605,18.629,18.549,18.589,26600.0
2008-05-16 12:00:00,23.26,23.32,23.21,23.32,25000.0,18.589,18.637,18.549,18.637,25000.0
2008-05-16 12:30:00,23.32,23.45,23.32,23.42,32400.0,18.637,18.7409,18.637,18.7169,32400.0
2008-05-16 13:00:00,23.4,23.45,23.38,23.4,19900.0,18.7009,18.7409,18.6849,18.7009,19900.0
2008-05-16 13:30:00,23.4,23.4,23.35,23.38,24600.0,18.7009,18.7009,18.6609,18.6849,24600.0
2008-05-16 14:00:00,23.37,23.4,23.35,23.39,23500.0,18.6769,18.7009,18.6609,18.6929,23500.0
2008-05-16 14:30:00,23.39,23.52,23.38,23.51,37200.0,18.6929,18.7968,18.6849,18.7888,37200.0
2008-05-16 15:00:00,23.51,23.55,23.46,23.54,43200.0,18.7888,18.8208,18.7488,18.8128,43200.0
2008-05-16 15:30:00,23.55,23.6,23.52,23.57,84300.0,18.8208,18.8607,18.7968,18.8368,84300.0
2008-05-19 09:30:00,23.46,23.54,23.16,23.39,71700.0,18.7488,18.8128,18.5091,18.6929,71700.0
2008-05-19 10:00:00,23.4,23.53,23.39,23.39,31600.0,18.7009,18.8048,18.6929,18.6929,31600.0
2008-05-19 10:30:00,23.4,23.49,23.34,23.41,40900.0,18.7009,18.7728,18.6529,18.7089,40900.0
2008-05-19 11:00:00,23.4,23.44,23.39,23.41,37800.0,18.7009,18.7329,18.6929,18.7089,37800.0
2008-05-19 11:30:00,23.42,23.42,23.39,23.42,43000.0,18.7169,18.7169,18.6929,18.7169,43000.0
2008-05-19 12:00:00,23.42,23.53,23.42,23.52,32100.0,18.7169,18.8048,18.7169,18.7968,32100.0
2008-05-19 12:30:00,23.53,23.55,23.44,23.44,23400.0,18.8048,18.8208,18.7329,18.7329,23400.0
2008-05-19 13:00:00,23.44,23.54,23.44,23.54,39900.0,18.7329,18.8128,18.7329,18.8128,39900.0
2008-05-19 13:30:00,23.55,23.59,23.45,23.45,51500.0,18.8208,18.8527,18.7409,18.7409,51500.0
2008-05-19 14:00:00,23.45,23.5,23.38,23.38,96000.0,18.7409,18.7808,18.6849,18.6849,96000.0
2008-05-19 14:30:00,23.39,23.47,23.37,23.47,81300.0,18.6929,18.7568,18.6769,18.7568,81300.0
2008-05-19 15:00:00,23.47,23.48,23.26,23.32,94500.0,18.7568,18.7648,18.589,18.637,94500.0
2008-05-19 15:30:00,23.32,23.37,23.22,23.32,145100.0,18.637,18.6769,18.557,18.637,145100.0
2008-05-20 09:30:00,23.3,23.49,23.3,23.4,40000.0,18.621,18.7728,18.621,18.7009,40000.0
2008-05-20 10:00:00,23.39,23.52,23.35,23.5,41700.0,18.6929,18.7968,18.6609,18.7808,41700.0
2008-05-20 10:30:00,23.49,23.51,23.39,23.45,31400.0,18.7728,18.7888,18.6929,18.7409,31400.0
2008-05-20 11:00:00,23.45,23.49,23.41,23.46,42400.0,18.7409,18.7728,18.7089,18.7488,42400.0
2008-05-20 11:30:00,23.46,23.6,23.46,23.48,50800.0,18.7488,18.8607,18.7488,18.7648,50800.0
2008-05-20 12:00:00,23.49,23.5,23.46,23.48,50100.0,18.7728,18.7808,18.7488,18.7648,50100.0
2008-05-20 12:30:00,23.48,23.49,23.43,23.44,44000.0,18.7648,18.7728,18.7249,18.7329,44000.0
2008-05-20 13:00:00,23.43,23.49,23.4,23.41,22400.0,18.7249,18.7728,18.7009,18.7089,22400.0
2008-05-20 13:30:00,23.41,23.46,23.35,23.37,45600.0,18.7089,18.7488,18.6609,18.6769,45600.0
2008-05-20 14:00:00,23.36,23.38,23.16,23.24,60400.0,18.6689,18.6849,18.5091,18.573,60400.0
2008-05-20 14:30:00,23.25,23.34,23.25,23.3,26200.0,18.581,18.6529,18.581,18.621,26200.0
2008-05-20 15:00:00,23.3,23.41,23.27,23.36,47300.0,18.621,18.7089,18.597,18.6689,47300.0
2008-05-20 15:30:00,23.37,23.47,23.29,23.46,74100.0,18.6769,18.7568,18.613,18.7488,74100.0
2008-05-21 09:30:00,23.51,23.76,23.48,23.51,23800.0,18.7888,18.9886,18.7648,18.7888,23800.0
2008-05-21 10:00:00,23.51,23.69,23.46,23.5,50600.0,18.7888,18.9327,18.7488,18.7808,50600.0
2008-05-21 10:30:00,23.49,23.58,23.35,23.45,68200.0,18.7728,18.8447,18.6609,18.7409,68200.0
2008-05-21 11:00:00,23.45,23.46,23.37,23.43,55600.0,18.7409,18.7488,18.6769,18.7249,55600.0
2008-05-21 11:30:00,23.43,23.55,23.4,23.48,35300.0,18.7249,18.8208,18.7009,18.7648,35300.0
2008-05-21 12:00:00,23.47,23.47,23.4,23.44,23000.0,18.7568,18.7568,18.7009,18.7329,23000.0
2008-05-21 12:30:00,23.44,23.62,23.44,23.61,48300.0,18.7329,18.8767,18.7329,18.8687,48300.0
2008-05-21 13:00:00,23.62,23.62,23.57,23.57,35700.0,18.8767,18.8767,18.8368,18.8368,35700.0
2008-05-21 13:30:00,23.57,23.61,23.53,23.54,33900.0,18.8368,18.8687,18.8048,18.8128,33900.0
2008-05-21 14:00:00,23.54,23.54,23.29,23.32,71000.0,18.8128,18.8128,18.613,18.637,71000.0
2008-05-21 14:30:00,23.32,23.33,23.17,23.25,44700.0,18.637,18.645,18.5171,18.581,44700.0
2008-05-21 15:00:00,23.25,23.34,23.21,23.25,45000.0,18.581,18.6529,18.549,18.581,45000.0
2008-05-21 15:30:00,23.26,23.32,23.16,23.31,75700.0,18.589,18.637,18.5091,18.629,75700.0
2008-05-22 09:30:00,23.33,23.64,23.24,23.25,30900.0,18.645,18.8927,18.573,18.581,30900.0
2008-05-22 10:00:00,23.25,23.46,23.25,23.46,92800.0,18.581,18.7488,18.581,18.7488,92800.0
2008-05-22 10:30:00,23.45,23.6,23.4,23.45,40500.0,18.7409,18.8607,18.7009,18.7409,40500.0
2008-05-22 11:00:00,23.45,23.6,23.43,23.56,32600.0,18.7409,18.8607,18.7249,18.8288,32600.0
2008-05-22 11:30:00,23.56,23.56,23.39,23.49,20700.0,18.8288,18.8288,18.6929,18.7728,20700.0
2008-05-22 12:00:00,23.49,23.62,23.49,23.6,27900.0,18.7728,18.8767,18.7728,18.8607,27900.0
2008-05-22 12:30:00,23.62,23.71,23.6,23.68,35500.0,18.8767,18.9486,18.8607,18.9247,35500.0
2008-05-22 13:00:00,23.69,23.74,23.62,23.62,42700.0,18.9327,18.9726,18.8767,18.8767,42700.0
2008-05-22 13:30:00,23.63,23.64,23.47,23.47,78700.0,18.8847,18.8927,18.7568,18.7568,78700.0
2008-05-22 14:00:00,23.48,23.56,23.44,23.45,47100.0,18.7648,18.8288,18.7329,18.7409,47100.0
2008-05-22 14:30:00,23.43,23.54,23.41,23.49,39500.0,18.7249,18.8128,18.7089,18.7728,39500.0
2008-05-22 15:00:00,23.5,23.52,23.39,23.4,40500.0,18.7808,18.7968,18.6929,18.7009,40500.0
2008-05-22 15:30:00,23.39,23.55,23.38,23.54,76700.0,18.6929,18.8208,18.6849,18.8128,76700.0
2008-05-23 09:30:00,23.28,23.41,23.03,23.12,59900.0,18.605,18.7089,18.4052,18.4771,59900.0
2008-05-23 10:00:00,23.13,23.17,23.04,23.05,49900.0,18.4851,18.5171,18.4132,18.4212,49900.0
2008-05-23 10:30:00,23.05,23.12,22.99,23.12,82300.0,18.4212,18.4771,18.3732,18.4771,82300.0
2008-05-23 11:00:00,23.12,23.21,23.09,23.11,42200.0,18.4771,18.549,18.4531,18.4691,42200.0
2008-05-23 11:30:00,23.1,23.22,23.04,23.18,29100.0,18.4611,18.557,18.4132,18.5251,29100.0
2008-05-23 12:00:00,23.18,23.27,23.18,23.27,29800.0,18.5251,18.597,18.5251,18.597,29800.0
2008-05-23 12:30:00,23.27,23.32,23.22,23.28,44800.0,18.597,18.637,18.557,18.605,44800.0
2008-05-23 13:00:00,23.28,23.35,23.25,23.27,56800.0,18.605,18.6609,18.581,18.597,56800.0
2008-05-23 13:30:00,23.27,23.35,23.19,23.2,43500.0,18.597,18.6609,18.5331,18.5411,43500.0
2008-05-23 14:00:00,23.19,23.31,23.18,23.28,38600.0,18.5331,18.629,18.5251,18.605,38600.0
2008-05-23 14:30:00,23.29,23.29,23.12,23.12,40500.0,18.613,18.613,18.4771,18.4771,40500.0
2008-05-23 15:00:00,23.12,23.2,23.06,23.19,48500.0,18.4771,18.5411,18.4292,18.5331,48500.0
2008-05-23 15:30:00,23.19,23.25,23.14,23.17,72500.0,18.5331,18.581,18.4931,18.5171,72500.0
2008-05-27 09:30:00,23.25,23.37,23.18,23.23,85200.0,18.581,18.6769,18.5251,18.565,85200.0
2008-05-27 10:00:00,23.23,23.26,23.14,23.2,106500.0,18.565,18.589,18.4931,18.5411,106500.0
2008-05-27 10:30:00,23.19,23.2,23.0,23.06,93700.0,18.5331,18.5411,18.3812,18.4292,93700.0
2008-05-27 11:00:00,23.06,23.08,22.99,23.06,78500.0,18.4292,18.4452,18.3732,18.4292,78500.0
2008-05-27 11:30:00,23.06,23.08,23.01,23.02,58400.0,18.4292,18.4452,18.3892,18.3972,58400.0
2008-05-27 12:00:00,23.04,23.06,22.99,23.0,39800.0,18.4132,18.4292,18.3732,18.3812,39800.0
2008-05-27 12:30:00,23.0,23.13,22.99,23.13,27700.0,18.3812,18.4851,18.3732,18.4851,27700.0
2008-05-27 13:00:00,23.14,23.2,23.13,23.18,28300.0,18.4931,18.5411,18.4851,18.5251,28300.0
2008-05-27 13:30:00,23.17,23.21,23.16,23.19,25600.0,18.5171,18.549,18.5091,18.5331,25600.0
2008-05-27 14:00:00,23.19,23.23,23.15,23.2,39700.0,18.5331,18.565,18.5011,18.5411,39700.0
2008-05-27 14:30:00,23.2,23.25,23.2,23.24,46900.0,18.5411,18.581,18.5411,18.573,46900.0
2008-05-27 15:00:00,23.24,23.25,23.19,23.24,41000.0,18.573,18.581,18.5331,18.573,41000.0
2008-05-27 15:30:00,23.25,23.3,23.21,23.3,99700.0,18.581,18.621,18.549,18.621,99700.0
2008-05-28 09:30:00,23.33,23.33,23.1,23.14,37700.0,18.645,18.645,18.4611,18.4931,37700.0
2008-05-28 10:00:00,23.14,23.14,23.03,23.12,45500.0,18.4931,18.4931,18.4052,18.4771,45500.0
2008-05-28 10:30:00,23.13,23.22,23.11,23.22,25200.0,18.4851,18.557,18.4691,18.557,25200.0
2008-05-28 11:00:00,23.22,23.22,23.09,23.11,45300.0,18.557,18.557,18.4531,18.4691,45300.0
2008-05-28 11:30:00,23.11,23.24,23.11,23.21,33700.0,18.4691,18.573,18.4691,18.549,33700.0
2008-05-28 12:00:00,23.2,23.23,23.12,23.22,22000.0,18.5411,18.565,18.4771,18.557,22000.0
2008-05-28 12:30:00,23.23,23.25,23.19,23.23,19200.0,18.565,18.581,18.5331,18.565,19200.0
2008-05-28 13:00:00,23.23,23.26,23.21,23.24,38300.0,18.565,18.589,18.549,18.573,38300.0
2008-05-28 13:30:00,23.24,23.25,23.11,23.13,34100.0,18.573,18.581,18.4691,18.4851,34100.0
2008-05-28 14:00:00,23.13,23.23,23.13,23.18,29000.0,18.4851,18.565,18.4851,18.5251,29000.0
2008-05-28 14:30:00,23.17,23.25,23.17,23.22,54000.0,18.5171,18.581,18.5171,18.557,54000.0
2008-05-28 15:00:00,23.22,23.26,23.18,23.21,62500.0,18.557,18.589,18.5251,18.549,62500.0
2008-05-28 15:30:00,23.21,23.32,23.19,23.32,70700.0,18.549,18.637,18.5331,18.637,70700.0
2008-05-29 09:30:00,23.3,23.33,23.09,23.25,63100.0,18.621,18.645,18.4531,18.581,63100.0
2008-05-29 10:00:00,23.25,23.29,23.21,23.27,46800.0,18.581,18.613,18.549,18.597,46800.0
2008-05-29 10:30:00,23.26,23.31,23.07,23.25,58700.0,18.589,18.629,18.4372,18.581,58700.0
2008-05-29 11:00:00,23.24,23.3,23.21,23.28,32200.0,18.573,18.621,18.549,18.605,32200.0
2008-05-29 11:30:00,23.29,23.39,23.26,23.39,44400.0,18.613,18.6929,18.589,18.6929,44400.0
2008-05-29 12:00:00,23.39,23.4,23.29,23.34,44000.0,18.6929,18.7009,18.613,18.6529,44000.0
2008-05-29 12:30:00,23.35,23.52,23.33,23.45,65700.0,18.6609,18.7968,18.645,18.7409,65700.0
2008-05-29 13:00:00,23.45,23.6,23.43,23.58,44100.0,18.7409,18.8607,18.7249,18.8447,44100.0
2008-05-29 13:30:00,23.58,23.63,23.57,23.57,29100.0,18.8447,18.8847,18.8368,18.8368,29100.0
2008-05-29 14:00:00,23.58,23.73,23.56,23.65,37900.0,18.8447,18.9646,18.8288,18.9007,37900.0
2008-05-29 14:30:00,23.65,23.66,23.52,23.55,35200.0,18.9007,18.9087,18.7968,18.8208,35200.0
2008-05-29 15:00:00,23.54,23.57,23.4,23.42,52000.0,18.8128,18.8368,18.7009,18.7169,52000.0
2008-05-29 15:30:00,23.43,23.6,23.43,23.51,90600.0,18.7249,18.8607,18.7249,18.7888,90600.0
2008-05-30 09:30:00,23.59,23.59,23.3,23.36,54400.0,18.8527,18.8527,18.621,18.6689,54400.0
2008-05-30 10:00:00,23.36,23.64,23.34,23.64,90200.0,18.6689,18.8927,18.6529,18.8927,90200.0
2008-05-30 10:30:00,23.61,23.76,23.61,23.69,61200.0,18.8687,18.9886,18.8687,18.9327,61200.0
2008-05-30 11:00:00,23.69,23.74,23.61,23.64,41600.0,18.9327,18.9726,18.8687,18.8927,41600.0
2008-05-30 11:30:00,23.63,23.7,23.62,23.69,29800.0,18.8847,18.9406,18.8767,18.9327,29800.0
2008-05-30 12:00:00,23.69,23.73,23.65,23.71,46300.0,18.9327,18.9646,18.9007,18.9486,46300.0
2008-05-30 12:30:00,23.7,23.72,23.67,23.69,22400.0,18.9406,18.9566,18.9167,18.9327,22400.0
2008-05-30 13:00:00,23.68,23.76,23.68,23.75,24100.0,18.9247,18.9886,18.9247,18.9806,24100.0
2008-05-30 13:30:00,23.76,23.8,23.74,23.8,26500.0,18.9886,19.0206,18.9726,19.0206,26500.0
2008-05-30 14:00:00,23.78,23.8,23.73,23.75,73200.0,19.0046,19.0206,18.9646,18.9806,73200.0
2008-05-30 14:30:00,23.73,23.76,23.7,23.75,76600.0,18.9646,18.9886,18.9406,18.9806,76600.0
2008-05-30 15:00:00,23.74,23.79,23.7,23.76,37200.0,18.9726,19.0126,18.9406,18.9886,37200.0
2008-05-30 15:30:00,23.76,23.83,23.73,23.76,122100.0,18.9886,19.0445,18.9646,18.9886,122100.0
2008-06-02 09:30:00,23.47,23.51,23.31,23.4,93600.0,18.7568,18.7888,18.629,18.7009,93600.0
2008-06-02 10:00:00,23.4,23.48,23.38,23.4,88700.0,18.7009,18.7648,18.6849,18.7009,88700.0
2008-06-02 10:30:00,23.41,23.43,23.38,23.4,49500.0,18.7089,18.7249,18.6849,18.7009,49500.0
2008-06-02 11:00:00,23.41,23.41,23.16,23.16,84900.0,18.7089,18.7089,18.5091,18.5091,84900.0
2008-06-02 11:30:00,23.17,23.26,23.16,23.21,100100.0,18.5171,18.589,18.5091,18.549,100100.0
2008-06-02 12:00:00,23.21,23.21,23.17,23.2,70100.0,18.549,18.549,18.5171,18.5411,70100.0
2008-06-02 12:30:00,23.2,23.2,23.03,23.11,136700.0,18.5411,18.5411,18.4052,18.4691,136700.0
2008-06-02 13:00:00,23.11,23.26,23.09,23.25,93900.0,18.4691,18.589,18.4531,18.581,93900.0
2008-06-02 13:30:00,23.25,23.31,23.24,23.28,42400.0,18.581,18.629,18.573,18.605,42400.0
2008-06-02 14:00:00,23.29,23.34,23.24,23.25,47500.0,18.613,18.6529,18.573,18.581,47500.0
2008-06-02 14:30:00,23.26,23.33,23.25,23.32,52400.0,18.589,18.645,18.581,18.637,52400.0
2008-06-02 15:00:00,23.32,23.38,23.22,23.35,91400.0,18.637,18.6849,18.557,18.6609,91400.0
2008-06-02 15:30:00,23.34,23.49,23.24,23.44,162900.0,18.6529,18.7728,18.573,18.7329,162900.0
2008-06-03 09:30:00,23.52,23.52,23.35,23.36,36000.0,18.7968,18.7968,18.6609,18.6689,36000.0
2008-06-03 10:00:00,23.39,23.62,23.39,23.42,58200.0,18.6929,18.8767,18.6929,18.7169,58200.0
2008-06-03 10:30:00,23.4,23.43,23.31,23.39,34100.0,18.7009,18.7249,18.629,18.6929,34100.0
2008-06-03 11:00:00,23.39,23.55,23.39,23.49,45100.0,18.6929,18.8208,18.6929,18.7728,45100.0
2008-06-03 11:30:00,23.49,23.54,23.48,23.52,18200.0,18.7728,18.8128,18.7648,18.7968,18200.0
2008-06-03 12:00:00,23.52,23.59,23.49,23.5,32500.0,18.7968,18.8527,18.7728,18.7808,32500.0
2008-06-03 12:30:00,23.49,23.49,23.39,23.4,25200.0,18.7728,18.7728,18.6929,18.7009,25200.0
2008-06-03 13:00:00,23.41,23.44,23.32,23.33,21300.0,18.7089,18.7329,18.637,18.645,21300.0
2008-06-03 13:30:00,23.33,23.33,23.11,23.15,50900.0,18.645,18.645,18.4691,18.5011,50900.0
2008-06-03 14:00:00,23.15,23.17,23.0,23.03,61600.0,18.5011,18.5171,18.3812,18.4052,61600.0
2008-06-03 14:30:00,23.03,23.08,22.96,23.07,66300.0,18.4052,18.4452,18.3493,18.4372,66300.0
2008-06-03 15:00:00,23.06,23.21,23.01,23.21,51000.0,18.4292,18.549,18.3892,18.549,51000.0
2008-06-03 15:30:00,23.2,23.27,23.18,23.18,102600.0,18.5411,18.597,18.5251,18.5251,102600.0
2008-06-04 09:30:00,23.12,23.47,23.12,23.32,35300.0,18.4771,18.7568,18.4771,18.637,35300.0
2008-06-04 10:00:00,23.32,23.46,23.28,23.44,37900.0,18.637,18.7488,18.605,18.7329,37900.0
2008-06-04 10:30:00,23.44,23.6,23.31,23.59,46800.0,18.7329,18.8607,18.629,18.8527,46800.0
2008-06-04 11:00:00,23.58,23.7,23.54,23.7,48900.0,18.8447,18.9406,18.8128,18.9406,48900.0
2008-06-04 11:30:00,23.69,23.72,23.66,23.71,21500.0,18.9327,18.9566,18.9087,18.9486,21500.0
2008-06-04 12:00:00,23.7,23.76,23.64,23.72,35300.0,18.9406,18.9886,18.8927,18.9566,35300.0
2008-06-04 12:30:00,23.72,23.75,23.64,23.65,25800.0,18.9566,18.9806,18.8927,18.9007,25800.0
2008-06-04 13:00:00,23.64,23.68,23.6,23.67,31700.0,18.8927,18.9247,18.8607,18.9167,31700.0
2008-06-04 13:30:00,23.66,23.7,23.59,23.63,43100.0,18.9087,18.9406,18.8527,18.8847,43100.0
2008-06-04 14:00:00,23.64,23.65,23.43,23.5,42400.0,18.8927,18.9007,18.7249,18.7808,42400.0
2008-06-04 14:30:00,23.49,23.56,23.37,23.43,39100.0,18.7728,18.8288,18.6769,18.7249,39100.0
2008-06-04 15:00:00,23.41,23.5,23.37,23.43,51900.0,18.7089,18.7808,18.6769,18.7249,51900.0
2008-06-04 15:30:00,23.43,23.53,23.39,23.51,103400.0,18.7249,18.8048,18.6929,18.7888,103400.0
2008-06-05 09:30:00,23.54,23.69,23.17,23.57,37300.0,18.8128,18.9327,18.5171,18.8368,37300.0
2008-06-05 10:00:00,23.57,23.66,23.5,23.52,98700.0,18.8368,18.9087,18.7808,18.7968,98700.0
2008-06-05 10:30:00,23.52,23.54,23.4,23.51,58600.0,18.7968,18.8128,18.7009,18.7888,58600.0
2008-06-05 11:00:00,23.49,23.55,23.47,23.51,20700.0,18.7728,18.8208,18.7568,18.7888,20700.0
2008-06-05 11:30:00,23.52,23.58,23.48,23.51,20000.0,18.7968,18.8447,18.7648,18.7888,20000.0
2008-06-05 12:00:00,23.51,23.64,23.5,23.64,20200.0,18.7888,18.8927,18.7808,18.8927,20200.0
2008-06-05 12:30:00,23.65,23.75,23.62,23.64,52800.0,18.9007,18.9806,18.8767,18.8927,52800.0
2008-06-05 13:00:00,23.65,23.66,23.59,23.62,28800.0,18.9007,18.9087,18.8527,18.8767,28800.0
2008-06-05 13:30:00,23.62,23.75,23.61,23.66,26700.0,18.8767,18.9806,18.8687,18.9087,26700.0
2008-06-05 14:00:00,23.66,23.67,23.48,23.54,75500.0,18.9087,18.9167,18.7648,18.8128,75500.0
2008-06-05 14:30:00,23.55,23.74,23.55,23.74,65300.0,18.8208,18.9726,18.8208,18.9726,65300.0
2008-06-05 15:00:00,23.74,23.8,23.72,23.79,63600.0,18.9726,19.0206,18.9566,19.0126,63600.0
2008-06-05 15:30:00,23.79,23.96,23.79,23.93,187900.0,19.0126,19.1484,19.0126,19.1245,187900.0
2008-06-06 09:30:00,23.67,23.67,23.25,23.34,64200.0,18.9167,18.9167,18.581,18.6529,64200.0
2008-06-06 10:00:00,23.34,23.34,23.18,23.29,60800.0,18.6529,18.6529,18.5251,18.613,60800.0
2008-06-06 10:30:00,23.29,23.37,23.25,23.31,51300.0,18.613,18.6769,18.581,18.629,51300.0
2008-06-06 11:00:00,23.3,23.31,23.11,23.14,65100.0,18.621,18.629,18.4691,18.4931,65100.0
2008-06-06 11:30:00,23.14,23.46,23.14,23.36,72200.0,18.4931,18.7488,18.4931,18.6689,72200.0
2008-06-06 12:00:00,23.35,23.43,23.35,23.41,51300.0,18.6609,18.7249,18.6609,18.7089,51300.0
2008-06-06 12:30:00,23.42,23.56,23.4,23.44,66000.0,18.7169,18.8288,18.7009,18.7329,66000.0
2008-06-06 13:00:00,23.44,23.45,23.37,23.44,69600.0,18.7329,18.7409,18.6769,18.7329,69600.0
2008-06-06 13:30:00,23.42,23.61,23.42,23.52,76900.0,18.7169,18.8687,18.7169,18.7968,76900.0
2008-06-06 14:00:00,23.53,23.53,23.26,23.34,77600.0,18.8048,18.8048,18.589,18.6529,77600.0
2008-06-06 14:30:00,23.35,23.38,23.22,23.23,53600.0,18.6609,18.6849,18.557,18.565,53600.0
2008-06-06 15:00:00,23.24,23.43,23.24,23.29,76200.0,18.573,18.7249,18.573,18.613,76200.0
2008-06-06 15:30:00,23.28,23.31,23.15,23.15,93100.0,18.605,18.629,18.5011,18.5011,93100.0
2008-06-09 09:30:00,23.34,23.41,22.97,23.22,44100.0,18.6529,18.7089,18.3572,18.557,44100.0
2008-06-09 10:00:00,23.22,23.36,23.05,23.1,42300.0,18.557,18.6689,18.4212,18.4611,42300.0
2008-06-09 10:30:00,23.1,23.17,22.95,22.95,43700.0,18.4611,18.5171,18.3413,18.3413,43700.0
2008-06-09 11:00:00,22.95,23.12,22.93,23.12,39000.0,18.3413,18.4771,18.3253,18.4771,39000.0
2008-06-09 11:30:00,23.09,23.14,23.0,23.04,23600.0,18.4531,18.4931,18.3812,18.4132,23600.0
2008-06-09 12:00:00,23.02,23.08,22.96,23.08,22400.0,18.3972,18.4452,18.3493,18.4452,22400.0
2008-06-09 12:30:00,23.08,23.1,23.01,23.1,35700.0,18.4452,18.4611,18.3892,18.4611,35700.0
2008-06-09 13:00:00,23.08,23.09,22.99,23.03,66300.0,18.4452,18.4531,18.3732,18.4052,66300.0
2008-06-09 13:30:00,23.04,23.07,22.93,23.01,31400.0,18.4132,18.4372,18.3253,18.3892,31400.0
2008-06-09 14:00:00,23.0,23.0,22.83,22.97,54900.0,18.3812,18.3812,18.2454,18.3572,54900.0
2008-06-09 14:30:00,22.95,23.04,22.88,22.93,42200.0,18.3413,18.4132,18.2853,18.3253,42200.0
2008-06-09 15:00:00,22.91,23.03,22.88,22.97,55500.0,18.3093,18.4052,18.2853,18.3572,55500.0
2008-06-09 15:30:00,22.97,23.12,22.97,23.11,66200.0,18.3572,18.4771,18.3572,18.4691,66200.0
2008-06-10 09:30:00,22.85,23.18,22.85,22.92,48300.0,18.2613,18.5251,18.2613,18.3173,48300.0
2008-06-10 10:00:00,22.91,23.15,22.91,23.07,76400.0,18.3093,18.5011,18.3093,18.4372,76400.0
2008-06-10 10:30:00,23.07,23.07,22.86,22.94,59500.0,18.4372,18.4372,18.2693,18.3333,59500.0
2008-06-10 11:00:00,22.96,23.06,22.86,22.94,58200.0,18.3493,18.4292,18.2693,18.3333,58200.0
2008-06-10 11:30:00,22.94,23.03,22.86,22.94,80300.0,18.3333,18.4052,18.2693,18.3333,80300.0
2008-06-10 12:00:00,22.94,23.12,22.88,23.09,36400.0,18.3333,18.4771,18.2853,18.4531,36400.0
2008-06-10 12:30:00,23.1,23.18,23.09,23.15,24600.0,18.4611,18.5251,18.4531,18.5011,24600.0
2008-06-10 13:00:00,23.16,23.27,23.11,23.22,39000.0,18.5091,18.597,18.4691,18.557,39000.0
2008-06-10 13:30:00,23.21,23.22,23.1,23.11,27100.0,18.549,18.557,18.4611,18.4691,27100.0
2008-06-10 14:00:00,23.11,23.12,22.91,23.02,61700.0,18.4691,18.4771,18.3093,18.3972,61700.0
2008-06-10 14:30:00,23.02,23.03,22.94,23.01,50600.0,18.3972,18.4052,18.3333,18.3892,50600.0
2008-06-10 15:00:00,23.02,23.07,22.98,23.02,48300.0,18.3972,18.4372,18.3652,18.3972,48300.0
2008-06-10 15:30:00,23.01,23.06,22.93,22.96,79700.0,18.3892,18.4292,18.3253,18.3493,79700.0
2008-06-11 09:30:00,22.88,23.34,22.7,22.77,33800.0,18.2853,18.6529,18.1415,18.1974,33800.0
2008-06-11 10:00:00,22.76,22.87,22.69,22.69,28800.0,18.1894,18.2773,18.1335,18.1335,28800.0
2008-06-11 10:30:00,22.71,22.87,22.69,22.78,69000.0,18.1495,18.2773,18.1335,18.2054,69000.0
2008-06-11 11:00:00,22.77,22.79,22.63,22.67,41400.0,18.1974,18.2134,18.0855,18.1175,41400.0
2008-06-11 11:30:00,22.65,22.81,22.64,22.81,39500.0,18.1015,18.2294,18.0935,18.2294,39500.0
2008-06-11 12:00:00,22.81,22.86,22.76,22.79,19200.0,18.2294,18.2693,18.1894,18.2134,19200.0
2008-06-11 12:30:00,22.77,22.84,22.69,22.8,40400.0,18.1974,18.2534,18.1335,18.2214,40400.0
2008-06-11 13:00:00,22.81,22.89,22.77,22.86,37000.0,18.2294,18.2933,18.1974,18.2693,37000.0
2008-06-11 13:30:00,22.86,22.86,22.77,22.83,22300.0,18.2693,18.2693,18.1974,18.2454,22300.0
2008-06-11 14:00:00,22.84,22.94,22.78,22.88,37300.0,18.2534,18.3333,18.2054,18.2853,37300.0
2008-06-11 14:30:00,22.88,22.92,22.8,22.8,23500.0,18.2853,18.3173,18.2214,18.2214,23500.0
2008-06-11 15:00:00,22.8,22.85,22.73,22.83,43800.0,18.2214,18.2613,18.1654,18.2454,43800.0
2008-06-11 15:30:00,22.83,22.83,22.69,22.7,67600.0,18.2454,18.2454,18.1335,18.1415,67600.0
2008-06-12 09:30:00,22.93,23.25,22.86,23.17,66100.0,18.3253,18.581,18.2693,18.5171,66100.0
2008-06-12 10:00:00,23.17,23.26,23.02,23.09,25200.0,18.5171,18.589,18.3972,18.4531,25200.0
2008-06-12 10:30:00,23.1,23.22,23.05,23.22,21000.0,18.4611,18.557,18.4212,18.557,21000.0
2008-06-12 11:00:00,23.22,23.29,23.15,23.25,51200.0,18.557,18.613,18.5011,18.581,51200.0
2008-06-12 11:30:00,23.25,23.27,23.15,23.17,11700.0,18.581,18.597,18.5011,18.5171,11700.0
2008-06-12 12:00:00,23.17,23.28,23.17,23.18,13500.0,18.5171,18.605,18.5171,18.5251,13500.0
2008-06-12 12:30:00,23.2,23.26,23.16,23.16,9300.0,18.5411,18.589,18.5091,18.5091,9300.0
2008-06-12 13:00:00,23.16,23.19,23.06,23.17,12100.0,18.5091,18.5331,18.4292,18.5171,12100.0
2008-06-12 13:30:00,23.16,23.17,23.03,23.12,17200.0,18.5091,18.5171,18.4052,18.4771,17200.0
2008-06-12 14:00:00,23.1,23.12,23.01,23.03,21100.0,18.4611,18.4771,18.3892,18.4052,21100.0
2008-06-12 14:30:00,23.03,23.09,22.94,22.99,45000.0,18.4052,18.4531,18.3333,18.3732,45000.0
2008-06-12 15:00:00,23.0,23.05,22.85,22.88,51000.0,18.3812,18.4212,18.2613,18.2853,51000.0
2008-06-12 15:30:00,22.87,23.02,22.85,22.91,83800.0,18.2773,18.3972,18.2613,18.3093,83800.0
2008-06-13 09:30:00,23.14,23.31,22.99,23.23,24500.0,18.4931,18.629,18.3732,18.565,24500.0
2008-06-13 10:00:00,23.19,23.43,23.18,23.42,34100.0,18.5331,18.7249,18.5251,18.7169,34100.0
2008-06-13 10:30:00,23.41,23.42,23.15,23.17,28300.0,18.7089,18.7169,18.5011,18.5171,28300.0
2008-06-13 11:00:00,23.2,23.33,23.2,23.27,21600.0,18.5411,18.645,18.5411,18.597,21600.0
2008-06-13 11:30:00,23.29,23.3,23.24,23.29,14300.0,18.613,18.621,18.573,18.613,14300.0
2008-06-13 12:00:00,23.29,23.3,23.2,23.2,12100.0,18.613,18.621,18.5411,18.5411,12100.0
2008-06-13 12:30:00,23.2,23.21,23.11,23.12,21500.0,18.5411,18.549,18.4691,18.4771,21500.0
2008-06-13 13:00:00,23.11,23.21,23.03,23.14,27900.0,18.4691,18.549,18.4052,18.4931,27900.0
2008-06-13 13:30:00,23.15,23.15,22.97,23.03,23600.0,18.5011,18.5011,18.3572,18.4052,23600.0
2008-06-13 14:00:00,23.03,23.17,22.99,23.04,22300.0,18.4052,18.5171,18.3732,18.4132,22300.0
2008-06-13 14:30:00,23.06,23.14,23.02,23.14,11500.0,18.4292,18.4931,18.3972,18.4931,11500.0
2008-06-13 15:00:00,23.14,23.16,23.0,23.01,37200.0,18.4931,18.5091,18.3812,18.3892,37200.0
2008-06-13 15:30:00,23.01,23.25,23.01,23.24,77700.0,18.3892,18.581,18.3892,18.573,77700.0
2008-06-16 09:30:00,23.18,23.3,23.01,23.15,18000.0,18.5251,18.621,18.3892,18.5011,18000.0
2008-06-16 10:00:00,23.11,23.2,23.07,23.17,43800.0,18.4691,18.5411,18.4372,18.5171,43800.0
2008-06-16 10:30:00,23.17,23.37,23.16,23.35,34100.0,18.5171,18.6769,18.5091,18.6609,34100.0
2008-06-16 11:00:00,23.35,23.35,23.17,23.21,20000.0,18.6609,18.6609,18.5171,18.549,20000.0
2008-06-16 11:30:00,23.22,23.28,23.22,23.23,11800.0,18.557,18.605,18.557,18.565,11800.0
2008-06-16 12:00:00,23.23,23.23,23.13,23.21,19600.0,18.565,18.565,18.4851,18.549,19600.0
2008-06-16 12:30:00,23.21,23.24,23.17,23.22,11100.0,18.549,18.573,18.5171,18.557,11100.0
2008-06-16 13:00:00,23.2,23.22,23.06,23.22,25200.0,18.5411,18.557,18.4292,18.557,25200.0
2008-06-16 13:30:00,23.26,23.37,23.24,23.27,25800.0,18.589,18.6769,18.573,18.597,25800.0
2008-06-16 14:00:00,23.28,23.28,23.19,23.22,28200.0,18.605,18.605,18.5331,18.557,28200.0
2008-06-16 14:30:00,23.22,23.33,23.22,23.33,14200.0,18.557,18.645,18.557,18.645,14200.0
2008-06-16 15:00:00,23.32,23.33,23.26,23.28,30900.0,18.637,18.645,18.589,18.605,30900.0
2008-06-16 15:30:00,23.28,23.33,23.22,23.29,56700.0,18.605,18.645,18.557,18.613,56700.0
2008-06-17 09:30:00,23.25,23.4,23.25,23.37,52000.0,18.581,18.7009,18.581,18.6769,52000.0
2008-06-17 10:00:00,23.37,23.42,23.25,23.33,47200.0,18.6769,18.7169,18.581,18.645,47200.0
2008-06-17 10:30:00,23.3,23.43,23.24,23.4,24500.0,18.621,18.7249,18.573,18.7009,24500.0
2008-06-17 11:00:00,23.42,23.44,23.34,23.37,31800.0,18.7169,18.7329,18.6529,18.6769,31800.0
2008-06-17 11:30:00,23.38,23.41,23.28,23.34,38600.0,18.6849,18.7089,18.605,18.6529,38600.0
2008-06-17 12:00:00,23.35,23.41,23.33,23.38,13000.0,18.6609,18.7089,18.645,18.6849,13000.0
2008-06-17 12:30:00,23.39,23.4,23.26,23.31,17500.0,18.6929,18.7009,18.589,18.629,17500.0
2008-06-17 13:00:00,23.32,23.38,23.26,23.36,17900.0,18.637,18.6849,18.589,18.6689,17900.0
2008-06-17 13:30:00,23.37,23.4,23.34,23.36,15800.0,18.6769,18.7009,18.6529,18.6689,15800.0
2008-06-17 14:00:00,23.36,23.36,23.29,23.29,32900.0,18.6689,18.6689,18.613,18.613,32900.0
2008-06-17 14:30:00,23.29,23.39,23.27,23.36,33600.0,18.613,18.6929,18.597,18.6689,33600.0
2008-06-17 15:00:00,23.36,23.37,23.28,23.31,39300.0,18.6689,18.6769,18.605,18.629,39300.0
2008-06-17 15:30:00,23.31,23.32,23.22,23.27,52900.0,18.629,18.637,18.557,18.597,52900.0
2008-06-18 09:30:00,23.13,23.26,23.04,23.04,24400.0,18.4851,18.589,18.4132,18.4132,24400.0
2008-06-18 10:00:00,23.04,23.17,22.99,23.12,35200.0,18.4132,18.5171,18.3732,18.4771,35200.0
2008-06-18 10:30:00,23.11,23.11,22.94,22.96,39600.0,18.4691,18.4691,18.3333,18.3493,39600.0
2008-06-18 11:00:00,22.96,23.03,22.95,23.01,27700.0,18.3493,18.4052,18.3413,18.3892,27700.0
2008-06-18 11:30:00,23.02,23.24,23.02,23.2,31000.0,18.3972,18.573,18.3972,18.5411,31000.0
2008-06-18 12:00:00,23.19,23.2,23.03,23.05,23400.0,18.5331,18.5411,18.4052,18.4212,23400.0
2008-06-18 12:30:00,23.04,23.05,22.98,23.01,21100.0,18.4132,18.4212,18.3652,18.3892,21100.0
2008-06-18 13:00:00,23.01,23.01,22.88,22.99,38100.0,18.3892,18.3892,18.2853,18.3732,38100.0
2008-06-18 13:30:00,22.98,23.02,22.94,22.99,23200.0,18.3652,18.3972,18.3333,18.3732,23200.0
2008-06-18 14:00:00,22.99,23.04,22.85,22.91,55200.0,18.3732,18.4132,18.2613,18.3093,55200.0
2008-06-18 14:30:00,22.9,23.06,22.88,23.04,45300.0,18.3013,18.4292,18.2853,18.4132,45300.0
2008-06-18 15:00:00,23.05,23.16,23.05,23.15,46800.0,18.4212,18.5091,18.4212,18.5011,46800.0
2008-06-18 15:30:00,23.15,23.17,23.04,23.1,66300.0,18.5011,18.5171,18.4132,18.4611,66300.0
2008-06-19 09:30:00,23.07,23.25,23.0,23.15,28700.0,18.4372,18.581,18.3812,18.5011,28700.0
2008-06-19 10:00:00,23.11,23.19,22.9,22.99,68900.0,18.4691,18.5331,18.3013,18.3732,68900.0
2008-06-19 10:30:00,23.01,23.22,23.0,23.18,23700.0,18.3892,18.557,18.3812,18.5251,23700.0
2008-06-19 11:00:00,23.19,23.26,22.95,23.05,35700.0,18.5331,18.589,18.3413,18.4212,35700.0
2008-06-19 11:30:00,23.05,23.1,23.0,23.04,27800.0,18.4212,18.4611,18.3812,18.4132,27800.0
2008-06-19 12:00:00,23.05,23.27,23.05,23.19,28500.0,18.4212,18.597,18.4212,18.5331,28500.0
2008-06-19 12:30:00,23.19,23.28,23.19,23.21,30500.0,18.5331,18.605,18.5331,18.549,30500.0
2008-06-19 13:00:00,23.2,23.25,23.14,23.16,23800.0,18.5411,18.581,18.4931,18.5091,23800.0
2008-06-19 13:30:00,23.17,23.19,23.08,23.1,25200.0,18.5171,18.5331,18.4452,18.4611,25200.0
2008-06-19 14:00:00,23.1,23.26,23.04,23.24,31900.0,18.4611,18.589,18.4132,18.573,31900.0
2008-06-19 14:30:00,23.25,23.36,23.2,23.32,55200.0,18.581,18.6689,18.5411,18.637,55200.0
2008-06-19 15:00:00,23.32,23.43,23.26,23.31,56800.0,18.637,18.7249,18.589,18.629,56800.0
2008-06-19 15:30:00,23.32,23.36,23.2,23.36,88300.0,18.637,18.6689,18.5411,18.6689,88300.0
2008-06-20 09:30:00,23.21,23.45,23.02,23.1,348900.0,18.549,18.7409,18.3972,18.4611,348900.0
2008-06-20 10:00:00,23.09,23.09,22.83,22.84,61300.0,18.4531,18.4531,18.2454,18.2534,61300.0
2008-06-20 10:30:00,22.86,22.89,22.7,22.86,35100.0,18.2693,18.2933,18.1415,18.2693,35100.0
2008-06-20 11:00:00,22.87,22.9,22.8,22.88,53100.0,18.2773,18.3013,18.2214,18.2853,53100.0
2008-06-20 11:30:00,22.89,22.89,22.81,22.83,100800.0,18.2933,18.2933,18.2294,18.2454,100800.0
2008-06-20 12:00:00,22.82,22.83,22.71,22.79,68600.0,18.2374,18.2454,18.1495,18.2134,68600.0
2008-06-20 12:30:00,22.79,22.8,22.69,22.7,78900.0,18.2134,18.2214,18.1335,18.1415,78900.0
2008-06-20 13:00:00,22.7,22.75,22.52,22.56,48300.0,18.1415,18.1814,17.9976,18.0296,48300.0
2008-06-20 13:30:00,22.57,22.68,22.49,22.64,31100.0,18.0376,18.1255,17.9736,18.0935,31100.0
2008-06-20 14:00:00,22.65,22.75,22.61,22.72,26400.0,18.1015,18.1814,18.0695,18.1574,26400.0
2008-06-20 14:30:00,22.72,22.73,22.62,22.67,30700.0,18.1574,18.1654,18.0775,18.1175,30700.0
2008-06-20 15:00:00,22.67,22.71,22.57,22.6,92900.0,18.1175,18.1495,18.0376,18.0615,92900.0
2008-06-20 15:30:00,22.62,22.65,22.54,22.57,156600.0,18.0775,18.1015,18.0136,18.0376,156600.0
2008-06-23 09:30:00,22.62,22.68,22.51,22.65,19200.0,18.0775,18.1255,17.9896,18.1015,19200.0
2008-06-23 10:00:00,22.66,22.8,22.58,22.79,34400.0,18.1095,18.2214,18.0456,18.2134,34400.0
2008-06-23 10:30:00,22.76,22.83,22.49,22.59,33800.0,18.1894,18.2454,17.9736,18.0536,33800.0
2008-06-23 11:00:00,22.59,22.64,22.49,22.55,33900.0,18.0536,18.0935,17.9736,18.0216,33900.0
2008-06-23 11:30:00,22.56,22.7,22.56,22.67,43600.0,18.0296,18.1415,18.0296,18.1175,43600.0
2008-06-23 12:00:00,22.67,22.67,22.56,22.65,32800.0,18.1175,18.1175,18.0296,18.1015,32800.0
2008-06-23 12:30:00,22.64,22.8,22.63,22.79,35100.0,18.0935,18.2214,18.0855,18.2134,35100.0
2008-06-23 13:00:00,22.78,22.84,22.74,22.84,40300.0,18.2054,18.2534,18.1734,18.2534,40300.0
2008-06-23 13:30:00,22.82,22.85,22.77,22.82,23500.0,18.2374,18.2613,18.1974,18.2374,23500.0
2008-06-23 14:00:00,22.83,22.85,22.68,22.72,30200.0,18.2454,18.2613,18.1255,18.1574,30200.0
2008-06-23 14:30:00,22.73,22.74,22.67,22.72,32900.0,18.1654,18.1734,18.1175,18.1574,32900.0
2008-06-23 15:00:00,22.73,22.74,22.64,22.71,66400.0,18.1654,18.1734,18.0935,18.1495,66400.0
2008-06-23 15:30:00,22.71,22.71,22.59,22.63,71100.0,18.1495,18.1495,18.0536,18.0855,71100.0
2008-06-24 09:30:00,22.52,22.64,22.41,22.43,36900.0,17.9976,18.0935,17.9097,17.9257,36900.0
2008-06-24 10:00:00,22.41,22.53,22.29,22.4,55200.0,17.9097,18.0056,17.8138,17.9017,55200.0
2008-06-24 10:30:00,22.41,22.56,22.35,22.56,32300.0,17.9097,18.0296,17.8618,18.0296,32300.0
2008-06-24 11:00:00,22.54,22.62,22.45,22.5,41500.0,18.0136,18.0775,17.9417,17.9816,41500.0
2008-06-24 11:30:00,22.47,22.55,22.37,22.55,53600.0,17.9577,18.0216,17.8777,18.0216,53600.0
2008-06-24 12:00:00,22.53,22.58,22.49,22.55,33200.0,18.0056,18.0456,17.9736,18.0216,33200.0
2008-06-24 12:30:00,22.56,22.59,22.46,22.48,38900.0,18.0296,18.0536,17.9497,17.9656,38900.0
2008-06-24 13:00:00,22.47,22.54,22.45,22.45,35000.0,17.9577,18.0136,17.9417,17.9417,35000.0
2008-06-24 13:30:00,22.47,22.47,22.37,22.4,61900.0,17.9577,17.9577,17.8777,17.9017,61900.0
2008-06-24 14:00:00,22.42,22.45,22.39,22.42,36600.0,17.9177,17.9417,17.8937,17.9177,36600.0
2008-06-24 14:30:00,22.41,22.42,22.25,22.27,57300.0,17.9097,17.9177,17.7818,17.7978,57300.0
2008-06-24 15:00:00,22.27,22.33,22.24,22.3,68700.0,17.7978,17.8458,17.7738,17.8218,68700.0
2008-06-24 15:30:00,22.3,22.38,22.27,22.27,92500.0,17.8218,17.8857,17.7978,17.7978,92500.0
2008-06-25 09:30:00,22.3,22.51,22.25,22.51,35100.0,17.8218,17.9896,17.7818,17.9896,35100.0
2008-06-25 10:00:00,22.51,22.57,22.46,22.51,25900.0,17.9896,18.0376,17.9497,17.9896,25900.0
2008-06-25 10:30:00,22.51,22.85,22.51,22.79,36700.0,17.9896,18.2613,17.9896,18.2134,36700.0
2008-06-25 11:00:00,22.78,22.79,22.67,22.72,24000.0,18.2054,18.2134,18.1175,18.1574,24000.0
2008-06-25 11:30:00,22.72,22.72,22.64,22.65,17700.0,18.1574,18.1574,18.0935,18.1015,17700.0
2008-06-25 12:00:00,22.67,22.68,22.63,22.64,26200.0,18.1175,18.1255,18.0855,18.0935,26200.0
2008-06-25 12:30:00,22.64,22.69,22.62,22.62,30100.0,18.0935,18.1335,18.0775,18.0775,30100.0
2008-06-25 13:00:00,22.62,22.65,22.52,22.6,64500.0,18.0775,18.1015,17.9976,18.0615,64500.0
2008-06-25 13:30:00,22.61,22.69,22.61,22.69,26700.0,18.0695,18.1335,18.0695,18.1335,26700.0
2008-06-25 14:00:00,22.68,22.7,22.51,22.51,72900.0,18.1255,18.1415,17.9896,17.9896,72900.0
2008-06-25 14:30:00,22.5,22.63,22.42,22.61,80900.0,17.9816,18.0855,17.9177,18.0695,80900.0
2008-06-25 15:00:00,22.61,22.73,22.44,22.48,140500.0,18.0695,18.1654,17.9337,17.9656,140500.0
2008-06-25 15:30:00,22.47,22.48,22.19,22.45,984400.0,17.9577,17.9656,17.7339,17.9417,984400.0
2008-06-26 09:30:00,22.2,22.56,22.2,22.39,60400.0,17.7419,18.0296,17.7419,17.8937,60400.0
2008-06-26 10:00:00,22.38,22.43,22.21,22.35,38800.0,17.8857,17.9257,17.7499,17.8618,38800.0
2008-06-26 10:30:00,22.35,22.37,22.12,22.13,65400.0,17.8618,17.8777,17.6779,17.6859,65400.0
2008-06-26 11:00:00,22.14,22.18,22.1,22.17,30900.0,17.6939,17.7259,17.662,17.7179,30900.0
2008-06-26 11:30:00,22.16,22.21,22.09,22.12,49500.0,17.7099,17.7499,17.654,17.6779,49500.0
2008-06-26 12:00:00,22.12,22.2,22.08,22.17,25800.0,17.6779,17.7419,17.646,17.7179,25800.0
2008-06-26 12:30:00,22.15,22.16,22.06,22.11,32300.0,17.7019,17.7099,17.63,17.6699,32300.0
2008-06-26 13:00:00,22.1,22.15,22.05,22.05,32600.0,17.662,17.7019,17.622,17.622,32600.0
2008-06-26 13:30:00,22.04,22.17,22.03,22.16,22800.0,17.614,17.7179,17.606,17.7099,22800.0
2008-06-26 14:00:00,22.16,22.27,22.13,22.17,112900.0,17.7099,17.7978,17.6859,17.7179,112900.0
2008-06-26 14:30:00,22.16,22.16,22.09,22.09,84900.0,17.7099,17.7099,17.654,17.654,84900.0
2008-06-26 15:00:00,22.09,22.15,22.03,22.13,66700.0,17.654,17.7019,17.606,17.6859,66700.0
2008-06-26 15:30:00,22.12,22.12,21.93,21.95,119400.0,17.6779,17.6779,17.5261,17.5421,119400.0
2008-06-27 09:30:00,21.96,22.07,21.81,21.88,76000.0,17.5501,17.638,17.4302,17.4861,76000.0
2008-06-27 10:00:00,21.88,22.03,21.81,21.82,52200.0,17.4861,17.606,17.4302,17.4382,52200.0
2008-06-27 10:30:00,21.81,21.94,21.67,21.73,54800.0,17.4302,17.5341,17.3183,17.3663,54800.0
2008-06-27 11:00:00,21.71,21.89,21.67,21.88,38900.0,17.3503,17.4941,17.3183,17.4861,38900.0
2008-06-27 11:30:00,21.85,21.88,21.78,21.85,25900.0,17.4622,17.4861,17.4062,17.4622,25900.0
2008-06-27 12:00:00,21.86,21.93,21.83,21.89,29100.0,17.4702,17.5261,17.4462,17.4941,29100.0
2008-06-27 12:30:00,21.89,21.91,21.85,21.9,19600.0,17.4941,17.5101,17.4622,17.5021,19600.0
2008-06-27 13:00:00,21.89,21.9,21.77,21.9,30400.0,17.4941,17.5021,17.3982,17.5021,30400.0
2008-06-27 13:30:00,21.9,21.94,21.84,21.92,37700.0,17.5021,17.5341,17.4542,17.5181,37700.0
2008-06-27 14:00:00,21.93,22.0,21.86,21.98,55900.0,17.5261,17.582,17.4702,17.5661,55900.0
2008-06-27 14:30:00,21.99,22.03,21.86,21.96,33000.0,17.574,17.606,17.4702,17.5501,33000.0
2008-06-27 15:00:00,21.98,21.98,21.89,21.9,27000.0,17.5661,17.5661,17.4941,17.5021,27000.0
2008-06-27 15:30:00,21.89,21.97,21.86,21.86,122800.0,17.4941,17.5581,17.4702,17.4702,122800.0
2008-06-30 09:30:00,22.58,22.63,21.62,21.79,48000.0,18.0456,18.0855,17.2783,17.4142,48000.0
2008-06-30 10:00:00,21.78,21.95,21.75,21.93,38300.0,17.4062,17.5421,17.3822,17.5261,38300.0
2008-06-30 10:30:00,21.92,21.99,21.87,21.95,37300.0,17.5181,17.574,17.4781,17.5421,37300.0
2008-06-30 11:00:00,21.95,22.0,21.95,21.96,37400.0,17.5421,17.582,17.5421,17.5501,37400.0
2008-06-30 11:30:00,21.98,21.99,21.91,21.94,22400.0,17.5661,17.574,17.5101,17.5341,22400.0
2008-06-30 12:00:00,21.94,21.94,21.82,21.84,30900.0,17.5341,17.5341,17.4382,17.4542,30900.0
2008-06-30 12:30:00,21.83,21.86,21.77,21.78,53400.0,17.4462,17.4702,17.3982,17.4062,53400.0
2008-06-30 13:00:00,21.78,21.83,21.76,21.77,43300.0,17.4062,17.4462,17.3902,17.3982,43300.0
2008-06-30 13:30:00,21.76,21.78,21.69,21.74,41700.0,17.3902,17.4062,17.3343,17.3742,41700.0
2008-06-30 14:00:00,21.73,21.85,21.73,21.82,29300.0,17.3663,17.4622,17.3663,17.4382,29300.0
2008-06-30 14:30:00,21.81,21.81,21.75,21.75,30900.0,17.4302,17.4302,17.3822,17.3822,30900.0
2008-06-30 15:00:00,21.75,21.85,21.74,21.75,50900.0,17.3822,17.4622,17.3742,17.3822,50900.0
2008-06-30 15:30:00,21.75,21.79,21.63,21.64,125000.0,17.3822,17.4142,17.2863,17.2943,125000.0
2008-07-01 09:30:00,21.54,21.95,21.54,21.78,60100.0,17.2144,17.5421,17.2144,17.4062,60100.0
2008-07-01 10:00:00,21.78,21.94,21.7,21.8,54400.0,17.4062,17.5341,17.3423,17.4222,54400.0
2008-07-01 10:30:00,21.81,21.99,21.8,21.98,64700.0,17.4302,17.574,17.4222,17.5661,64700.0
2008-07-01 11:00:00,21.99,22.06,21.93,21.94,69500.0,17.574,17.63,17.5261,17.5341,69500.0
2008-07-01 11:30:00,21.93,21.95,21.75,21.75,29000.0,17.5261,17.5421,17.3822,17.3822,29000.0
2008-07-01 12:00:00,21.76,21.84,21.72,21.76,83800.0,17.3902,17.4542,17.3583,17.3902,83800.0
2008-07-01 12:30:00,21.76,21.86,21.75,21.76,47900.0,17.3902,17.4702,17.3822,17.3902,47900.0
2008-07-01 13:00:00,21.76,21.81,21.74,21.75,52400.0,17.3902,17.4302,17.3742,17.3822,52400.0
2008-07-01 13:30:00,21.76,21.85,21.66,21.8,90300.0,17.3902,17.4622,17.3103,17.4222,90300.0
2008-07-01 14:00:00,21.8,21.91,21.78,21.82,76700.0,17.4222,17.5101,17.4062,17.4382,76700.0
2008-07-01 14:30:00,21.82,22.03,21.8,21.91,83700.0,17.4382,17.606,17.4222,17.5101,83700.0
2008-07-01 15:00:00,21.91,22.01,21.88,21.98,99700.0,17.5101,17.59,17.4861,17.5661,99700.0
2008-07-01 15:30:00,21.97,22.09,21.95,22.06,130700.0,17.5581,17.654,17.5421,17.63,130700.0
2008-07-02 09:30:00,21.77,22.01,21.7,21.83,85700.0,17.3982,17.59,17.3423,17.4462,85700.0
2008-07-02 10:00:00,21.84,21.95,21.79,21.8,66900.0,17.4542,17.5421,17.4142,17.4222,66900.0
2008-07-02 10:30:00,21.81,21.97,21.64,21.83,211000.0,17.4302,17.5581,17.2943,17.4462,211000.0
2008-07-02 11:00:00,21.82,21.82,21.67,21.75,142800.0,17.4382,17.4382,17.3183,17.3822,142800.0
2008-07-02 11:30:00,21.75,21.79,21.48,21.71,181700.0,17.3822,17.4142,17.1665,17.3503,181700.0
2008-07-02 12:00:00,21.71,21.79,21.68,21.75,80400.0,17.3503,17.4142,17.3263,17.3822,80400.0
2008-07-02 12:30:00,21.75,21.81,21.73,21.75,43900.0,17.3822,17.4302,17.3663,17.3822,43900.0
2008-07-02 13:00:00,21.75,21.82,21.73,21.79,57400.0,17.3822,17.4382,17.3663,17.4142,57400.0
2008-07-02 13:30:00,21.79,21.98,21.78,21.95,48700.0,17.4142,17.5661,17.4062,17.5421,48700.0
2008-07-02 14:00:00,21.96,21.99,21.76,21.76,116500.0,17.5501,17.574,17.3902,17.3902,116500.0
2008-07-02 14:30:00,21.76,21.78,21.68,21.75,94000.0,17.3902,17.4062,17.3263,17.3822,94000.0
2008-07-02 15:00:00,21.74,21.86,21.69,21.76,101200.0,17.3742,17.4702,17.3343,17.3902,101200.0
2008-07-02 15:30:00,21.76,21.76,21.61,21.72,231700.0,17.3902,17.3902,17.2704,17.3583,231700.0
2008-07-03 09:30:00,21.75,21.79,21.5,21.78,75600.0,17.3822,17.4142,17.1824,17.4062,75600.0
2008-07-03 10:00:00,21.78,21.98,21.68,21.79,80000.0,17.4062,17.5661,17.3263,17.4142,80000.0
2008-07-03 10:30:00,21.81,21.85,21.71,21.71,139000.0,17.4302,17.4622,17.3503,17.3503,139000.0
2008-07-03 11:00:00,21.69,21.83,21.65,21.82,42000.0,17.3343,17.4462,17.3023,17.4382,42000.0
2008-07-03 11:30:00,21.82,21.84,21.72,21.74,84000.0,17.4382,17.4542,17.3583,17.3742,84000.0
2008-07-03 12:00:00,21.74,21.74,21.56,21.63,55000.0,17.3742,17.3742,17.2304,17.2863,55000.0
2008-07-03 12:30:00,21.63,21.63,21.51,21.54,109200.0,17.2863,17.2863,17.1904,17.2144,109200.0
2008-07-07 09:30:00,21.73,21.88,21.51,21.67,52800.0,17.3663,17.4861,17.1904,17.3183,52800.0
2008-07-07 10:00:00,21.69,21.69,21.53,21.59,60400.0,17.3343,17.3343,17.2064,17.2544,60400.0
2008-07-07 10:30:00,21.59,21.59,21.53,21.56,46200.0,17.2544,17.2544,17.2064,17.2304,46200.0
2008-07-07 11:00:00,21.56,21.57,21.52,21.55,64600.0,17.2304,17.2384,17.1984,17.2224,64600.0
2008-07-07 11:30:00,21.56,21.57,21.47,21.54,38800.0,17.2304,17.2384,17.1585,17.2144,38800.0
2008-07-07 12:00:00,21.54,21.55,21.42,21.42,57200.0,17.2144,17.2224,17.1185,17.1185,57200.0
2008-07-07 12:30:00,21.44,21.55,21.37,21.38,47300.0,17.1345,17.2224,17.0786,17.0865,47300.0
2008-07-07 13:00:00,21.38,21.38,21.26,21.36,34200.0,17.0865,17.0865,16.9906,17.0706,34200.0
2008-07-07 13:30:00,21.36,21.43,21.27,21.28,21400.0,17.0706,17.1265,16.9986,17.0066,21400.0
2008-07-07 14:00:00,21.28,21.4,21.24,21.38,53300.0,17.0066,17.1025,16.9747,17.0865,53300.0
2008-07-07 14:30:00,21.37,21.4,21.29,21.38,53000.0,17.0786,17.1025,17.0146,17.0865,53000.0
2008-07-07 15:00:00,21.39,21.49,21.33,21.49,264200.0,17.0945,17.1745,17.0466,17.1745,264200.0
2008-07-07 15:30:00,21.49,21.59,21.32,21.32,147100.0,17.1745,17.2544,17.0386,17.0386,147100.0
2008-07-08 09:30:00,21.39,21.45,20.76,21.05,250900.0,17.0945,17.1425,16.591,16.8228,250900.0
2008-07-08 10:00:00,21.04,21.15,20.91,21.1,105900.0,16.8148,16.9027,16.7109,16.8628,105900.0
2008-07-08 10:30:00,21.1,21.16,20.88,21.06,109300.0,16.8628,16.9107,16.687,16.8308,109300.0
2008-07-08 11:00:00,21.06,21.12,20.95,21.12,107100.0,16.8308,16.8788,16.7429,16.8788,107100.0
2008-07-08 11:30:00,21.12,21.14,21.01,21.05,45000.0,16.8788,16.8947,16.7908,16.8228,45000.0
2008-07-08 12:00:00,21.04,21.1,20.98,21.08,75400.0,16.8148,16.8628,16.7669,16.8468,75400.0
2008-07-08 12:30:00,21.1,21.1,21.0,21.01,59400.0,16.8628,16.8628,16.7829,16.7908,59400.0
2008-07-08 13:00:00,21.01,21.08,20.92,20.99,63900.0,16.7908,16.8468,16.7189,16.7749,63900.0
2008-07-08 13:30:00,20.98,21.07,20.95,20.97,92900.0,16.7669,16.8388,16.7429,16.7589,92900.0
2008-07-08 14:00:00,20.98,21.1,20.95,21.05,105200.0,16.7669,16.8628,16.7429,16.8228,105200.0
2008-07-08 14:30:00,21.05,21.25,21.01,21.23,146700.0,16.8228,16.9826,16.7908,16.9667,146700.0
2008-07-08 15:00:00,21.23,21.32,21.22,21.32,145600.0,16.9667,17.0386,16.9587,17.0386,145600.0
2008-07-08 15:30:00,21.33,21.51,21.25,21.37,290000.0,17.0466,17.1904,16.9826,17.0786,290000.0
2008-07-09 09:30:00,21.24,21.33,21.15,21.19,41300.0,16.9747,17.0466,16.9027,16.9347,41300.0
2008-07-09 10:00:00,21.2,21.29,21.09,21.27,16400.0,16.9427,17.0146,16.8548,16.9986,16400.0
2008-07-09 10:30:00,21.27,21.33,21.19,21.31,78400.0,16.9986,17.0466,16.9347,17.0306,78400.0
2008-07-09 11:00:00,21.3,21.37,21.22,21.33,34300.0,17.0226,17.0786,16.9587,17.0466,34300.0
2008-07-09 11:30:00,21.34,21.34,21.17,21.19,28800.0,17.0546,17.0546,16.9187,16.9347,28800.0
2008-07-09 12:00:00,21.17,21.2,21.12,21.16,34900.0,16.9187,16.9427,16.8788,16.9107,34900.0
2008-07-09 12:30:00,21.15,21.17,21.03,21.04,53000.0,16.9027,16.9187,16.8068,16.8148,53000.0
2008-07-09 13:00:00,21.05,21.05,20.98,21.03,57100.0,16.8228,16.8228,16.7669,16.8068,57100.0
2008-07-09 13:30:00,21.04,21.13,21.04,21.13,31700.0,16.8148,16.8867,16.8148,16.8867,31700.0
2008-07-09 14:00:00,21.13,21.13,20.99,21.0,101600.0,16.8867,16.8867,16.7749,16.7829,101600.0
2008-07-09 14:30:00,21.0,21.0,20.82,20.83,166400.0,16.7829,16.7829,16.639,16.647,166400.0
2008-07-09 15:00:00,20.83,20.85,20.75,20.77,106500.0,16.647,16.663,16.5831,16.599,106500.0
2008-07-09 15:30:00,20.78,20.82,20.58,20.6,159900.0,16.607,16.639,16.4472,16.4632,159900.0
2008-07-10 09:30:00,20.51,21.1,20.51,20.9,50500.0,16.3913,16.8628,16.3913,16.7029,50500.0
2008-07-10 10:00:00,20.87,20.9,20.59,20.81,26300.0,16.679,16.7029,16.4552,16.631,26300.0
2008-07-10 10:30:00,20.77,20.96,20.75,20.9,85000.0,16.599,16.7509,16.5831,16.7029,85000.0
2008-07-10 11:00:00,20.87,20.95,20.72,20.72,35800.0,16.679,16.7429,16.5591,16.5591,35800.0
2008-07-10 11:30:00,20.73,20.83,20.73,20.82,45900.0,16.5671,16.647,16.5671,16.639,45900.0
2008-07-10 12:00:00,20.83,20.99,20.83,20.94,26200.0,16.647,16.7749,16.647,16.7349,26200.0
2008-07-10 12:30:00,20.95,20.96,20.78,20.8,30700.0,16.7429,16.7509,16.607,16.623,30700.0
2008-07-10 13:00:00,20.79,20.97,20.79,20.94,47700.0,16.615,16.7589,16.615,16.7349,47700.0
2008-07-10 13:30:00,20.93,21.07,20.92,20.98,54700.0,16.7269,16.8388,16.7189,16.7669,54700.0
2008-07-10 14:00:00,20.99,21.02,20.71,20.77,53100.0,16.7749,16.7988,16.5511,16.599,53100.0
2008-07-10 14:30:00,20.78,20.83,20.7,20.78,94300.0,16.607,16.647,16.5431,16.607,94300.0
2008-07-10 15:00:00,20.78,21.02,20.78,20.98,69800.0,16.607,16.7988,16.607,16.7669,69800.0
2008-07-10 15:30:00,20.97,21.01,20.88,21.0,81800.0,16.7589,16.7908,16.687,16.7829,81800.0
2008-07-11 09:30:00,20.94,20.94,20.69,20.94,46100.0,16.7349,16.7349,16.5351,16.7349,46100.0
2008-07-11 10:00:00,20.95,20.99,20.75,20.85,69100.0,16.7429,16.7749,16.5831,16.663,69100.0
2008-07-11 10:30:00,20.85,20.99,20.85,20.89,135300.0,16.663,16.7749,16.663,16.6949,135300.0
2008-07-11 11:00:00,20.89,21.13,20.88,20.96,120300.0,16.6949,16.8867,16.687,16.7509,120300.0
2008-07-11 11:30:00,20.96,21.21,20.92,21.21,61500.0,16.7509,16.9507,16.7189,16.9507,61500.0
2008-07-11 12:00:00,21.21,21.21,21.04,21.08,33800.0,16.9507,16.9507,16.8148,16.8468,33800.0
2008-07-11 12:30:00,21.08,21.1,20.93,20.96,36300.0,16.8468,16.8628,16.7269,16.7509,36300.0
2008-07-11 13:00:00,20.96,21.1,20.9,21.09,38100.0,16.7509,16.8628,16.7029,16.8548,38100.0
2008-07-11 13:30:00,21.1,21.24,21.06,21.15,71300.0,16.8628,16.9747,16.8308,16.9027,71300.0
2008-07-11 14:00:00,21.16,21.24,21.03,21.04,53300.0,16.9107,16.9747,16.8068,16.8148,53300.0
2008-07-11 14:30:00,21.04,21.21,20.96,21.02,188800.0,16.8148,16.9507,16.7509,16.7988,188800.0
2008-07-11 15:00:00,21.04,21.19,20.93,20.95,236500.0,16.8148,16.9347,16.7269,16.7429,236500.0
2008-07-11 15:30:00,20.96,20.99,20.88,20.93,269200.0,16.7509,16.7749,16.687,16.7269,269200.0
2008-07-14 09:30:00,21.16,21.2,20.73,20.74,69600.0,16.9107,16.9427,16.5671,16.5751,69600.0
2008-07-14 10:00:00,20.76,20.79,20.56,20.69,108900.0,16.591,16.615,16.4312,16.5351,108900.0
2008-07-14 10:30:00,20.69,20.95,20.67,20.94,92900.0,16.5351,16.7429,16.5191,16.7349,92900.0
2008-07-14 11:00:00,20.94,20.94,20.74,20.81,46000.0,16.7349,16.7349,16.5751,16.631,46000.0
2008-07-14 11:30:00,20.8,20.89,20.67,20.72,58900.0,16.623,16.6949,16.5191,16.5591,58900.0
2008-07-14 12:00:00,20.73,20.96,20.66,20.9,95200.0,16.5671,16.7509,16.5111,16.7029,95200.0
2008-07-14 12:30:00,20.9,21.0,20.85,20.96,52300.0,16.7029,16.7829,16.663,16.7509,52300.0
2008-07-14 13:00:00,20.96,20.96,20.77,20.78,66500.0,16.7509,16.7509,16.599,16.607,66500.0
2008-07-14 13:30:00,20.8,20.87,20.73,20.81,61600.0,16.623,16.679,16.5671,16.631,61600.0
2008-07-14 14:00:00,20.81,20.82,20.75,20.77,84400.0,16.631,16.639,16.5831,16.599,84400.0
2008-07-14 14:30:00,20.77,20.8,20.59,20.61,146800.0,16.599,16.623,16.4552,16.4712,146800.0
2008-07-14 15:00:00,20.61,20.7,20.52,20.61,182500.0,16.4712,16.5431,16.3992,16.4712,182500.0
2008-07-14 15:30:00,20.62,20.64,20.47,20.48,204100.0,16.4792,16.4951,16.3593,16.3673,204100.0
2008-07-15 09:30:00,20.43,20.5,20.14,20.2,83400.0,16.3273,16.3833,16.0956,16.1435,83400.0
2008-07-15 10:00:00,20.2,20.33,20.13,20.26,73300.0,16.1435,16.2474,16.0876,16.1915,73300.0
2008-07-15 10:30:00,20.24,20.43,20.17,20.36,61800.0,16.1755,16.3273,16.1195,16.2714,61800.0
2008-07-15 11:00:00,20.36,20.66,20.36,20.47,53200.0,16.2714,16.5111,16.2714,16.3593,53200.0
2008-07-15 11:30:00,20.48,20.66,20.38,20.59,55900.0,16.3673,16.5111,16.2874,16.4552,55900.0
2008-07-15 12:00:00,20.6,20.68,20.51,20.62,36900.0,16.4632,16.5271,16.3913,16.4792,36900.0
2008-07-15 12:30:00,20.65,20.76,20.61,20.76,50100.0,16.5031,16.591,16.4712,16.591,50100.0
2008-07-15 13:00:00,20.77,20.83,20.55,20.61,92300.0,16.599,16.647,16.4232,16.4712,92300.0
2008-07-15 13:30:00,20.6,20.8,20.6,20.75,51400.0,16.4632,16.623,16.4632,16.5831,51400.0
2008-07-15 14:00:00,20.75,20.8,20.65,20.7,85600.0,16.5831,16.623,16.5031,16.5431,85600.0
2008-07-15 14:30:00,20.72,20.82,20.66,20.75,83700.0,16.5591,16.639,16.5111,16.5831,83700.0
2008-07-15 15:00:00,20.76,20.87,20.68,20.68,91300.0,16.591,16.679,16.5271,16.5271,91300.0
2008-07-15 15:30:00,20.67,20.75,20.54,20.57,90800.0,16.5191,16.5831,16.4152,16.4392,90800.0
2008-07-16 09:30:00,20.38,20.6,20.14,20.6,76500.0,16.2874,16.4632,16.0956,16.4632,76500.0
2008-07-16 10:00:00,20.59,20.63,20.5,20.5,104100.0,16.4552,16.4872,16.3833,16.3833,104100.0
2008-07-16 10:30:00,20.5,20.88,20.46,20.7,93300.0,16.3833,16.687,16.3513,16.5431,93300.0
2008-07-16 11:00:00,20.7,20.73,20.63,20.65,60200.0,16.5431,16.5671,16.4872,16.5031,60200.0
2008-07-16 11:30:00,20.66,20.77,20.66,20.72,60200.0,16.5111,16.599,16.5111,16.5591,60200.0
2008-07-16 12:00:00,20.72,20.75,20.66,20.72,67500.0,16.5591,16.5831,16.5111,16.5591,67500.0
2008-07-16 12:30:00,20.7,20.76,20.69,20.72,38000.0,16.5431,16.591,16.5351,16.5591,38000.0
2008-07-16 13:00:00,20.71,20.9,20.7,20.86,42400.0,16.5511,16.7029,16.5431,16.671,42400.0
2008-07-16 13:30:00,20.85,20.86,20.73,20.81,45200.0,16.663,16.671,16.5671,16.631,45200.0
2008-07-16 14:00:00,20.8,20.89,20.62,20.86,61200.0,16.623,16.6949,16.4792,16.671,61200.0
2008-07-16 14:30:00,20.87,20.98,20.79,20.86,71200.0,16.679,16.7669,16.615,16.671,71200.0
2008-07-16 15:00:00,20.86,21.01,20.82,20.99,93700.0,16.671,16.7908,16.639,16.7749,93700.0
2008-07-16 15:30:00,20.99,21.07,20.93,21.03,125400.0,16.7749,16.8388,16.7269,16.8068,125400.0
2008-07-17 09:30:00,21.1,21.44,21.04,21.17,56600.0,16.8628,17.1345,16.8148,16.9187,56600.0
2008-07-17 10:00:00,21.17,21.27,21.08,21.17,39600.0,16.9187,16.9986,16.8468,16.9187,39600.0
2008-07-17 10:30:00,21.16,21.36,21.08,21.36,59000.0,16.9107,17.0706,16.8468,17.0706,59000.0
2008-07-17 11:00:00,21.36,21.44,21.21,21.39,43000.0,17.0706,17.1345,16.9507,17.0945,43000.0
2008-07-17 11:30:00,21.39,21.52,21.34,21.4,68100.0,17.0945,17.1984,17.0546,17.1025,68100.0
2008-07-17 12:00:00,21.4,21.5,21.34,21.48,71400.0,17.1025,17.1824,17.0546,17.1665,71400.0
2008-07-17 12:30:00,21.45,21.64,21.42,21.59,54700.0,17.1425,17.2943,17.1185,17.2544,54700.0
2008-07-17 13:00:00,21.59,21.7,21.53,21.62,63700.0,17.2544,17.3423,17.2064,17.2783,63700.0
2008-07-17 13:30:00,21.63,21.74,21.58,21.58,52100.0,17.2863,17.3742,17.2464,17.2464,52100.0
2008-07-17 14:00:00,21.59,21.66,21.55,21.65,57000.0,17.2544,17.3103,17.2224,17.3023,57000.0
2008-07-17 14:30:00,21.63,21.64,21.48,21.51,60800.0,17.2863,17.2943,17.1665,17.1904,60800.0
2008-07-17 15:00:00,21.53,21.63,21.45,21.5,83000.0,17.2064,17.2863,17.1425,17.1824,83000.0
2008-07-17 15:30:00,21.5,21.57,21.39,21.55,90100.0,17.1824,17.2384,17.0945,17.2224,90100.0
2008-07-18 09:30:00,21.35,21.67,21.27,21.41,101000.0,17.0626,17.3183,16.9986,17.1105,101000.0
2008-07-18 10:00:00,21.42,21.47,21.32,21.46,42800.0,17.1185,17.1585,17.0386,17.1505,42800.0
2008-07-18 10:30:00,21.46,21.49,21.28,21.37,46500.0,17.1505,17.1745,17.0066,17.0786,46500.0
2008-07-18 11:00:00,21.38,21.64,21.38,21.57,26700.0,17.0865,17.2943,17.0865,17.2384,26700.0
2008-07-18 11:30:00,21.6,21.63,21.49,21.54,32200.0,17.2624,17.2863,17.1745,17.2144,32200.0
2008-07-18 12:00:00,21.53,21.65,21.45,21.5,36700.0,17.2064,17.3023,17.1425,17.1824,36700.0
2008-07-18 12:30:00,21.48,21.54,21.36,21.46,31900.0,17.1665,17.2144,17.0706,17.1505,31900.0
2008-07-18 13:00:00,21.47,21.64,21.47,21.55,30300.0,17.1585,17.2943,17.1585,17.2224,30300.0
2008-07-18 13:30:00,21.56,21.68,21.54,21.63,29100.0,17.2304,17.3263,17.2144,17.2863,29100.0
2008-07-18 14:00:00,21.62,21.72,21.61,21.71,30600.0,17.2783,17.3583,17.2704,17.3503,30600.0
2008-07-18 14:30:00,21.69,21.71,21.57,21.66,32400.0,17.3343,17.3503,17.2384,17.3103,32400.0
2008-07-18 15:00:00,21.65,22.0,21.64,21.78,116700.0,17.3023,17.582,17.2943,17.4062,116700.0
2008-07-18 15:30:00,21.78,21.83,21.69,21.69,104900.0,17.4062,17.4462,17.3343,17.3343,104900.0
2008-07-21 09:30:00,21.75,21.75,21.6,21.65,26200.0,17.3822,17.3822,17.2624,17.3023,26200.0
2008-07-21 10:00:00,21.66,21.68,21.44,21.46,27100.0,17.3103,17.3263,17.1345,17.1505,27100.0
2008-07-21 10:30:00,21.45,21.55,21.43,21.49,14600.0,17.1425,17.2224,17.1265,17.1745,14600.0
2008-07-21 11:00:00,21.49,21.55,21.11,21.41,123600.0,17.1745,17.2224,16.8708,17.1105,123600.0
2008-07-21 11:30:00,21.38,21.4,21.23,21.23,32900.0,17.0865,17.1025,16.9667,16.9667,32900.0
2008-07-21 12:00:00,21.24,21.27,21.18,21.25,44000.0,16.9747,16.9986,16.9267,16.9826,44000.0
2008-07-21 12:30:00,21.23,21.3,20.92,21.11,111900.0,16.9667,17.0226,16.7189,16.8708,111900.0
2008-07-21 13:00:00,21.12,21.25,21.06,21.22,35800.0,16.8788,16.9826,16.8308,16.9587,35800.0
2008-07-21 13:30:00,21.21,21.28,21.2,21.22,22600.0,16.9507,17.0066,16.9427,16.9587,22600.0
2008-07-21 14:00:00,21.22,21.23,21.07,21.09,58200.0,16.9587,16.9667,16.8388,16.8548,58200.0
2008-07-21 14:30:00,21.08,21.12,21.05,21.07,44600.0,16.8468,16.8788,16.8228,16.8388,44600.0
2008-07-21 15:00:00,21.08,21.2,21.07,21.18,41800.0,16.8468,16.9427,16.8388,16.9267,41800.0
2008-07-21 15:30:00,21.17,21.25,21.16,21.21,60800.0,16.9187,16.9826,16.9107,16.9507,60800.0
2008-07-22 09:30:00,21.05,21.48,20.81,21.16,57100.0,16.8228,17.1665,16.631,16.9107,57100.0
2008-07-22 10:00:00,21.17,21.5,21.16,21.36,71800.0,16.9187,17.1824,16.9107,17.0706,71800.0
2008-07-22 10:30:00,21.36,21.38,21.29,21.34,73500.0,17.0706,17.0865,17.0146,17.0546,73500.0
2008-07-22 11:00:00,21.34,21.4,21.3,21.35,84200.0,17.0546,17.1025,17.0226,17.0626,84200.0
2008-07-22 11:30:00,21.34,21.35,21.28,21.3,34900.0,17.0546,17.0626,17.0066,17.0226,34900.0
2008-07-22 12:00:00,21.3,21.32,21.25,21.28,44500.0,17.0226,17.0386,16.9826,17.0066,44500.0
2008-07-22 12:30:00,21.29,21.31,21.28,21.29,30100.0,17.0146,17.0306,17.0066,17.0146,30100.0
2008-07-22 13:00:00,21.29,21.3,21.23,21.29,31400.0,17.0146,17.0226,16.9667,17.0146,31400.0
2008-07-22 13:30:00,21.29,21.32,21.27,21.3,37000.0,17.0146,17.0386,16.9986,17.0226,37000.0
2008-07-22 14:00:00,21.3,21.3,21.18,21.25,57600.0,17.0226,17.0226,16.9267,16.9826,57600.0
2008-07-22 14:30:00,21.27,21.33,21.21,21.29,64000.0,16.9986,17.0466,16.9507,17.0146,64000.0
2008-07-22 15:00:00,21.3,21.3,21.22,21.28,73800.0,17.0226,17.0226,16.9587,17.0066,73800.0
2008-07-22 15:30:00,21.27,21.28,21.23,21.25,187300.0,16.9986,17.0066,16.9667,16.9826,187300.0
2008-07-23 09:30:00,21.15,21.17,20.89,21.0,70800.0,16.9027,16.9187,16.6949,16.7829,70800.0
2008-07-23 10:00:00,21.0,21.37,20.99,21.33,106700.0,16.7829,17.0786,16.7749,17.0466,106700.0
2008-07-23 10:30:00,21.33,21.41,21.24,21.29,83300.0,17.0466,17.1105,16.9747,17.0146,83300.0
2008-07-23 11:00:00,21.29,21.4,21.28,21.36,51600.0,17.0146,17.1025,17.0066,17.0706,51600.0
2008-07-23 11:30:00,21.37,21.41,21.29,21.31,43600.0,17.0786,17.1105,17.0146,17.0306,43600.0
2008-07-23 12:00:00,21.31,21.33,21.14,21.28,44500.0,17.0306,17.0466,16.8947,17.0066,44500.0
2008-07-23 12:30:00,21.27,21.33,21.23,21.33,36100.0,16.9986,17.0466,16.9667,17.0466,36100.0
2008-07-23 13:00:00,21.33,21.33,21.21,21.25,44400.0,17.0466,17.0466,16.9507,16.9826,44400.0
2008-07-23 13:30:00,21.25,21.34,21.12,21.15,62900.0,16.9826,17.0546,16.8788,16.9027,62900.0
2008-07-23 14:00:00,21.15,21.39,21.15,21.37,58800.0,16.9027,17.0945,16.9027,17.0786,58800.0
2008-07-23 14:30:00,21.38,21.42,21.32,21.33,54900.0,17.0865,17.1185,17.0386,17.0466,54900.0
2008-07-23 15:00:00,21.33,21.37,21.26,21.28,72000.0,17.0466,17.0786,16.9906,17.0066,72000.0
2008-07-23 15:30:00,21.28,21.42,21.26,21.32,123300.0,17.0066,17.1185,16.9906,17.0386,123300.0
2008-07-24 09:30:00,21.22,21.68,21.11,21.3,38300.0,16.9587,17.3263,16.8708,17.0226,38300.0
2008-07-24 10:00:00,21.26,21.3,21.08,21.09,47200.0,16.9906,17.0226,16.8468,16.8548,47200.0
2008-07-24 10:30:00,21.1,21.27,21.08,21.25,54300.0,16.8628,16.9986,16.8468,16.9826,54300.0
2008-07-24 11:00:00,21.24,21.26,21.18,21.18,34900.0,16.9747,16.9906,16.9267,16.9267,34900.0
2008-07-24 11:30:00,21.18,21.23,21.14,21.22,37800.0,16.9267,16.9667,16.8947,16.9587,37800.0
2008-07-24 12:00:00,21.23,21.25,21.11,21.12,34100.0,16.9667,16.9826,16.8708,16.8788,34100.0
2008-07-24 12:30:00,21.12,21.13,21.06,21.1,36700.0,16.8788,16.8867,16.8308,16.8628,36700.0
2008-07-24 13:00:00,21.08,21.2,21.03,21.17,39300.0,16.8468,16.9427,16.8068,16.9187,39300.0
2008-07-24 13:30:00,21.18,21.24,21.16,21.2,35400.0,16.9267,16.9747,16.9107,16.9427,35400.0
2008-07-24 14:00:00,21.19,21.21,21.13,21.18,34500.0,16.9347,16.9507,16.8867,16.9267,34500.0
2008-07-24 14:30:00,21.17,21.18,21.05,21.14,43600.0,16.9187,16.9267,16.8228,16.8947,43600.0
2008-07-24 15:00:00,21.15,21.26,21.07,21.08,49900.0,16.9027,16.9906,16.8388,16.8468,49900.0
2008-07-24 15:30:00,21.08,21.14,21.06,21.09,68100.0,16.8468,16.8947,16.8308,16.8548,68100.0
2008-07-25 09:30:00,21.27,21.62,21.04,21.31,31200.0,16.9986,17.2783,16.8148,17.0306,31200.0
2008-07-25 10:00:00,21.31,21.45,21.13,21.14,76100.0,17.0306,17.1425,16.8867,16.8947,76100.0
2008-07-25 10:30:00,21.11,21.31,21.11,21.29,45500.0,16.8708,17.0306,16.8708,17.0146,45500.0
2008-07-25 11:00:00,21.29,21.31,21.09,21.19,44100.0,17.0146,17.0306,16.8548,16.9347,44100.0
2008-07-25 11:30:00,21.2,21.27,21.19,21.24,21400.0,16.9427,16.9986,16.9347,16.9747,21400.0
2008-07-25 12:00:00,21.23,21.28,21.14,21.27,25200.0,16.9667,17.0066,16.8947,16.9986,25200.0
2008-07-25 12:30:00,21.26,21.35,21.22,21.32,26100.0,16.9906,17.0626,16.9587,17.0386,26100.0
2008-07-25 13:00:00,21.32,21.32,21.17,21.18,30400.0,17.0386,17.0386,16.9187,16.9267,30400.0
2008-07-25 13:30:00,21.19,21.25,21.15,21.17,30300.0,16.9347,16.9826,16.9027,16.9187,30300.0
2008-07-25 14:00:00,21.17,21.23,21.12,21.15,21900.0,16.9187,16.9667,16.8788,16.9027,21900.0
2008-07-25 14:30:00,21.15,21.28,21.11,21.27,25000.0,16.9027,17.0066,16.8708,16.9986,25000.0
2008-07-25 15:00:00,21.28,21.31,21.17,21.26,46700.0,17.0066,17.0306,16.9187,16.9906,46700.0
2008-07-25 15:30:00,21.26,21.29,21.18,21.21,62300.0,16.9906,17.0146,16.9267,16.9507,62300.0
2008-07-28 09:30:00,21.09,21.2,20.95,21.08,37100.0,16.8548,16.9427,16.7429,16.8468,37100.0
2008-07-28 10:00:00,21.08,21.15,21.01,21.08,29700.0,16.8468,16.9027,16.7908,16.8468,29700.0
2008-07-28 10:30:00,21.1,21.11,20.97,21.02,25900.0,16.8628,16.8708,16.7589,16.7988,25900.0
2008-07-28 11:00:00,21.02,21.02,20.91,20.98,26000.0,16.7988,16.7988,16.7109,16.7669,26000.0
2008-07-28 11:30:00,20.97,21.0,20.86,20.99,21900.0,16.7589,16.7829,16.671,16.7749,21900.0
2008-07-28 12:00:00,20.98,21.07,20.97,20.98,20000.0,16.7669,16.8388,16.7589,16.7669,20000.0
2008-07-28 12:30:00,20.97,20.99,20.85,20.86,23600.0,16.7589,16.7749,16.663,16.671,23600.0
2008-07-28 13:00:00,20.86,20.9,20.82,20.87,19200.0,16.671,16.7029,16.639,16.679,19200.0
2008-07-28 13:30:00,20.87,20.87,20.8,20.83,26900.0,16.679,16.679,16.623,16.647,26900.0
2008-07-28 14:00:00,20.81,20.87,20.74,20.74,41300.0,16.631,16.679,16.5751,16.5751,41300.0
2008-07-28 14:30:00,20.74,20.83,20.69,20.71,48600.0,16.5751,16.647,16.5351,16.5511,48600.0
2008-07-28 15:00:00,20.72,20.82,20.7,20.8,64400.0,16.5591,16.639,16.5431,16.623,64400.0
2008-07-28 15:30:00,20.81,20.82,20.7,20.78,109200.0,16.631,16.639,16.5431,16.607,109200.0
2008-07-29 09:30:00,20.84,21.2,20.7,21.13,27500.0,16.655,16.9427,16.5431,16.8867,27500.0
2008-07-29 10:00:00,21.15,21.48,21.15,21.38,61200.0,16.9027,17.1665,16.9027,17.0865,61200.0
2008-07-29 10:30:00,21.39,21.41,21.31,21.38,53100.0,17.0945,17.1105,17.0306,17.0865,53100.0
2008-07-29 11:00:00,21.4,21.4,21.28,21.33,48600.0,17.1025,17.1025,17.0066,17.0466,48600.0
2008-07-29 11:30:00,21.33,21.46,21.3,21.46,38700.0,17.0466,17.1505,17.0226,17.1505,38700.0
2008-07-29 12:00:00,21.45,21.53,21.43,21.48,42500.0,17.1425,17.2064,17.1265,17.1665,42500.0
2008-07-29 12:30:00,21.49,21.51,21.4,21.46,22200.0,17.1745,17.1904,17.1025,17.1505,22200.0
2008-07-29 13:00:00,21.46,21.49,21.36,21.49,22400.0,17.1505,17.1745,17.0706,17.1745,22400.0
2008-07-29 13:30:00,21.49,21.56,21.48,21.53,21900.0,17.1745,17.2304,17.1665,17.2064,21900.0
2008-07-29 14:00:00,21.52,21.52,21.33,21.39,47900.0,17.1984,17.1984,17.0466,17.0945,47900.0
2008-07-29 14:30:00,21.39,21.4,21.26,21.31,44600.0,17.0945,17.1025,16.9906,17.0306,44600.0
2008-07-29 15:00:00,21.31,21.37,21.27,21.3,42100.0,17.0306,17.0786,16.9986,17.0226,42100.0
2008-07-29 15:30:00,21.31,21.34,21.25,21.33,62000.0,17.0306,17.0546,16.9826,17.0466,62000.0
2008-07-30 09:30:00,21.07,22.06,21.07,22.0,211800.0,16.8388,17.63,16.8388,17.582,211800.0
2008-07-30 10:00:00,22.0,22.07,21.88,22.02,66600.0,17.582,17.638,17.4861,17.598,66600.0
2008-07-30 10:30:00,22.02,22.17,21.98,22.17,120100.0,17.598,17.7179,17.5661,17.7179,120100.0
2008-07-30 11:00:00,22.16,22.33,22.15,22.25,83000.0,17.7099,17.8458,17.7019,17.7818,83000.0
2008-07-30 11:30:00,22.24,22.37,22.23,22.35,48400.0,17.7738,17.8777,17.7658,17.8618,48400.0
2008-07-30 12:00:00,22.35,22.42,22.33,22.35,68700.0,17.8618,17.9177,17.8458,17.8618,68700.0
2008-07-30 12:30:00,22.35,22.35,22.07,22.08,38800.0,17.8618,17.8618,17.638,17.646,38800.0
2008-07-30 13:00:00,22.07,22.07,21.99,22.01,57600.0,17.638,17.638,17.574,17.59,57600.0
2008-07-30 13:30:00,22.01,22.04,21.99,22.02,45200.0,17.59,17.614,17.574,17.598,45200.0
2008-07-30 14:00:00,22.03,22.04,21.88,22.0,101100.0,17.606,17.614,17.4861,17.582,101100.0
2008-07-30 14:30:00,21.99,22.04,21.9,21.94,68000.0,17.574,17.614,17.5021,17.5341,68000.0
2008-07-30 15:00:00,21.94,21.97,21.81,21.92,89000.0,17.5341,17.5581,17.4302,17.5181,89000.0
2008-07-30 15:30:00,21.93,22.0,21.89,21.96,148900.0,17.5261,17.582,17.4941,17.5501,148900.0
2008-07-31 09:30:00,21.79,22.4,21.73,21.83,43300.0,17.4142,17.9017,17.3663,17.4462,43300.0
2008-07-31 10:00:00,21.84,21.89,21.72,21.84,51300.0,17.4542,17.4941,17.3583,17.4542,51300.0
2008-07-31 10:30:00,21.82,21.82,21.62,21.71,47200.0,17.4382,17.4382,17.2783,17.3503,47200.0
2008-07-31 11:00:00,21.71,21.73,21.54,21.55,30500.0,17.3503,17.3663,17.2144,17.2224,30500.0
2008-07-31 11:30:00,21.54,21.64,21.5,21.62,32400.0,17.2144,17.2943,17.1824,17.2783,32400.0
2008-07-31 12:00:00,21.64,21.65,21.46,21.52,18700.0,17.2943,17.3023,17.1505,17.1984,18700.0
2008-07-31 12:30:00,21.52,21.57,21.46,21.46,40500.0,17.1984,17.2384,17.1505,17.1505,40500.0
2008-07-31 13:00:00,21.47,21.6,21.46,21.52,33400.0,17.1585,17.2624,17.1505,17.1984,33400.0
2008-07-31 13:30:00,21.53,21.69,21.53,21.57,29900.0,17.2064,17.3343,17.2064,17.2384,29900.0
2008-07-31 14:00:00,21.57,21.74,21.55,21.64,50400.0,17.2384,17.3742,17.2224,17.2943,50400.0
2008-07-31 14:30:00,21.64,21.81,21.63,21.7,50800.0,17.2943,17.4302,17.2863,17.3423,50800.0
2008-07-31 15:00:00,21.7,21.8,21.65,21.67,32500.0,17.3423,17.4222,17.3023,17.3183,32500.0
2008-07-31 15:30:00,21.68,21.68,21.55,21.59,114900.0,17.3263,17.3263,17.2224,17.2544,114900.0
2008-08-01 09:30:00,21.48,22.14,21.1,21.18,42600.0,17.1665,17.6939,16.8628,16.9267,42600.0
2008-08-01 10:00:00,21.18,21.26,21.05,21.13,37600.0,16.9267,16.9906,16.8228,16.8867,37600.0
2008-08-01 10:30:00,21.15,21.4,21.15,21.37,31900.0,16.9027,17.1025,16.9027,17.0786,31900.0
2008-08-01 11:00:00,21.39,21.4,21.22,21.31,24500.0,17.0945,17.1025,16.9587,17.0306,24500.0
2008-08-01 11:30:00,21.31,21.45,21.31,21.44,28000.0,17.0306,17.1425,17.0306,17.1345,28000.0
2008-08-01 12:00:00,21.43,21.44,21.33,21.37,15500.0,17.1265,17.1345,17.0466,17.0786,15500.0
2008-08-01 12:30:00,21.37,21.38,21.24,21.26,19000.0,17.0786,17.0865,16.9747,16.9906,19000.0
2008-08-01 13:00:00,21.25,21.45,21.25,21.43,15700.0,16.9826,17.1425,16.9826,17.1265,15700.0
2008-08-01 13:30:00,21.44,21.54,21.38,21.52,19200.0,17.1345,17.2144,17.0865,17.1984,19200.0
2008-08-01 14:00:00,21.51,21.53,21.34,21.35,42800.0,17.1904,17.2064,17.0546,17.0626,42800.0
2008-08-01 14:30:00,21.36,21.38,21.27,21.36,50400.0,17.0706,17.0865,16.9986,17.0706,50400.0
2008-08-01 15:00:00,21.36,21.4,21.26,21.33,70100.0,17.0706,17.1025,16.9906,17.0466,70100.0
2008-08-01 15:30:00,21.33,21.4,21.29,21.29,120800.0,17.0466,17.1025,17.0146,17.0146,120800.0
2008-08-04 09:30:00,21.01,21.56,21.01,21.11,35600.0,16.7908,17.2304,16.7908,16.8708,35600.0
2008-08-04 10:00:00,21.12,21.16,20.95,21.06,31200.0,16.8788,16.9107,16.7429,16.8308,31200.0
2008-08-04 10:30:00,21.04,21.09,20.89,20.91,36800.0,16.8148,16.8548,16.6949,16.7109,36800.0
2008-08-04 11:00:00,20.92,21.09,20.88,21.06,39400.0,16.7189,16.8548,16.687,16.8308,39400.0
2008-08-04 11:30:00,21.07,21.28,21.06,21.25,45700.0,16.8388,17.0066,16.8308,16.9826,45700.0
2008-08-04 12:00:00,21.25,21.3,21.24,21.29,37200.0,16.9826,17.0226,16.9747,17.0146,37200.0
2008-08-04 12:30:00,21.29,21.33,21.24,21.24,26900.0,17.0146,17.0466,16.9747,16.9747,26900.0
2008-08-04 13:00:00,21.23,21.28,21.2,21.23,28900.0,16.9667,17.0066,16.9427,16.9667,28900.0
2008-08-04 13:30:00,21.23,21.37,21.22,21.37,32700.0,16.9667,17.0786,16.9587,17.0786,32700.0
2008-08-04 14:00:00,21.38,21.48,21.38,21.47,50700.0,17.0865,17.1665,17.0865,17.1585,50700.0
2008-08-04 14:30:00,21.48,21.6,21.48,21.57,41700.0,17.1665,17.2624,17.1665,17.2384,41700.0
2008-08-04 15:00:00,21.57,21.6,21.36,21.4,97800.0,17.2384,17.2624,17.0706,17.1025,97800.0
2008-08-04 15:30:00,21.4,21.48,21.28,21.39,108900.0,17.1025,17.1665,17.0066,17.0945,108900.0
2008-08-05 09:30:00,21.63,21.82,21.55,21.75,32600.0,17.2863,17.4382,17.2224,17.3822,32600.0
2008-08-05 10:00:00,21.74,21.84,21.63,21.7,26200.0,17.3742,17.4542,17.2863,17.3423,26200.0
2008-08-05 10:30:00,21.7,21.72,21.59,21.66,24000.0,17.3423,17.3583,17.2544,17.3103,24000.0
2008-08-05 11:00:00,21.66,21.7,21.63,21.63,23400.0,17.3103,17.3423,17.2863,17.2863,23400.0
2008-08-05 11:30:00,21.63,21.69,21.58,21.69,29900.0,17.2863,17.3343,17.2464,17.3343,29900.0
2008-08-05 12:00:00,21.69,21.7,21.66,21.7,15600.0,17.3343,17.3423,17.3103,17.3423,15600.0
2008-08-05 12:30:00,21.68,21.69,21.63,21.65,16600.0,17.3263,17.3343,17.2863,17.3023,16600.0
2008-08-05 13:00:00,21.65,21.66,21.62,21.64,11600.0,17.3023,17.3103,17.2783,17.2943,11600.0
2008-08-05 13:30:00,21.65,21.68,21.63,21.65,19800.0,17.3023,17.3263,17.2863,17.3023,19800.0
2008-08-05 14:00:00,21.65,21.7,21.54,21.67,55300.0,17.3023,17.3423,17.2144,17.3183,55300.0
2008-08-05 14:30:00,21.68,21.77,21.66,21.72,69500.0,17.3263,17.3982,17.3103,17.3583,69500.0
2008-08-05 15:00:00,21.72,21.77,21.69,21.73,33100.0,17.3583,17.3982,17.3343,17.3663,33100.0
2008-08-05 15:30:00,21.73,21.89,21.68,21.83,70600.0,17.3663,17.4941,17.3263,17.4462,70600.0
2008-08-06 09:30:00,21.75,22.2,21.65,22.2,48500.0,17.3822,17.7419,17.3023,17.7419,48500.0
2008-08-06 10:00:00,22.2,22.27,22.08,22.2,63200.0,17.7419,17.7978,17.646,17.7419,63200.0
2008-08-06 10:30:00,22.2,22.38,22.11,22.38,73700.0,17.7419,17.8857,17.6699,17.8857,73700.0
2008-08-06 11:00:00,22.38,22.64,22.36,22.64,74500.0,17.8857,18.0935,17.8697,18.0935,74500.0
2008-08-06 11:30:00,22.63,22.64,22.54,22.61,49000.0,18.0855,18.0935,18.0136,18.0695,49000.0
2008-08-06 12:00:00,22.6,22.64,22.56,22.64,20300.0,18.0615,18.0935,18.0296,18.0935,20300.0
2008-08-06 12:30:00,22.64,22.64,22.5,22.5,32300.0,18.0935,18.0935,17.9816,17.9816,32300.0
2008-08-06 13:00:00,22.51,22.53,22.45,22.53,33400.0,17.9896,18.0056,17.9417,18.0056,33400.0
2008-08-06 13:30:00,22.54,22.62,22.45,22.48,34300.0,18.0136,18.0775,17.9417,17.9656,34300.0
2008-08-06 14:00:00,22.48,22.49,22.44,22.46,33700.0,17.9656,17.9736,17.9337,17.9497,33700.0
2008-08-06 14:30:00,22.47,22.67,22.46,22.61,41500.0,17.9577,18.1175,17.9497,18.0695,41500.0
2008-08-06 15:00:00,22.61,22.63,22.54,22.55,47300.0,18.0695,18.0855,18.0136,18.0216,47300.0
2008-08-06 15:30:00,22.55,22.64,22.53,22.58,78700.0,18.0216,18.0935,18.0056,18.0456,78700.0
2008-08-07 09:30:00,22.33,22.52,22.27,22.38,26300.0,17.8458,17.9976,17.7978,17.8857,26300.0
2008-08-07 10:00:00,22.38,22.55,22.31,22.49,12900.0,17.8857,18.0216,17.8298,17.9736,12900.0
2008-08-07 10:30:00,22.48,22.58,22.45,22.58,28600.0,17.9656,18.0456,17.9417,18.0456,28600.0
2008-08-07 11:00:00,22.59,22.63,22.48,22.53,25900.0,18.0536,18.0855,17.9656,18.0056,25900.0
2008-08-07 11:30:00,22.53,22.58,22.48,22.56,15800.0,18.0056,18.0456,17.9656,18.0296,15800.0
2008-08-07 12:00:00,22.55,22.55,22.49,22.55,16000.0,18.0216,18.0216,17.9736,18.0216,16000.0
2008-08-07 12:30:00,22.54,22.71,22.49,22.67,25800.0,18.0136,18.1495,17.9736,18.1175,25800.0
2008-08-07 13:00:00,22.65,22.66,22.57,22.64,14600.0,18.1015,18.1095,18.0376,18.0935,14600.0
2008-08-07 13:30:00,22.63,22.7,22.63,22.67,23400.0,18.0855,18.1415,18.0855,18.1175,23400.0
2008-08-07 14:00:00,22.67,22.69,22.58,22.68,46900.0,18.1175,18.1335,18.0456,18.1255,46900.0
2008-08-07 14:30:00,22.68,22.71,22.56,22.56,45900.0,18.1255,18.1495,18.0296,18.0296,45900.0
2008-08-07 15:00:00,22.57,22.63,22.5,22.6,56000.0,18.0376,18.0855,17.9816,18.0615,56000.0
2008-08-07 15:30:00,22.6,22.6,22.47,22.56,112000.0,18.0615,18.0615,17.9577,18.0296,112000.0
2008-08-08 09:30:00,22.53,23.05,22.53,22.93,41600.0,18.0056,18.4212,18.0056,18.3253,41600.0
2008-08-08 10:00:00,22.9,23.45,22.88,23.37,57800.0,18.3013,18.7409,18.2853,18.6769,57800.0
2008-08-08 10:30:00,23.37,23.38,23.2,23.35,38400.0,18.6769,18.6849,18.5411,18.6609,38400.0
2008-08-08 11:00:00,23.36,23.41,23.28,23.34,28900.0,18.6689,18.7089,18.605,18.6529,28900.0
2008-08-08 11:30:00,23.34,23.44,23.33,23.37,25400.0,18.6529,18.7329,18.645,18.6769,25400.0
2008-08-08 12:00:00,23.38,23.5,23.36,23.49,39400.0,18.6849,18.7808,18.6689,18.7728,39400.0
2008-08-08 12:30:00,23.48,23.51,23.44,23.49,22300.0,18.7648,18.7888,18.7329,18.7728,22300.0
2008-08-08 13:00:00,23.51,23.63,23.47,23.63,29400.0,18.7888,18.8847,18.7568,18.8847,29400.0
2008-08-08 13:30:00,23.62,23.72,23.6,23.61,58400.0,18.8767,18.9566,18.8607,18.8687,58400.0
2008-08-08 14:00:00,23.61,23.62,23.52,23.62,46100.0,18.8687,18.8767,18.7968,18.8767,46100.0
2008-08-08 14:30:00,23.62,23.68,23.49,23.5,55100.0,18.8767,18.9247,18.7728,18.7808,55100.0
2008-08-08 15:00:00,23.51,23.54,23.44,23.48,62300.0,18.7888,18.8128,18.7329,18.7648,62300.0
2008-08-08 15:30:00,23.49,23.66,23.48,23.62,114400.0,18.7728,18.9087,18.7648,18.8767,114400.0
2008-08-11 09:30:00,23.53,23.96,23.18,23.89,56600.0,18.8048,19.1484,18.5251,19.0925,56600.0
2008-08-11 10:00:00,23.9,24.1,23.86,23.95,149900.0,19.1005,19.2603,19.0685,19.1404,149900.0
2008-08-11 10:30:00,23.96,23.97,23.73,23.89,58600.0,19.1484,19.1564,18.9646,19.0925,58600.0
2008-08-11 11:00:00,23.89,24.0,23.89,23.98,27200.0,19.0925,19.1804,19.0925,19.1644,27200.0
2008-08-11 11:30:00,23.98,24.04,23.97,24.03,36900.0,19.1644,19.2124,19.1564,19.2044,36900.0
2008-08-11 12:00:00,24.03,24.08,24.01,24.08,27500.0,19.2044,19.2443,19.1884,19.2443,27500.0
2008-08-11 12:30:00,24.1,24.1,23.97,24.09,28400.0,19.2603,19.2603,19.1564,19.2523,28400.0
2008-08-11 13:00:00,24.06,24.19,24.04,24.17,33900.0,19.2284,19.3322,19.2124,19.3163,33900.0
2008-08-11 13:30:00,24.17,24.44,24.16,24.34,48500.0,19.3163,19.532,19.3083,19.4521,48500.0
2008-08-11 14:00:00,24.34,24.37,24.23,24.3,49900.0,19.4521,19.4761,19.3642,19.4202,49900.0
2008-08-11 14:30:00,24.31,24.33,24.1,24.23,71500.0,19.4282,19.4441,19.2603,19.3642,71500.0
2008-08-11 15:00:00,24.23,24.31,24.09,24.1,57900.0,19.3642,19.4282,19.2523,19.2603,57900.0
2008-08-11 15:30:00,24.11,24.11,23.96,24.09,146400.0,19.2683,19.2683,19.1484,19.2523,146400.0
2008-08-12 09:30:00,24.0,24.0,23.75,23.89,33900.0,19.1804,19.1804,18.9806,19.0925,33900.0
2008-08-12 10:00:00,23.89,24.15,23.87,24.04,36900.0,19.0925,19.3003,19.0765,19.2124,36900.0
2008-08-12 10:30:00,24.03,24.03,23.91,24.0,46800.0,19.2044,19.2044,19.1085,19.1804,46800.0
2008-08-12 11:00:00,24.03,24.26,24.01,24.26,36900.0,19.2044,19.3882,19.1884,19.3882,36900.0
2008-08-12 11:30:00,24.26,24.31,24.18,24.2,124900.0,19.3882,19.4282,19.3243,19.3402,124900.0
2008-08-12 12:00:00,24.19,24.19,23.97,23.98,35600.0,19.3322,19.3322,19.1564,19.1644,35600.0
2008-08-12 12:30:00,23.98,24.03,23.9,24.03,27500.0,19.1644,19.2044,19.1005,19.2044,27500.0
2008-08-12 13:00:00,24.03,24.16,24.03,24.14,37400.0,19.2044,19.3083,19.2044,19.2923,37400.0
2008-08-12 13:30:00,24.13,24.16,24.08,24.09,29000.0,19.2843,19.3083,19.2443,19.2523,29000.0
2008-08-12 14:00:00,24.09,24.27,24.05,24.25,53500.0,19.2523,19.3962,19.2204,19.3802,53500.0
2008-08-12 14:30:00,24.23,24.32,24.21,24.25,53300.0,19.3642,19.4361,19.3482,19.3802,53300.0
2008-08-12 15:00:00,24.25,24.26,24.11,24.18,75900.0,19.3802,19.3882,19.2683,19.3243,75900.0
2008-08-12 15:30:00,24.17,24.18,24.03,24.14,86000.0,19.3163,19.3243,19.2044,19.2923,86000.0
2008-08-13 09:30:00,24.05,24.45,23.8,24.16,53900.0,19.2204,19.54,19.0206,19.3083,53900.0
2008-08-13 10:00:00,24.16,24.16,24.04,24.05,86500.0,19.3083,19.3083,19.2124,19.2204,86500.0
2008-08-13 10:30:00,24.05,24.08,23.87,24.0,57100.0,19.2204,19.2443,19.0765,19.1804,57100.0
2008-08-13 11:00:00,24.0,24.02,23.74,23.75,61800.0,19.1804,19.1964,18.9726,18.9806,61800.0
2008-08-13 11:30:00,23.75,23.77,23.64,23.65,45300.0,18.9806,18.9966,18.8927,18.9007,45300.0
2008-08-13 12:00:00,23.66,23.76,23.54,23.76,56200.0,18.9087,18.9886,18.8128,18.9886,56200.0
2008-08-13 12:30:00,23.74,23.79,23.61,23.62,36300.0,18.9726,19.0126,18.8687,18.8767,36300.0
2008-08-13 13:00:00,23.63,23.7,23.55,23.7,48800.0,18.8847,18.9406,18.8208,18.9406,48800.0
2008-08-13 13:30:00,23.7,23.8,23.67,23.76,42200.0,18.9406,19.0206,18.9167,18.9886,42200.0
2008-08-13 14:00:00,23.75,23.8,23.72,23.73,41000.0,18.9806,19.0206,18.9566,18.9646,41000.0
2008-08-13 14:30:00,23.72,23.89,23.61,23.71,99400.0,18.9566,19.0925,18.8687,18.9486,99400.0
2008-08-13 15:00:00,23.69,23.71,23.57,23.67,78400.0,18.9327,18.9486,18.8368,18.9167,78400.0
2008-08-13 15:30:00,23.65,23.72,23.57,23.71,108300.0,18.9007,18.9566,18.8368,18.9486,108300.0
2008-08-14 09:30:00,23.51,23.87,23.45,23.62,45500.0,18.7888,19.0765,18.7409,18.8767,45500.0
2008-08-14 10:00:00,23.61,23.62,23.48,23.54,64700.0,18.8687,18.8767,18.7648,18.8128,64700.0
2008-08-14 10:30:00,23.54,23.54,23.45,23.5,124500.0,18.8128,18.8128,18.7409,18.7808,124500.0
2008-08-14 11:00:00,23.5,23.59,23.48,23.56,86800.0,18.7808,18.8527,18.7648,18.8288,86800.0
2008-08-14 11:30:00,23.58,23.62,23.52,23.56,63400.0,18.8447,18.8767,18.7968,18.8288,63400.0
2008-08-14 12:00:00,23.58,23.6,23.54,23.54,61900.0,18.8447,18.8607,18.8128,18.8128,61900.0
2008-08-14 12:30:00,23.54,23.65,23.53,23.6,78400.0,18.8128,18.9007,18.8048,18.8607,78400.0
2008-08-14 13:00:00,23.59,23.61,23.59,23.6,27600.0,18.8527,18.8687,18.8527,18.8607,27600.0
2008-08-14 13:30:00,23.59,23.59,23.48,23.5,44100.0,18.8527,18.8527,18.7648,18.7808,44100.0
2008-08-14 14:00:00,23.5,23.55,23.42,23.47,74000.0,18.7808,18.8208,18.7169,18.7568,74000.0
2008-08-14 14:30:00,23.46,23.49,23.38,23.38,67400.0,18.7488,18.7728,18.6849,18.6849,67400.0
2008-08-14 15:00:00,23.37,23.42,23.36,23.37,82700.0,18.6769,18.7169,18.6689,18.6769,82700.0
2008-08-14 15:30:00,23.38,23.51,23.37,23.45,116000.0,18.6849,18.7888,18.6769,18.7409,116000.0
2008-08-15 09:30:00,23.74,23.93,23.35,23.39,152400.0,18.9726,19.1245,18.6609,18.6929,152400.0
2008-08-15 10:00:00,23.4,23.41,23.24,23.36,54600.0,18.7009,18.7089,18.573,18.6689,54600.0
2008-08-15 10:30:00,23.36,23.58,23.36,23.58,98400.0,18.6689,18.8447,18.6689,18.8447,98400.0
2008-08-15 11:00:00,23.57,23.61,23.52,23.58,20900.0,18.8368,18.8687,18.7968,18.8447,20900.0
2008-08-15 11:30:00,23.61,23.61,23.54,23.55,23200.0,18.8687,18.8687,18.8128,18.8208,23200.0
2008-08-15 12:00:00,23.55,23.6,23.48,23.52,28400.0,18.8208,18.8607,18.7648,18.7968,28400.0
2008-08-15 12:30:00,23.53,23.61,23.53,23.58,21600.0,18.8048,18.8687,18.8048,18.8447,21600.0
2008-08-15 13:00:00,23.57,23.61,23.57,23.59,13900.0,18.8368,18.8687,18.8368,18.8527,13900.0
2008-08-15 13:30:00,23.6,23.62,23.49,23.51,29600.0,18.8607,18.8767,18.7728,18.7888,29600.0
2008-08-15 14:00:00,23.53,23.55,23.39,23.42,55500.0,18.8048,18.8208,18.6929,18.7169,55500.0
2008-08-15 14:30:00,23.41,23.44,23.28,23.39,57600.0,18.7089,18.7329,18.605,18.6929,57600.0
2008-08-15 15:00:00,23.39,23.56,23.39,23.54,52000.0,18.6929,18.8288,18.6929,18.8128,52000.0
2008-08-15 15:30:00,23.54,23.6,23.45,23.49,147100.0,18.8128,18.8607,18.7409,18.7728,147100.0
2008-08-18 09:30:00,23.4,23.51,22.96,23.27,74300.0,18.7009,18.7888,18.3493,18.597,74300.0
2008-08-18 10:00:00,23.26,23.37,23.15,23.33,54400.0,18.589,18.6769,18.5011,18.645,54400.0
2008-08-18 10:30:00,23.33,23.54,23.32,23.48,44300.0,18.645,18.8128,18.637,18.7648,44300.0
2008-08-18 11:00:00,23.48,23.5,23.41,23.44,47900.0,18.7648,18.7808,18.7089,18.7329,47900.0
2008-08-18 11:30:00,23.43,23.43,23.33,23.33,45900.0,18.7249,18.7249,18.645,18.645,45900.0
2008-08-18 12:00:00,23.33,23.33,23.14,23.25,71600.0,18.645,18.645,18.4931,18.581,71600.0
2008-08-18 12:30:00,23.24,23.3,23.08,23.14,39300.0,18.573,18.621,18.4452,18.4931,39300.0
2008-08-18 13:00:00,23.14,23.22,23.05,23.09,55400.0,18.4931,18.557,18.4212,18.4531,55400.0
2008-08-18 13:30:00,23.08,23.13,22.98,22.98,59700.0,18.4452,18.4851,18.3652,18.3652,59700.0
2008-08-18 14:00:00,22.98,23.03,22.88,22.88,73400.0,18.3652,18.4052,18.2853,18.2853,73400.0
2008-08-18 14:30:00,22.89,22.91,22.86,22.91,52800.0,18.2933,18.3093,18.2693,18.3093,52800.0
2008-08-18 15:00:00,22.89,23.01,22.88,22.94,95500.0,18.2933,18.3892,18.2853,18.3333,95500.0
2008-08-18 15:30:00,22.91,22.99,22.83,22.95,163000.0,18.3093,18.3732,18.2454,18.3413,163000.0
2008-08-19 09:30:00,23.55,23.55,22.62,22.89,64800.0,18.8208,18.8208,18.0775,18.2933,64800.0
2008-08-19 10:00:00,22.9,22.9,22.55,22.61,89700.0,18.3013,18.3013,18.0216,18.0695,89700.0
2008-08-19 10:30:00,22.61,22.7,22.58,22.62,54400.0,18.0695,18.1415,18.0456,18.0775,54400.0
2008-08-19 11:00:00,22.64,22.73,22.47,22.53,94300.0,18.0935,18.1654,17.9577,18.0056,94300.0
2008-08-19 11:30:00,22.53,22.53,22.35,22.35,73000.0,18.0056,18.0056,17.8618,17.8618,73000.0
2008-08-19 12:00:00,22.35,22.45,22.3,22.35,63200.0,17.8618,17.9417,17.8218,17.8618,63200.0
2008-08-19 12:30:00,22.35,22.41,22.25,22.36,60300.0,17.8618,17.9097,17.7818,17.8697,60300.0
2008-08-19 13:00:00,22.36,22.44,22.29,22.34,62100.0,17.8697,17.9337,17.8138,17.8538,62100.0
2008-08-19 13:30:00,22.34,22.38,22.15,22.18,93900.0,17.8538,17.8857,17.7019,17.7259,93900.0
2008-08-19 14:00:00,22.19,22.32,22.19,22.21,79400.0,17.7339,17.8378,17.7339,17.7499,79400.0
2008-08-19 14:30:00,22.21,22.29,22.18,22.2,101700.0,17.7499,17.8138,17.7259,17.7419,101700.0
2008-08-19 15:00:00,22.2,22.25,22.1,22.18,142000.0,17.7419,17.7818,17.662,17.7259,142000.0
2008-08-19 15:30:00,22.19,22.26,22.17,22.23,192800.0,17.7339,17.7898,17.7179,17.7658,192800.0
2008-08-20 09:30:00,19.69,20.87,19.5,20.6,652700.0,15.7359,16.679,15.5841,16.4632,652700.0
2008-08-20 10:00:00,20.59,20.73,20.18,20.5,534500.0,16.4552,16.5671,16.1275,16.3833,534500.0
2008-08-20 10:30:00,20.49,20.69,20.36,20.69,352000.0,16.3753,16.5351,16.2714,16.5351,352000.0
2008-08-20 11:00:00,20.65,20.96,20.58,20.87,203500.0,16.5031,16.7509,16.4472,16.679,203500.0
2008-08-20 11:30:00,20.87,20.88,20.67,20.83,147400.0,16.679,16.687,16.5191,16.647,147400.0
2008-08-20 12:00:00,20.83,20.83,20.7,20.71,123900.0,16.647,16.647,16.5431,16.5511,123900.0
2008-08-20 12:30:00,20.71,20.82,20.62,20.71,247900.0,16.5511,16.639,16.4792,16.5511,247900.0
2008-08-20 13:00:00,20.71,20.71,20.56,20.65,112000.0,16.5511,16.5511,16.4312,16.5031,112000.0
2008-08-20 13:30:00,20.65,20.8,20.5,20.6,294800.0,16.5031,16.623,16.3833,16.4632,294800.0
2008-08-20 14:00:00,20.61,20.61,20.47,20.56,157100.0,16.4712,16.4712,16.3593,16.4312,157100.0
2008-08-20 14:30:00,20.56,20.59,20.48,20.57,146100.0,16.4312,16.4552,16.3673,16.4392,146100.0
2008-08-20 15:00:00,20.56,20.65,20.42,20.43,287200.0,16.4312,16.5031,16.3193,16.3273,287200.0
2008-08-20 15:30:00,20.43,20.44,20.34,20.37,351100.0,16.3273,16.3353,16.2554,16.2794,351100.0
2008-08-21 09:30:00,20.21,20.39,19.86,20.14,215500.0,16.1515,16.2954,15.8718,16.0956,215500.0
2008-08-21 10:00:00,20.12,20.19,19.92,19.99,121900.0,16.0796,16.1355,15.9197,15.9757,121900.0
2008-08-21 10:30:00,19.99,20.24,19.99,20.22,188400.0,15.9757,16.1755,15.9757,16.1595,188400.0
2008-08-21 11:00:00,20.22,20.33,20.17,20.29,121000.0,16.1595,16.2474,16.1195,16.2154,121000.0
2008-08-21 11:30:00,20.3,20.45,20.26,20.35,125000.0,16.2234,16.3433,16.1915,16.2634,125000.0
2008-08-21 12:00:00,20.36,20.43,20.25,20.25,80800.0,16.2714,16.3273,16.1835,16.1835,80800.0
2008-08-21 12:30:00,20.25,20.26,20.14,20.19,101700.0,16.1835,16.1915,16.0956,16.1355,101700.0
2008-08-21 13:00:00,20.19,20.19,20.14,20.15,107900.0,16.1355,16.1355,16.0956,16.1035,107900.0
2008-08-21 13:30:00,20.16,20.21,20.12,20.13,103400.0,16.1115,16.1515,16.0796,16.0876,103400.0
2008-08-21 14:00:00,20.13,20.18,20.12,20.15,97900.0,16.0876,16.1275,16.0796,16.1035,97900.0
2008-08-21 14:30:00,20.15,20.19,20.11,20.11,153000.0,16.1035,16.1355,16.0716,16.0716,153000.0
2008-08-21 15:00:00,20.12,20.14,20.09,20.1,130300.0,16.0796,16.0956,16.0556,16.0636,130300.0
2008-08-21 15:30:00,20.1,20.12,20.07,20.11,301700.0,16.0636,16.0796,16.0396,16.0716,301700.0
2008-08-22 09:30:00,20.1,20.2,20.05,20.13,185200.0,16.0636,16.1435,16.0236,16.0876,185200.0
2008-08-22 10:00:00,20.13,20.22,20.11,20.2,111400.0,16.0876,16.1595,16.0716,16.1435,111400.0
2008-08-22 10:30:00,20.2,20.24,20.17,20.18,75800.0,16.1435,16.1755,16.1195,16.1275,75800.0
2008-08-22 11:00:00,20.18,20.19,20.13,20.15,73500.0,16.1275,16.1355,16.0876,16.1035,73500.0
2008-08-22 11:30:00,20.16,20.18,20.14,20.15,57000.0,16.1115,16.1275,16.0956,16.1035,57000.0
2008-08-22 12:00:00,20.16,20.16,20.06,20.06,88200.0,16.1115,16.1115,16.0316,16.0316,88200.0
2008-08-22 12:30:00,20.06,20.07,20.04,20.05,54800.0,16.0316,16.0396,16.0156,16.0236,54800.0
2008-08-22 13:00:00,20.04,20.13,20.04,20.13,68200.0,16.0156,16.0876,16.0156,16.0876,68200.0
2008-08-22 13:30:00,20.13,20.2,20.13,20.2,48500.0,16.0876,16.1435,16.0876,16.1435,48500.0
2008-08-22 14:00:00,20.19,20.28,20.18,20.23,75100.0,16.1355,16.2074,16.1275,16.1675,75100.0
2008-08-22 14:30:00,20.23,20.25,20.09,20.09,71000.0,16.1675,16.1835,16.0556,16.0556,71000.0
2008-08-22 15:00:00,20.09,20.11,20.0,20.0,124500.0,16.0556,16.0716,15.9837,15.9837,124500.0
2008-08-22 15:30:00,20.01,20.04,19.96,20.01,225700.0,15.9917,16.0156,15.9517,15.9917,225700.0
2008-08-25 09:30:00,20.07,20.2,19.71,19.83,120100.0,16.0396,16.1435,15.7519,15.8478,120100.0
2008-08-25 10:00:00,19.83,19.98,19.82,19.95,138500.0,15.8478,15.9677,15.8398,15.9437,138500.0
2008-08-25 10:30:00,19.96,20.0,19.9,19.9,99400.0,15.9517,15.9837,15.9038,15.9038,99400.0
2008-08-25 11:00:00,19.91,19.93,19.84,19.87,144600.0,15.9117,15.9277,15.8558,15.8798,144600.0
2008-08-25 11:30:00,19.87,20.02,19.85,19.87,70400.0,15.8798,15.9997,15.8638,15.8798,70400.0
2008-08-25 12:00:00,19.87,19.89,19.83,19.89,70600.0,15.8798,15.8958,15.8478,15.8958,70600.0
2008-08-25 12:30:00,19.88,19.9,19.85,19.87,73800.0,15.8878,15.9038,15.8638,15.8798,73800.0
2008-08-25 13:00:00,19.87,20.0,19.86,19.94,57200.0,15.8798,15.9837,15.8718,15.9357,57200.0
2008-08-25 13:30:00,19.94,20.08,19.93,20.04,58600.0,15.9357,16.0476,15.9277,16.0156,58600.0
2008-08-25 14:00:00,20.03,20.05,20.01,20.02,52000.0,16.0076,16.0236,15.9917,15.9997,52000.0
2008-08-25 14:30:00,20.02,20.03,19.96,19.99,111600.0,15.9997,16.0076,15.9517,15.9757,111600.0
2008-08-25 15:00:00,20.0,20.0,19.92,19.93,210700.0,15.9837,15.9837,15.9197,15.9277,210700.0
2008-08-25 15:30:00,19.94,20.0,19.9,19.93,184300.0,15.9357,15.9837,15.9038,15.9277,184300.0
2008-08-26 09:30:00,19.85,20.11,19.85,19.85,85800.0,15.8638,16.0716,15.8638,15.8638,85800.0
2008-08-26 10:00:00,19.86,19.87,19.8,19.84,103800.0,15.8718,15.8798,15.8238,15.8558,103800.0
2008-08-26 10:30:00,19.85,19.96,19.84,19.86,40100.0,15.8638,15.9517,15.8558,15.8718,40100.0
2008-08-26 11:00:00,19.86,19.89,19.8,19.81,64000.0,15.8718,15.8958,15.8238,15.8318,64000.0
2008-08-26 11:30:00,19.82,19.82,19.76,19.8,44900.0,15.8398,15.8398,15.7919,15.8238,44900.0
2008-08-26 12:00:00,19.79,19.82,19.76,19.8,58700.0,15.8158,15.8398,15.7919,15.8238,58700.0
2008-08-26 12:30:00,19.79,19.84,19.78,19.79,49200.0,15.8158,15.8558,15.8078,15.8158,49200.0
2008-08-26 13:00:00,19.79,19.84,19.78,19.8,70900.0,15.8158,15.8558,15.8078,15.8238,70900.0
2008-08-26 13:30:00,19.8,19.8,19.75,19.78,52600.0,15.8238,15.8238,15.7839,15.8078,52600.0
2008-08-26 14:00:00,19.78,19.83,19.75,19.76,70200.0,15.8078,15.8478,15.7839,15.7919,70200.0
2008-08-26 14:30:00,19.75,19.78,19.75,19.75,51300.0,15.7839,15.8078,15.7839,15.7839,51300.0
2008-08-26 15:00:00,19.75,19.83,19.72,19.83,82100.0,15.7839,15.8478,15.7599,15.8478,82100.0
2008-08-26 15:30:00,19.82,19.9,19.79,19.85,127700.0,15.8398,15.9038,15.8158,15.8638,127700.0
2008-08-27 09:30:00,19.78,20.01,19.77,19.85,48600.0,15.8078,15.9917,15.7999,15.8638,48600.0
2008-08-27 10:00:00,19.84,19.92,19.8,19.92,120500.0,15.8558,15.9197,15.8238,15.9197,120500.0
2008-08-27 10:30:00,19.93,20.07,19.93,20.01,106300.0,15.9277,16.0396,15.9277,15.9917,106300.0
2008-08-27 11:00:00,20.0,20.02,19.98,19.98,50400.0,15.9837,15.9997,15.9677,15.9677,50400.0
2008-08-27 11:30:00,19.98,19.98,19.88,19.89,43700.0,15.9677,15.9677,15.8878,15.8958,43700.0
2008-08-27 12:00:00,19.89,20.01,19.89,19.98,71000.0,15.8958,15.9917,15.8958,15.9677,71000.0
2008-08-27 12:30:00,19.99,20.05,19.98,20.03,64300.0,15.9757,16.0236,15.9677,16.0076,64300.0
2008-08-27 13:00:00,20.03,20.06,20.02,20.06,21300.0,16.0076,16.0316,15.9997,16.0316,21300.0
2008-08-27 13:30:00,20.06,20.06,19.97,19.98,57100.0,16.0316,16.0316,15.9597,15.9677,57100.0
2008-08-27 14:00:00,19.98,20.01,19.98,19.99,72800.0,15.9677,15.9917,15.9677,15.9757,72800.0
2008-08-27 14:30:00,19.99,20.0,19.98,19.98,54700.0,15.9757,15.9837,15.9677,15.9677,54700.0
2008-08-27 15:00:00,19.99,19.99,19.85,19.9,126700.0,15.9757,15.9757,15.8638,15.9038,126700.0
2008-08-27 15:30:00,19.91,19.97,19.87,19.94,152900.0,15.9117,15.9597,15.8798,15.9357,152900.0
2008-08-28 09:30:00,19.92,20.14,19.86,20.13,47000.0,15.9197,16.0956,15.8718,16.0876,47000.0
2008-08-28 10:00:00,20.14,20.16,20.01,20.04,32600.0,16.0956,16.1115,15.9917,16.0156,32600.0
2008-08-28 10:30:00,20.03,20.13,20.03,20.11,54400.0,16.0076,16.0876,16.0076,16.0716,54400.0
2008-08-28 11:00:00,20.1,20.11,20.06,20.11,16800.0,16.0636,16.0716,16.0316,16.0716,16800.0
2008-08-28 11:30:00,20.11,20.13,20.01,20.08,64600.0,16.0716,16.0876,15.9917,16.0476,64600.0
2008-08-28 12:00:00,20.1,20.1,20.01,20.06,35800.0,16.0636,16.0636,15.9917,16.0316,35800.0
2008-08-28 12:30:00,20.05,20.09,20.0,20.01,62400.0,16.0236,16.0556,15.9837,15.9917,62400.0
2008-08-28 13:00:00,20.01,20.02,19.93,19.97,98900.0,15.9917,15.9997,15.9277,15.9597,98900.0
2008-08-28 13:30:00,19.98,20.02,19.95,19.96,52200.0,15.9677,15.9997,15.9437,15.9517,52200.0
2008-08-28 14:00:00,19.97,20.03,19.94,20.0,103200.0,15.9597,16.0076,15.9357,15.9837,103200.0
2008-08-28 14:30:00,20.0,20.04,19.98,20.0,65900.0,15.9837,16.0156,15.9677,15.9837,65900.0
2008-08-28 15:00:00,20.0,20.08,19.99,20.07,66000.0,15.9837,16.0476,15.9757,16.0396,66000.0
2008-08-28 15:30:00,20.08,20.1,19.97,20.04,150100.0,16.0476,16.0636,15.9597,16.0156,150100.0
2008-08-29 09:30:00,20.02,20.03,19.86,20.0,80000.0,15.9997,16.0076,15.8718,15.9837,80000.0
2008-08-29 10:00:00,20.0,20.03,19.9,19.91,60400.0,15.9837,16.0076,15.9038,15.9117,60400.0
2008-08-29 10:30:00,19.92,19.93,19.83,19.88,87300.0,15.9197,15.9277,15.8478,15.8878,87300.0
2008-08-29 11:00:00,19.88,19.93,19.88,19.92,27100.0,15.8878,15.9277,15.8878,15.9197,27100.0
2008-08-29 11:30:00,19.93,20.0,19.89,20.0,60000.0,15.9277,15.9837,15.8958,15.9837,60000.0
2008-08-29 12:00:00,20.0,20.03,19.97,20.01,43700.0,15.9837,16.0076,15.9597,15.9917,43700.0
2008-08-29 12:30:00,20.01,20.1,20.01,20.09,45400.0,15.9917,16.0636,15.9917,16.0556,45400.0
2008-08-29 13:00:00,20.1,20.2,20.09,20.2,51100.0,16.0636,16.1435,16.0556,16.1435,51100.0
2008-08-29 13:30:00,20.19,20.22,20.15,20.19,33900.0,16.1355,16.1595,16.1035,16.1355,33900.0
2008-08-29 14:00:00,20.2,20.2,20.06,20.14,79400.0,16.1435,16.1435,16.0316,16.0956,79400.0
2008-08-29 14:30:00,20.13,20.15,20.09,20.13,57100.0,16.0876,16.1035,16.0556,16.0876,57100.0
2008-08-29 15:00:00,20.13,20.13,20.01,20.02,61100.0,16.0876,16.0876,15.9917,15.9997,61100.0
2008-08-29 15:30:00,20.0,20.05,19.99,20.02,87400.0,15.9837,16.0236,15.9757,15.9997,87400.0
2008-09-02 09:30:00,20.39,20.49,20.11,20.21,99200.0,16.2954,16.3753,16.0716,16.1515,99200.0
2008-09-02 10:00:00,20.21,20.23,20.04,20.05,88900.0,16.1515,16.1675,16.0156,16.0236,88900.0
2008-09-02 10:30:00,20.05,20.07,20.0,20.06,75900.0,16.0236,16.0396,15.9837,16.0316,75900.0
2008-09-02 11:00:00,20.06,20.07,20.0,20.04,44300.0,16.0316,16.0396,15.9837,16.0156,44300.0
2008-09-02 11:30:00,20.04,20.09,20.01,20.05,50000.0,16.0156,16.0556,15.9917,16.0236,50000.0
2008-09-02 12:00:00,20.06,20.08,19.98,19.98,63900.0,16.0316,16.0476,15.9677,15.9677,63900.0
2008-09-02 12:30:00,19.99,20.07,19.99,20.04,48100.0,15.9757,16.0396,15.9757,16.0156,48100.0
2008-09-02 13:00:00,20.04,20.07,20.03,20.07,17900.0,16.0156,16.0396,16.0076,16.0396,17900.0
2008-09-02 13:30:00,20.07,20.07,19.89,19.94,79800.0,16.0396,16.0396,15.8958,15.9357,79800.0
2008-09-02 14:00:00,19.93,20.02,19.93,19.99,102300.0,15.9277,15.9997,15.9277,15.9757,102300.0
2008-09-02 14:30:00,19.98,20.02,19.96,20.01,93200.0,15.9677,15.9997,15.9517,15.9917,93200.0
2008-09-02 15:00:00,20.02,20.03,19.95,19.98,110400.0,15.9997,16.0076,15.9437,15.9677,110400.0
2008-09-02 15:30:00,19.98,20.06,19.97,20.05,114700.0,15.9677,16.0316,15.9597,16.0236,114700.0
2008-09-03 09:30:00,19.94,20.09,19.87,20.02,49300.0,15.9954,16.1158,15.9393,16.0596,49300.0
2008-09-03 10:00:00,20.03,20.14,20.0,20.1,57800.0,16.0676,16.1559,16.0436,16.1238,57800.0
2008-09-03 10:30:00,20.11,20.3,20.06,20.14,47800.0,16.1318,16.2842,16.0917,16.1559,47800.0
2008-09-03 11:00:00,20.13,20.18,20.03,20.11,39000.0,16.1479,16.188,16.0676,16.1318,39000.0
2008-09-03 11:30:00,20.11,20.13,19.99,20.01,60700.0,16.1318,16.1479,16.0356,16.0516,60700.0
2008-09-03 12:00:00,20.0,20.03,19.97,20.03,62700.0,16.0436,16.0676,16.0195,16.0676,62700.0
2008-09-03 12:30:00,20.03,20.03,19.97,19.99,30700.0,16.0676,16.0676,16.0195,16.0356,30700.0
2008-09-03 13:00:00,19.99,20.04,19.97,20.0,38700.0,16.0356,16.0757,16.0195,16.0436,38700.0
2008-09-03 13:30:00,20.0,20.11,19.99,20.11,42000.0,16.0436,16.1318,16.0356,16.1318,42000.0
2008-09-03 14:00:00,20.1,20.1,19.97,20.01,262000.0,16.1238,16.1238,16.0195,16.0516,262000.0
2008-09-03 14:30:00,20.01,20.04,19.97,20.0,42800.0,16.0516,16.0757,16.0195,16.0436,42800.0
2008-09-03 15:00:00,20.0,20.1,19.97,20.01,75200.0,16.0436,16.1238,16.0195,16.0516,75200.0
2008-09-03 15:30:00,20.01,20.04,19.98,20.02,101600.0,16.0516,16.0757,16.0275,16.0596,101600.0
2008-09-04 09:30:00,19.87,20.0,19.87,19.97,67800.0,15.9393,16.0436,15.9393,16.0195,67800.0
2008-09-04 10:00:00,19.98,20.0,19.96,19.97,79700.0,16.0275,16.0436,16.0115,16.0195,79700.0
2008-09-04 10:30:00,19.97,20.0,19.93,19.94,145500.0,16.0195,16.0436,15.9874,15.9954,145500.0
2008-09-04 11:00:00,19.94,19.99,19.92,19.98,98100.0,15.9954,16.0356,15.9794,16.0275,98100.0
2008-09-04 11:30:00,19.97,19.98,19.92,19.95,53800.0,16.0195,16.0275,15.9794,16.0035,53800.0
2008-09-04 12:00:00,19.94,20.08,19.94,20.04,65800.0,15.9954,16.1078,15.9954,16.0757,65800.0
2008-09-04 12:30:00,20.03,20.04,19.95,19.96,42000.0,16.0676,16.0757,16.0035,16.0115,42000.0
2008-09-04 13:00:00,19.96,19.99,19.88,19.88,41300.0,16.0115,16.0356,15.9473,15.9473,41300.0
2008-09-04 13:30:00,19.88,19.89,19.85,19.86,22200.0,15.9473,15.9553,15.9233,15.9313,22200.0
2008-09-04 14:00:00,19.87,19.87,19.72,19.76,64600.0,15.9393,15.9393,15.819,15.8511,64600.0
2008-09-04 14:30:00,19.78,19.86,19.75,19.86,52300.0,15.8671,15.9313,15.843,15.9313,52300.0
2008-09-04 15:00:00,19.87,19.95,19.83,19.87,96100.0,15.9393,16.0035,15.9072,15.9393,96100.0
2008-09-04 15:30:00,19.86,19.92,19.84,19.85,145900.0,15.9313,15.9794,15.9152,15.9233,145900.0
2008-09-05 09:30:00,19.68,20.35,19.02,20.3,179800.0,15.7869,16.3243,15.2574,16.2842,179800.0
2008-09-05 10:00:00,20.3,20.32,19.95,20.04,156700.0,16.2842,16.3003,16.0035,16.0757,156700.0
2008-09-05 10:30:00,20.02,20.17,20.0,20.01,112600.0,16.0596,16.1799,16.0436,16.0516,112600.0
2008-09-05 11:00:00,20.01,20.11,19.95,20.11,101300.0,16.0516,16.1318,16.0035,16.1318,101300.0
2008-09-05 11:30:00,20.11,20.3,20.07,20.23,79900.0,16.1318,16.2842,16.0997,16.2281,79900.0
2008-09-05 12:00:00,20.23,20.24,20.05,20.21,84300.0,16.2281,16.2361,16.0837,16.212,84300.0
2008-09-05 12:30:00,20.21,20.27,20.09,20.14,60600.0,16.212,16.2602,16.1158,16.1559,60600.0
2008-09-05 13:00:00,20.15,20.28,20.12,20.12,52200.0,16.1639,16.2682,16.1398,16.1398,52200.0
2008-09-05 13:30:00,20.12,20.19,20.09,20.19,66200.0,16.1398,16.196,16.1158,16.196,66200.0
2008-09-05 14:00:00,20.2,20.32,20.12,20.28,97000.0,16.204,16.3003,16.1398,16.2682,97000.0
2008-09-05 14:30:00,20.3,20.39,20.24,20.35,96700.0,16.2842,16.3564,16.2361,16.3243,96700.0
2008-09-05 15:00:00,20.35,20.35,20.2,20.32,89400.0,16.3243,16.3243,16.204,16.3003,89400.0
2008-09-05 15:30:00,20.32,20.45,20.29,20.32,185100.0,16.3003,16.4046,16.2762,16.3003,185100.0
2008-09-08 09:30:00,20.41,20.85,20.13,20.33,101200.0,16.3725,16.7254,16.1479,16.3083,101200.0
2008-09-08 10:00:00,20.34,20.57,20.31,20.48,60600.0,16.3163,16.5008,16.2923,16.4286,60600.0
2008-09-08 10:30:00,20.49,20.64,20.3,20.3,177700.0,16.4366,16.557,16.2842,16.2842,177700.0
2008-09-08 11:00:00,20.32,20.48,20.25,20.43,102100.0,16.3003,16.4286,16.2441,16.3885,102100.0
2008-09-08 11:30:00,20.46,20.58,20.41,20.52,64700.0,16.4126,16.5088,16.3725,16.4607,64700.0
2008-09-08 12:00:00,20.52,20.53,20.34,20.41,66900.0,16.4607,16.4687,16.3163,16.3725,66900.0
2008-09-08 12:30:00,20.41,20.52,20.41,20.49,63600.0,16.3725,16.4607,16.3725,16.4366,63600.0
2008-09-08 13:00:00,20.47,20.49,20.33,20.45,46500.0,16.4206,16.4366,16.3083,16.4046,46500.0
2008-09-08 13:30:00,20.43,20.45,20.14,20.17,122000.0,16.3885,16.4046,16.1559,16.1799,122000.0
2008-09-08 14:00:00,20.16,20.3,20.15,20.28,94800.0,16.1719,16.2842,16.1639,16.2682,94800.0
2008-09-08 14:30:00,20.29,20.33,20.24,20.3,75900.0,16.2762,16.3083,16.2361,16.2842,75900.0
2008-09-08 15:00:00,20.29,20.47,20.22,20.45,65100.0,16.2762,16.4206,16.2201,16.4046,65100.0
2008-09-08 15:30:00,20.46,20.57,20.45,20.54,118100.0,16.4126,16.5008,16.4046,16.4768,118100.0
2008-09-09 09:30:00,20.62,21.19,20.62,21.0,86200.0,16.5409,16.9982,16.5409,16.8458,86200.0
2008-09-09 10:00:00,20.98,21.04,20.62,20.64,85400.0,16.8297,16.8778,16.5409,16.557,85400.0
2008-09-09 10:30:00,20.63,20.69,20.41,20.46,91700.0,16.549,16.5971,16.3725,16.4126,91700.0
2008-09-09 11:00:00,20.43,20.57,20.38,20.54,84900.0,16.3885,16.5008,16.3484,16.4768,84900.0
2008-09-09 11:30:00,20.54,20.74,20.51,20.61,47600.0,16.4768,16.6372,16.4527,16.5329,47600.0
2008-09-09 12:00:00,20.6,20.69,20.51,20.6,52700.0,16.5249,16.5971,16.4527,16.5249,52700.0
2008-09-09 12:30:00,20.6,20.7,20.58,20.67,23800.0,16.5249,16.6051,16.5088,16.581,23800.0
2008-09-09 13:00:00,20.66,20.75,20.62,20.69,55300.0,16.573,16.6452,16.5409,16.5971,55300.0
2008-09-09 13:30:00,20.68,20.74,20.66,20.7,80500.0,16.5891,16.6372,16.573,16.6051,80500.0
2008-09-09 14:00:00,20.71,20.73,20.62,20.67,63400.0,16.6131,16.6292,16.5409,16.581,63400.0
2008-09-09 14:30:00,20.67,20.67,20.49,20.58,123600.0,16.581,16.581,16.4366,16.5088,123600.0
2008-09-09 15:00:00,20.57,20.6,20.51,20.56,87400.0,16.5008,16.5249,16.4527,16.4928,87400.0
2008-09-09 15:30:00,20.56,20.57,20.38,20.38,142200.0,16.4928,16.5008,16.3484,16.3484,142200.0
2008-09-10 09:30:00,20.68,20.92,20.43,20.58,106600.0,16.5891,16.7816,16.3885,16.5088,106600.0
2008-09-10 10:00:00,20.55,20.62,20.46,20.61,66300.0,16.4848,16.5409,16.4126,16.5329,66300.0
2008-09-10 10:30:00,20.61,20.62,20.44,20.45,100300.0,16.5329,16.5409,16.3965,16.4046,100300.0
2008-09-10 11:00:00,20.44,20.5,20.35,20.4,48600.0,16.3965,16.4447,16.3243,16.3644,48600.0
2008-09-10 11:30:00,20.4,20.52,20.4,20.49,81800.0,16.3644,16.4607,16.3644,16.4366,81800.0
2008-09-10 12:00:00,20.49,20.5,20.39,20.4,48700.0,16.4366,16.4447,16.3564,16.3644,48700.0
2008-09-10 12:30:00,20.41,20.54,20.41,20.53,33000.0,16.3725,16.4768,16.3725,16.4687,33000.0
2008-09-10 13:00:00,20.53,20.53,20.37,20.49,32400.0,16.4687,16.4687,16.3404,16.4366,32400.0
2008-09-10 13:30:00,20.46,20.56,20.44,20.47,39900.0,16.4126,16.4928,16.3965,16.4206,39900.0
2008-09-10 14:00:00,20.47,20.69,20.44,20.65,72600.0,16.4206,16.5971,16.3965,16.565,72600.0
2008-09-10 14:30:00,20.66,20.66,20.5,20.55,63400.0,16.573,16.573,16.4447,16.4848,63400.0
2008-09-10 15:00:00,20.56,20.62,20.54,20.54,65400.0,16.4928,16.5409,16.4768,16.4768,65400.0
2008-09-10 15:30:00,20.55,20.6,20.45,20.46,138100.0,16.4848,16.5249,16.4046,16.4126,138100.0
2008-09-11 09:30:00,20.21,20.57,20.0,20.08,67200.0,16.212,16.5008,16.0436,16.1078,67200.0
2008-09-11 10:00:00,20.08,20.17,19.97,19.97,132000.0,16.1078,16.1799,16.0195,16.0195,132000.0
2008-09-11 10:30:00,19.98,20.06,19.94,20.05,197200.0,16.0275,16.0917,15.9954,16.0837,197200.0
2008-09-11 11:00:00,20.06,20.07,19.87,19.93,170800.0,16.0917,16.0997,15.9393,15.9874,170800.0
2008-09-11 11:30:00,19.93,20.07,19.93,20.05,66400.0,15.9874,16.0997,15.9874,16.0837,66400.0
2008-09-11 12:00:00,20.05,20.15,19.97,20.01,75300.0,16.0837,16.1639,16.0195,16.0516,75300.0
2008-09-11 12:30:00,20.0,20.15,19.99,20.13,41500.0,16.0436,16.1639,16.0356,16.1479,41500.0
2008-09-11 13:00:00,20.12,20.14,19.98,20.04,25100.0,16.1398,16.1559,16.0275,16.0757,25100.0
2008-09-11 13:30:00,20.06,20.15,20.04,20.09,29800.0,16.0917,16.1639,16.0757,16.1158,29800.0
2008-09-11 14:00:00,20.1,20.2,20.05,20.18,52800.0,16.1238,16.204,16.0837,16.188,52800.0
2008-09-11 14:30:00,20.18,20.21,20.02,20.03,45800.0,16.188,16.212,16.0596,16.0676,45800.0
2008-09-11 15:00:00,20.03,20.16,19.99,20.01,69400.0,16.0676,16.1719,16.0356,16.0516,69400.0
2008-09-11 15:30:00,20.0,20.18,20.0,20.16,150900.0,16.0436,16.188,16.0436,16.1719,150900.0
2008-09-12 09:30:00,20.05,20.15,19.88,20.0,33500.0,16.0837,16.1639,15.9473,16.0436,33500.0
2008-09-12 10:00:00,19.99,20.14,19.97,20.0,50400.0,16.0356,16.1559,16.0195,16.0436,50400.0
2008-09-12 10:30:00,20.01,20.15,20.01,20.14,21800.0,16.0516,16.1639,16.0516,16.1559,21800.0
2008-09-12 11:00:00,20.15,20.39,20.14,20.32,35800.0,16.1639,16.3564,16.1559,16.3003,35800.0
2008-09-12 11:30:00,20.32,20.34,20.22,20.23,26200.0,16.3003,16.3163,16.2201,16.2281,26200.0
2008-09-12 12:00:00,20.24,20.31,20.19,20.26,18500.0,16.2361,16.2923,16.196,16.2521,18500.0
2008-09-12 12:30:00,20.27,20.31,20.09,20.1,20200.0,16.2602,16.2923,16.1158,16.1238,20200.0
2008-09-12 13:00:00,20.1,20.18,20.07,20.18,34200.0,16.1238,16.188,16.0997,16.188,34200.0
2008-09-12 13:30:00,20.17,20.18,20.05,20.17,35300.0,16.1799,16.188,16.0837,16.1799,35300.0
2008-09-12 14:00:00,20.17,20.21,20.08,20.12,33500.0,16.1799,16.212,16.1078,16.1398,33500.0
2008-09-12 14:30:00,20.13,20.29,20.08,20.25,41200.0,16.1479,16.2762,16.1078,16.2441,41200.0
2008-09-12 15:00:00,20.24,20.26,20.12,20.18,46700.0,16.2361,16.2521,16.1398,16.188,46700.0
2008-09-12 15:30:00,20.18,20.27,20.14,20.25,93800.0,16.188,16.2602,16.1559,16.2441,93800.0
2008-09-15 09:30:00,19.43,20.23,19.43,19.95,96400.0,15.5863,16.2281,15.5863,16.0035,96400.0
2008-09-15 10:00:00,19.98,20.3,19.93,20.28,62600.0,16.0275,16.2842,15.9874,16.2682,62600.0
2008-09-15 10:30:00,20.27,20.47,20.22,20.38,86500.0,16.2602,16.4206,16.2201,16.3484,86500.0
2008-09-15 11:00:00,20.38,20.39,20.15,20.19,31200.0,16.3484,16.3564,16.1639,16.196,31200.0
2008-09-15 11:30:00,20.2,20.3,20.16,20.21,87500.0,16.204,16.2842,16.1719,16.212,87500.0
2008-09-15 12:00:00,20.22,20.42,20.22,20.29,68100.0,16.2201,16.3805,16.2201,16.2762,68100.0
2008-09-15 12:30:00,20.3,20.33,20.12,20.16,49500.0,16.2842,16.3083,16.1398,16.1719,49500.0
2008-09-15 13:00:00,20.19,20.29,20.15,20.17,23900.0,16.196,16.2762,16.1639,16.1799,23900.0
2008-09-15 13:30:00,20.16,20.19,20.04,20.19,43500.0,16.1719,16.196,16.0757,16.196,43500.0
2008-09-15 14:00:00,20.18,20.3,20.11,20.17,41600.0,16.188,16.2842,16.1318,16.1799,41600.0
2008-09-15 14:30:00,20.16,20.33,20.15,20.27,82600.0,16.1719,16.3083,16.1639,16.2602,82600.0
2008-09-15 15:00:00,20.27,20.29,20.14,20.2,129000.0,16.2602,16.2762,16.1559,16.204,129000.0
2008-09-15 15:30:00,20.2,20.36,19.96,19.97,317100.0,16.204,16.3324,16.0115,16.0195,317100.0
2008-09-16 09:30:00,19.8,20.08,19.53,19.98,117900.0,15.8831,16.1078,15.6666,16.0275,117900.0
2008-09-16 10:00:00,19.98,20.32,19.97,20.29,105100.0,16.0275,16.3003,16.0195,16.2762,105100.0
2008-09-16 10:30:00,20.27,20.54,20.14,20.41,76300.0,16.2602,16.4768,16.1559,16.3725,76300.0
2008-09-16 11:00:00,20.43,20.56,20.26,20.4,92100.0,16.3885,16.4928,16.2521,16.3644,92100.0
2008-09-16 11:30:00,20.4,20.63,20.35,20.54,86600.0,16.3644,16.549,16.3243,16.4768,86600.0
2008-09-16 12:00:00,20.55,20.61,20.29,20.38,91100.0,16.4848,16.5329,16.2762,16.3484,91100.0
2008-09-16 12:30:00,20.38,20.4,20.27,20.38,46300.0,16.3484,16.3644,16.2602,16.3484,46300.0
2008-09-16 13:00:00,20.39,20.41,20.32,20.36,60800.0,16.3564,16.3725,16.3003,16.3324,60800.0
2008-09-16 13:30:00,20.36,20.37,20.34,20.34,67000.0,16.3324,16.3404,16.3163,16.3163,67000.0
2008-09-16 14:00:00,20.34,20.36,19.99,20.27,131700.0,16.3163,16.3324,16.0356,16.2602,131700.0
2008-09-16 14:30:00,20.27,20.67,20.15,20.59,231800.0,16.2602,16.581,16.1639,16.5169,231800.0
2008-09-16 15:00:00,20.59,20.94,20.54,20.76,123700.0,16.5169,16.7976,16.4768,16.6532,123700.0
2008-09-16 15:30:00,20.76,20.78,20.48,20.5,308300.0,16.6532,16.6693,16.4286,16.4447,308300.0
2008-09-17 09:30:00,20.35,20.98,20.2,20.43,44800.0,16.3243,16.8297,16.204,16.3885,44800.0
2008-09-17 10:00:00,20.41,20.49,20.06,20.2,52500.0,16.3725,16.4366,16.0917,16.204,52500.0
2008-09-17 10:30:00,20.21,20.23,19.99,20.15,64300.0,16.212,16.2281,16.0356,16.1639,64300.0
2008-09-17 11:00:00,20.16,20.18,19.87,19.91,68900.0,16.1719,16.188,15.9393,15.9714,68900.0
2008-09-17 11:30:00,19.92,20.05,19.89,19.91,132900.0,15.9794,16.0837,15.9553,15.9714,132900.0
2008-09-17 12:00:00,19.87,19.89,19.78,19.78,126300.0,15.9393,15.9553,15.8671,15.8671,126300.0
2008-09-17 12:30:00,19.79,19.96,19.79,19.86,91000.0,15.8751,16.0115,15.8751,15.9313,91000.0
2008-09-17 13:00:00,19.86,19.93,19.68,19.71,112200.0,15.9313,15.9874,15.7869,15.8109,112200.0
2008-09-17 13:30:00,19.71,19.76,19.53,19.67,110400.0,15.8109,15.8511,15.6666,15.7789,110400.0
2008-09-17 14:00:00,19.67,19.76,19.56,19.76,105400.0,15.7789,15.8511,15.6906,15.8511,105400.0
2008-09-17 14:30:00,19.77,19.84,19.5,19.66,179300.0,15.8591,15.9152,15.6425,15.7708,179300.0
2008-09-17 15:00:00,19.65,19.8,19.48,19.59,153400.0,15.7628,15.8831,15.6264,15.7147,153400.0
2008-09-17 15:30:00,19.59,19.63,19.28,19.35,475900.0,15.7147,15.7468,15.466,15.5222,475900.0
2008-09-18 09:30:00,19.77,20.67,19.77,20.04,109100.0,15.8591,16.581,15.8591,16.0757,109100.0
2008-09-18 10:00:00,20.06,20.35,19.93,20.24,125600.0,16.0917,16.3243,15.9874,16.2361,125600.0
2008-09-18 10:30:00,20.23,20.3,20.02,20.03,89900.0,16.2281,16.2842,16.0596,16.0676,89900.0
2008-09-18 11:00:00,20.04,20.05,19.83,19.85,136100.0,16.0757,16.0837,15.9072,15.9233,136100.0
2008-09-18 11:30:00,19.86,19.93,19.69,19.8,191900.0,15.9313,15.9874,15.7949,15.8831,191900.0
2008-09-18 12:00:00,19.82,19.82,19.65,19.75,114100.0,15.8992,15.8992,15.7628,15.843,114100.0
2008-09-18 12:30:00,19.74,19.78,19.63,19.69,118300.0,15.835,15.8671,15.7468,15.7949,118300.0
2008-09-18 13:00:00,19.7,20.05,19.58,19.86,109500.0,15.8029,16.0837,15.7067,15.9313,109500.0
2008-09-18 13:30:00,19.88,20.2,19.88,20.15,108100.0,15.9473,16.204,15.9473,16.1639,108100.0
2008-09-18 14:00:00,20.14,20.22,19.96,20.07,130500.0,16.1559,16.2201,16.0115,16.0997,130500.0
2008-09-18 14:30:00,20.06,20.36,19.9,20.28,136400.0,16.0917,16.3324,15.9634,16.2682,136400.0
2008-09-18 15:00:00,20.28,20.97,20.23,20.93,174100.0,16.2682,16.8217,16.2281,16.7896,174100.0
2008-09-18 15:30:00,20.92,21.37,20.83,20.85,286400.0,16.7816,17.1426,16.7094,16.7254,286400.0
2008-09-19 09:30:00,22.0,22.19,20.96,21.48,817400.0,17.6479,17.8004,16.8137,17.2308,817400.0
2008-09-19 10:00:00,21.49,21.6,21.29,21.42,102000.0,17.2388,17.3271,17.0784,17.1827,102000.0
2008-09-19 10:30:00,21.41,21.51,21.0,21.03,61000.0,17.1747,17.2549,16.8458,16.8698,61000.0
2008-09-19 11:00:00,21.03,21.15,20.83,21.01,121400.0,16.8698,16.9661,16.7094,16.8538,121400.0
2008-09-19 11:30:00,21.0,21.14,20.95,21.07,61400.0,16.8458,16.9581,16.8056,16.9019,61400.0
2008-09-19 12:00:00,21.07,21.29,20.98,21.2,76300.0,16.9019,17.0784,16.8297,17.0062,76300.0
2008-09-19 12:30:00,21.2,21.21,20.99,21.0,48300.0,17.0062,17.0142,16.8377,16.8458,48300.0
2008-09-19 13:00:00,21.0,21.07,20.98,21.02,73900.0,16.8458,16.9019,16.8297,16.8618,73900.0
2008-09-19 13:30:00,21.03,21.23,21.01,21.23,52500.0,16.8698,17.0303,16.8538,17.0303,52500.0
2008-09-19 14:00:00,21.22,21.26,20.97,21.01,47500.0,17.0222,17.0543,16.8217,16.8538,47500.0
2008-09-19 14:30:00,21.01,21.03,20.92,21.0,140000.0,16.8538,16.8698,16.7816,16.8458,140000.0
2008-09-19 15:00:00,21.0,21.03,20.9,20.99,117700.0,16.8458,16.8698,16.7655,16.8377,117700.0
2008-09-19 15:30:00,20.99,21.12,20.96,21.03,428700.0,16.8377,16.942,16.8137,16.8698,428700.0
2008-09-22 09:30:00,21.02,21.25,20.87,21.16,56500.0,16.8618,17.0463,16.7415,16.9741,56500.0
2008-09-22 10:00:00,21.16,21.16,20.96,21.05,27700.0,16.9741,16.9741,16.8137,16.8859,27700.0
2008-09-22 10:30:00,21.05,21.14,20.98,21.11,47100.0,16.8859,16.9581,16.8297,16.934,47100.0
2008-09-22 11:00:00,21.09,21.14,21.0,21.06,47200.0,16.918,16.9581,16.8458,16.8939,47200.0
2008-09-22 11:30:00,21.07,21.08,20.98,21.06,48800.0,16.9019,16.9099,16.8297,16.8939,48800.0
2008-09-22 12:00:00,21.06,21.06,20.87,20.92,40800.0,16.8939,16.8939,16.7415,16.7816,40800.0
2008-09-22 12:30:00,20.93,21.13,20.93,21.09,48400.0,16.7896,16.95,16.7896,16.918,48400.0
2008-09-22 13:00:00,21.1,21.11,20.98,20.99,110500.0,16.926,16.934,16.8297,16.8377,110500.0
2008-09-22 13:30:00,21.0,21.0,20.78,20.88,57200.0,16.8458,16.8458,16.6693,16.7495,57200.0
2008-09-22 14:00:00,20.88,21.0,20.74,20.88,46500.0,16.7495,16.8458,16.6372,16.7495,46500.0
2008-09-22 14:30:00,20.9,20.99,20.83,20.88,36600.0,16.7655,16.8377,16.7094,16.7495,36600.0
2008-09-22 15:00:00,20.87,20.94,20.74,20.82,49300.0,16.7415,16.7976,16.6372,16.7014,49300.0
2008-09-22 15:30:00,20.82,20.84,20.61,20.64,81200.0,16.7014,16.7174,16.5329,16.557,81200.0
2008-09-23 09:30:00,20.69,20.96,20.64,20.79,17500.0,16.5971,16.8137,16.557,16.6773,17500.0
2008-09-23 10:00:00,20.76,20.9,20.7,20.87,26900.0,16.6532,16.7655,16.6051,16.7415,26900.0
2008-09-23 10:30:00,20.86,20.92,20.64,20.71,17200.0,16.7335,16.7816,16.557,16.6131,17200.0
2008-09-23 11:00:00,20.69,20.93,20.68,20.89,11800.0,16.5971,16.7896,16.5891,16.7575,11800.0
2008-09-23 11:30:00,20.92,20.94,20.65,20.65,22500.0,16.7816,16.7976,16.565,16.565,22500.0
2008-09-23 12:00:00,20.66,20.7,20.6,20.68,9300.0,16.573,16.6051,16.5249,16.5891,9300.0
2008-09-23 12:30:00,20.66,20.68,20.51,20.55,18100.0,16.573,16.5891,16.4527,16.4848,18100.0
2008-09-23 13:00:00,20.55,20.63,20.46,20.6,33600.0,16.4848,16.549,16.4126,16.5249,33600.0
2008-09-23 13:30:00,20.58,20.58,20.27,20.38,35000.0,16.5088,16.5088,16.2602,16.3484,35000.0
2008-09-23 14:00:00,20.39,20.58,20.31,20.57,26000.0,16.3564,16.5088,16.2923,16.5008,26000.0
2008-09-23 14:30:00,20.56,20.73,20.45,20.66,45300.0,16.4928,16.6292,16.4046,16.573,45300.0
2008-09-23 15:00:00,20.65,20.67,20.47,20.48,34700.0,16.565,16.581,16.4206,16.4286,34700.0
2008-09-23 15:30:00,20.47,20.51,20.23,20.36,66800.0,16.4206,16.4527,16.2281,16.3324,66800.0
2008-09-24 09:30:00,20.3,20.75,19.67,19.78,52700.0,16.2842,16.6452,15.7789,15.8671,52700.0
2008-09-24 10:00:00,19.78,20.09,19.71,20.04,59200.0,15.8671,16.1158,15.8109,16.0757,59200.0
2008-09-24 10:30:00,20.03,20.26,20.03,20.22,43000.0,16.0676,16.2521,16.0676,16.2201,43000.0
2008-09-24 11:00:00,20.24,20.24,19.98,20.05,21600.0,16.2361,16.2361,16.0275,16.0837,21600.0
2008-09-24 11:30:00,20.03,20.05,19.93,20.02,40600.0,16.0676,16.0837,15.9874,16.0596,40600.0
2008-09-24 12:00:00,20.03,20.1,19.97,19.99,29100.0,16.0676,16.1238,16.0195,16.0356,29100.0
2008-09-24 12:30:00,20.01,20.14,20.01,20.08,13300.0,16.0516,16.1559,16.0516,16.1078,13300.0
2008-09-24 13:00:00,20.08,20.19,20.06,20.17,20200.0,16.1078,16.196,16.0917,16.1799,20200.0
2008-09-24 13:30:00,20.18,20.21,20.04,20.08,20800.0,16.188,16.212,16.0757,16.1078,20800.0
2008-09-24 14:00:00,20.09,20.15,20.02,20.12,39700.0,16.1158,16.1639,16.0596,16.1398,39700.0
2008-09-24 14:30:00,20.13,20.2,20.07,20.07,39500.0,16.1479,16.204,16.0997,16.0997,39500.0
2008-09-24 15:00:00,20.07,20.19,20.02,20.19,48000.0,16.0997,16.196,16.0596,16.196,48000.0
2008-09-24 15:30:00,20.2,20.2,19.97,20.01,69700.0,16.204,16.204,16.0195,16.0516,69700.0
2008-09-25 09:30:00,20.08,20.43,19.92,20.19,29200.0,16.1078,16.3885,15.9794,16.196,29200.0
2008-09-25 10:00:00,20.18,20.3,20.11,20.2,31700.0,16.188,16.2842,16.1318,16.204,31700.0
2008-09-25 10:30:00,20.22,20.28,20.16,20.26,28500.0,16.2201,16.2682,16.1719,16.2521,28500.0
2008-09-25 11:00:00,20.26,20.33,20.2,20.33,18800.0,16.2521,16.3083,16.204,16.3083,18800.0
2008-09-25 11:30:00,20.3,20.44,20.28,20.36,21500.0,16.2842,16.3965,16.2682,16.3324,21500.0
2008-09-25 12:00:00,20.35,20.38,20.31,20.35,18400.0,16.3243,16.3484,16.2923,16.3243,18400.0
2008-09-25 12:30:00,20.34,20.5,20.34,20.37,45800.0,16.3163,16.4447,16.3163,16.3404,45800.0
2008-09-25 13:00:00,20.38,20.47,20.28,20.46,65000.0,16.3484,16.4206,16.2682,16.4126,65000.0
2008-09-25 13:30:00,20.47,20.75,20.47,20.75,98100.0,16.4206,16.6452,16.4206,16.6452,98100.0
2008-09-25 14:00:00,20.71,20.9,20.48,20.52,110700.0,16.6131,16.7655,16.4286,16.4607,110700.0
2008-09-25 14:30:00,20.51,20.52,20.44,20.49,57500.0,16.4527,16.4607,16.3965,16.4366,57500.0
2008-09-25 15:00:00,20.48,20.66,20.44,20.6,74900.0,16.4286,16.573,16.3965,16.5249,74900.0
2008-09-25 15:30:00,20.6,20.62,20.49,20.53,122200.0,16.5249,16.5409,16.4366,16.4687,122200.0
2008-09-26 09:30:00,20.11,20.43,19.74,20.37,30700.0,16.1318,16.3885,15.835,16.3404,30700.0
2008-09-26 10:00:00,20.36,20.41,20.14,20.29,26100.0,16.3324,16.3725,16.1559,16.2762,26100.0
2008-09-26 10:30:00,20.31,20.52,20.31,20.46,21700.0,16.2923,16.4607,16.2923,16.4126,21700.0
2008-09-26 11:00:00,20.46,20.46,20.21,20.28,14400.0,16.4126,16.4126,16.212,16.2682,14400.0
2008-09-26 11:30:00,20.3,20.37,20.29,20.33,9900.0,16.2842,16.3404,16.2762,16.3083,9900.0
2008-09-26 12:00:00,20.32,20.43,20.25,20.43,21000.0,16.3003,16.3885,16.2441,16.3885,21000.0
2008-09-26 12:30:00,20.43,20.49,20.28,20.43,26300.0,16.3885,16.4366,16.2682,16.3885,26300.0
2008-09-26 13:00:00,20.43,20.65,20.43,20.56,53800.0,16.3885,16.565,16.3885,16.4928,53800.0
2008-09-26 13:30:00,20.57,20.61,20.48,20.5,33500.0,16.5008,16.5329,16.4286,16.4447,33500.0
2008-09-26 14:00:00,20.51,20.66,20.47,20.5,30200.0,16.4527,16.573,16.4206,16.4447,30200.0
2008-09-26 14:30:00,20.5,20.62,20.49,20.52,50900.0,16.4447,16.5409,16.4366,16.4607,50900.0
2008-09-26 15:00:00,20.51,20.69,20.42,20.68,31700.0,16.4527,16.5971,16.3805,16.5891,31700.0
2008-09-26 15:30:00,20.68,20.76,20.59,20.73,66000.0,16.5891,16.6532,16.5169,16.6292,66000.0
2008-09-29 09:30:00,20.48,20.58,20.13,20.27,34100.0,16.4286,16.5088,16.1479,16.2602,34100.0
2008-09-29 10:00:00,20.3,20.37,19.97,20.04,33700.0,16.2842,16.3404,16.0195,16.0757,33700.0
2008-09-29 10:30:00,20.05,20.35,20.02,20.29,32800.0,16.0837,16.3243,16.0596,16.2762,32800.0
2008-09-29 11:00:00,20.31,20.41,20.27,20.36,37500.0,16.2923,16.3725,16.2602,16.3324,37500.0
2008-09-29 11:30:00,20.35,20.4,20.25,20.36,21100.0,16.3243,16.3644,16.2441,16.3324,21100.0
2008-09-29 12:00:00,20.34,20.34,20.02,20.16,24900.0,16.3163,16.3163,16.0596,16.1719,24900.0
2008-09-29 12:30:00,20.15,20.35,20.11,20.26,25500.0,16.1639,16.3243,16.1318,16.2521,25500.0
2008-09-29 13:00:00,20.25,20.25,20.05,20.12,35300.0,16.2441,16.2441,16.0837,16.1398,35300.0
2008-09-29 13:30:00,20.12,20.13,19.68,19.77,120200.0,16.1398,16.1479,15.7869,15.8591,120200.0
2008-09-29 14:00:00,19.77,19.93,19.45,19.7,96800.0,15.8591,15.9874,15.6024,15.8029,96800.0
2008-09-29 14:30:00,19.79,19.87,19.66,19.7,55600.0,15.8751,15.9393,15.7708,15.8029,55600.0
2008-09-29 15:00:00,19.71,19.88,19.68,19.81,142800.0,15.8109,15.9473,15.7869,15.8912,142800.0
2008-09-29 15:30:00,19.82,20.54,19.72,19.83,111400.0,15.8992,16.4768,15.819,15.9072,111400.0
2008-09-30 09:30:00,20.05,20.19,19.67,19.87,76400.0,16.0837,16.196,15.7789,15.9393,76400.0
2008-09-30 10:00:00,19.91,20.03,19.87,19.93,41300.0,15.9714,16.0676,15.9393,15.9874,41300.0
2008-09-30 10:30:00,19.91,20.05,19.86,19.93,37800.0,15.9714,16.0837,15.9313,15.9874,37800.0
2008-09-30 11:00:00,19.93,20.11,19.91,20.1,22500.0,15.9874,16.1318,15.9714,16.1238,22500.0
2008-09-30 11:30:00,20.11,20.11,19.96,20.09,30200.0,16.1318,16.1318,16.0115,16.1158,30200.0
2008-09-30 12:00:00,20.1,20.11,19.93,19.94,18900.0,16.1238,16.1318,15.9874,15.9954,18900.0
2008-09-30 12:30:00,19.94,20.07,19.93,19.95,18200.0,15.9954,16.0997,15.9874,16.0035,18200.0
2008-09-30 13:00:00,19.95,20.06,19.9,20.04,26700.0,16.0035,16.0917,15.9634,16.0757,26700.0
2008-09-30 13:30:00,20.05,20.2,20.05,20.12,22400.0,16.0837,16.204,16.0837,16.1398,22400.0
2008-09-30 14:00:00,20.1,20.25,20.08,20.25,24900.0,16.1238,16.2441,16.1078,16.2441,24900.0
2008-09-30 14:30:00,20.26,20.29,20.16,20.2,32600.0,16.2521,16.2762,16.1719,16.204,32600.0
2008-09-30 15:00:00,20.21,20.33,20.13,20.24,47900.0,16.212,16.3083,16.1479,16.2361,47900.0
2008-09-30 15:30:00,20.26,20.41,20.19,20.33,75000.0,16.2521,16.3725,16.196,16.3083,75000.0
2008-10-01 09:30:00,20.3,20.39,19.77,20.32,36100.0,16.2842,16.3564,15.8591,16.3003,36100.0
2008-10-01 10:00:00,20.3,20.39,20.12,20.39,23700.0,16.2842,16.3564,16.1398,16.3564,23700.0
2008-10-01 10:30:00,20.37,20.39,20.21,20.26,31800.0,16.3404,16.3564,16.212,16.2521,31800.0
2008-10-01 11:00:00,20.26,20.26,20.15,20.16,23200.0,16.2521,16.2521,16.1639,16.1719,23200.0
2008-10-01 11:30:00,20.17,20.3,20.15,20.27,22700.0,16.1799,16.2842,16.1639,16.2602,22700.0
2008-10-01 12:00:00,20.28,20.32,20.18,20.18,32300.0,16.2682,16.3003,16.188,16.188,32300.0
2008-10-01 12:30:00,20.19,20.35,20.19,20.27,15200.0,16.196,16.3243,16.196,16.2602,15200.0
2008-10-01 13:00:00,20.28,20.29,20.15,20.18,14900.0,16.2682,16.2762,16.1639,16.188,14900.0
2008-10-01 13:30:00,20.18,20.28,20.02,20.14,28100.0,16.188,16.2682,16.0596,16.1559,28100.0
2008-10-01 14:00:00,20.15,20.27,20.09,20.26,20100.0,16.1639,16.2602,16.1158,16.2521,20100.0
2008-10-01 14:30:00,20.26,20.28,20.15,20.21,32500.0,16.2521,16.2682,16.1639,16.212,32500.0
2008-10-01 15:00:00,20.21,20.23,20.13,20.16,32300.0,16.212,16.2281,16.1479,16.1719,32300.0
2008-10-01 15:30:00,20.16,20.32,20.16,20.31,73200.0,16.1719,16.3003,16.1719,16.2923,73200.0
2008-10-02 09:30:00,20.2,20.38,20.02,20.03,22500.0,16.204,16.3484,16.0596,16.0676,22500.0
2008-10-02 10:00:00,20.0,20.03,19.89,19.98,22700.0,16.0436,16.0676,15.9553,16.0275,22700.0
2008-10-02 10:30:00,20.0,20.08,19.99,20.04,24100.0,16.0436,16.1078,16.0356,16.0757,24100.0
2008-10-02 11:00:00,20.02,20.02,19.88,19.95,43700.0,16.0596,16.0596,15.9473,16.0035,43700.0
2008-10-02 11:30:00,19.95,20.04,19.94,20.04,24000.0,16.0035,16.0757,15.9954,16.0757,24000.0
2008-10-02 12:00:00,20.01,20.02,19.93,19.95,43700.0,16.0516,16.0596,15.9874,16.0035,43700.0
2008-10-02 12:30:00,19.97,20.0,19.91,19.92,52100.0,16.0195,16.0436,15.9714,15.9794,52100.0
2008-10-02 13:00:00,19.93,19.95,19.77,19.85,30000.0,15.9874,16.0035,15.8591,15.9233,30000.0
2008-10-02 13:30:00,19.86,19.92,19.73,19.78,26000.0,15.9313,15.9794,15.827,15.8671,26000.0
2008-10-02 14:00:00,19.77,19.83,19.68,19.69,26100.0,15.8591,15.9072,15.7869,15.7949,26100.0
2008-10-02 14:30:00,19.68,19.76,19.56,19.75,48500.0,15.7869,15.8511,15.6906,15.843,48500.0
2008-10-02 15:00:00,19.75,19.78,19.63,19.65,80300.0,15.843,15.8671,15.7468,15.7628,80300.0
2008-10-02 15:30:00,19.66,19.71,19.51,19.55,91000.0,15.7708,15.8109,15.6505,15.6826,91000.0
2008-10-03 09:30:00,20.05,20.05,19.2,19.65,28100.0,16.0837,16.0837,15.4018,15.7628,28100.0
2008-10-03 10:00:00,19.67,19.72,19.6,19.68,28200.0,15.7789,15.819,15.7227,15.7869,28200.0
2008-10-03 10:30:00,19.72,19.79,19.65,19.78,34200.0,15.819,15.8751,15.7628,15.8671,34200.0
2008-10-03 11:00:00,19.77,19.91,19.64,19.67,43500.0,15.8591,15.9714,15.7548,15.7789,43500.0
2008-10-03 11:30:00,19.67,19.82,19.65,19.79,36500.0,15.7789,15.8992,15.7628,15.8751,36500.0
2008-10-03 12:00:00,19.8,19.81,19.59,19.61,33200.0,15.8831,15.8912,15.7147,15.7307,33200.0
2008-10-03 12:30:00,19.61,19.7,19.58,19.67,33300.0,15.7307,15.8029,15.7067,15.7789,33300.0
2008-10-03 13:00:00,19.67,19.9,19.61,19.79,93900.0,15.7789,15.9634,15.7307,15.8751,93900.0
2008-10-03 13:30:00,19.76,19.76,19.11,19.26,88000.0,15.8511,15.8511,15.3296,15.45,88000.0
2008-10-03 14:00:00,19.27,19.39,19.1,19.11,42900.0,15.458,15.5542,15.3216,15.3296,42900.0
2008-10-03 14:30:00,19.1,19.23,18.98,19.21,53900.0,15.3216,15.4259,15.2254,15.4099,53900.0
2008-10-03 15:00:00,19.21,19.24,18.99,19.0,50900.0,15.4099,15.4339,15.2334,15.2414,50900.0
2008-10-03 15:30:00,18.99,19.07,18.73,18.75,96300.0,15.2334,15.2976,15.0248,15.0409,96300.0
2008-10-06 09:30:00,18.62,18.71,17.88,18.1,71000.0,14.9366,15.0088,14.343,14.5194,71000.0
2008-10-06 10:00:00,18.12,18.39,18.02,18.25,109000.0,14.5355,14.7521,14.4553,14.6398,109000.0
2008-10-06 10:30:00,18.25,18.28,17.93,18.13,92600.0,14.6398,14.6638,14.3831,14.5435,92600.0
2008-10-06 11:00:00,18.14,18.21,17.98,18.13,77100.0,14.5515,14.6077,14.4232,14.5435,77100.0
2008-10-06 11:30:00,18.1,18.13,18.0,18.0,76800.0,14.5194,14.5435,14.4392,14.4392,76800.0
2008-10-06 12:00:00,18.0,18.05,17.96,17.98,70200.0,14.4392,14.4793,14.4071,14.4232,70200.0
2008-10-06 12:30:00,17.99,18.04,17.97,18.0,149500.0,14.4312,14.4713,14.4152,14.4392,149500.0
2008-10-06 13:00:00,18.0,18.19,17.99,18.07,132400.0,14.4392,14.5916,14.4312,14.4954,132400.0
2008-10-06 13:30:00,18.07,18.12,17.97,18.06,153400.0,14.4954,14.5355,14.4152,14.4874,153400.0
2008-10-06 14:00:00,18.03,18.1,17.76,17.79,67600.0,14.4633,14.5194,14.2467,14.2708,67600.0
2008-10-06 14:30:00,17.79,17.99,17.68,17.96,84800.0,14.2708,14.4312,14.1825,14.4071,84800.0
2008-10-06 15:00:00,17.96,18.5,17.9,18.48,170400.0,14.4071,14.8403,14.359,14.8243,170400.0
2008-10-06 15:30:00,18.48,18.5,18.1,18.34,168700.0,14.8243,14.8403,14.5194,14.712,168700.0
2008-10-07 09:30:00,17.73,18.95,17.69,17.97,57600.0,14.2226,15.2013,14.1905,14.4152,57600.0
2008-10-07 10:00:00,17.97,18.22,17.87,18.22,90200.0,14.4152,14.6157,14.3349,14.6157,90200.0
2008-10-07 10:30:00,18.22,18.27,17.99,18.07,57300.0,14.6157,14.6558,14.4312,14.4954,57300.0
2008-10-07 11:00:00,18.08,18.11,17.85,17.93,29900.0,14.5034,14.5275,14.3189,14.3831,29900.0
2008-10-07 11:30:00,17.93,18.22,17.93,18.07,39600.0,14.3831,14.6157,14.3831,14.4954,39600.0
2008-10-07 12:00:00,18.06,18.06,17.8,17.85,35500.0,14.4874,14.4874,14.2788,14.3189,35500.0
2008-10-07 12:30:00,17.87,17.99,17.84,17.87,39700.0,14.3349,14.4312,14.3109,14.3349,39700.0
2008-10-07 13:00:00,17.91,18.02,17.91,17.98,86300.0,14.367,14.4553,14.367,14.4232,86300.0
2008-10-07 13:30:00,17.98,18.06,17.74,17.74,80800.0,14.4232,14.4874,14.2307,14.2307,80800.0
2008-10-07 14:00:00,17.73,18.0,17.68,17.94,66800.0,14.2226,14.4392,14.1825,14.3911,66800.0
2008-10-07 14:30:00,17.93,18.07,17.82,17.88,68800.0,14.3831,14.4954,14.2948,14.343,68800.0
2008-10-07 15:00:00,17.88,17.95,17.68,17.71,66600.0,14.343,14.3991,14.1825,14.2066,66600.0
2008-10-07 15:30:00,17.76,17.8,17.44,17.51,96200.0,14.2467,14.2788,13.99,14.0462,96200.0
2008-10-08 09:30:00,17.05,17.54,16.78,17.45,119600.0,13.6772,14.0702,13.4606,13.998,119600.0
2008-10-08 10:00:00,17.47,17.56,17.08,17.21,58100.0,14.0141,14.0863,13.7012,13.8055,58100.0
2008-10-08 10:30:00,17.24,17.47,17.03,17.28,50200.0,13.8296,14.0141,13.6611,13.8617,50200.0
2008-10-08 11:00:00,17.28,17.42,17.02,17.29,76700.0,13.8617,13.974,13.6531,13.8697,76700.0
2008-10-08 11:30:00,17.31,17.32,16.79,16.92,59500.0,13.8857,13.8937,13.4686,13.5729,59500.0
2008-10-08 12:00:00,16.92,16.96,16.64,16.64,42100.0,13.5729,13.605,13.3483,13.3483,42100.0
2008-10-08 12:30:00,16.67,16.98,16.6,16.95,35600.0,13.3723,13.621,13.3162,13.5969,35600.0
2008-10-08 13:00:00,16.97,17.35,16.97,17.13,70300.0,13.613,13.9178,13.613,13.7413,70300.0
2008-10-08 13:30:00,17.09,17.5,17.05,17.49,77100.0,13.7092,14.0381,13.6772,14.0301,77100.0
2008-10-08 14:00:00,17.47,17.74,17.39,17.62,119600.0,14.0141,14.2307,13.9499,14.1344,119600.0
2008-10-08 14:30:00,17.61,17.71,17.47,17.65,93700.0,14.1264,14.2066,14.0141,14.1585,93700.0
2008-10-08 15:00:00,17.65,17.89,17.53,17.77,165300.0,14.1585,14.351,14.0622,14.2547,165300.0
2008-10-08 15:30:00,17.77,17.8,17.07,17.12,212100.0,14.2547,14.2788,13.6932,13.7333,212100.0
2008-10-09 09:30:00,17.2,17.48,16.5,17.3,92300.0,13.7975,14.0221,13.236,13.8777,92300.0
2008-10-09 10:00:00,17.29,17.39,17.16,17.16,57900.0,13.8697,13.9499,13.7654,13.7654,57900.0
2008-10-09 10:30:00,17.16,17.24,17.01,17.11,55000.0,13.7654,13.8296,13.6451,13.7253,55000.0
2008-10-09 11:00:00,17.11,17.34,16.88,17.25,62000.0,13.7253,13.9098,13.5408,13.8376,62000.0
2008-10-09 11:30:00,17.25,17.41,17.24,17.26,64000.0,13.8376,13.9659,13.8296,13.8456,64000.0
2008-10-09 12:00:00,17.28,17.35,17.16,17.18,51900.0,13.8617,13.9178,13.7654,13.7814,51900.0
2008-10-09 12:30:00,17.2,17.25,17.13,17.25,44900.0,13.7975,13.8376,13.7413,13.8376,44900.0
2008-10-09 13:00:00,17.29,17.32,17.13,17.23,43800.0,13.8697,13.8937,13.7413,13.8215,43800.0
2008-10-09 13:30:00,17.21,17.3,17.17,17.26,60900.0,13.8055,13.8777,13.7734,13.8456,60900.0
2008-10-09 14:00:00,17.25,17.3,17.17,17.18,54900.0,13.8376,13.8777,13.7734,13.7814,54900.0
2008-10-09 14:30:00,17.19,17.22,16.9,16.9,56700.0,13.7895,13.8135,13.5568,13.5568,56700.0
2008-10-09 15:00:00,16.9,16.91,16.62,16.65,106100.0,13.5568,13.5648,13.3322,13.3563,106100.0
2008-10-09 15:30:00,16.67,16.75,16.16,16.16,184600.0,13.3723,13.4365,12.9632,12.9632,184600.0
2008-10-10 09:30:00,15.78,15.86,14.76,15.56,140100.0,12.6584,12.7226,11.8402,12.4819,140100.0
2008-10-10 10:00:00,15.53,16.4,14.93,15.84,97800.0,12.4578,13.1557,11.9765,12.7065,97800.0
2008-10-10 10:30:00,15.84,15.89,15.52,15.71,59900.0,12.7065,12.7466,12.4498,12.6022,59900.0
2008-10-10 11:00:00,15.73,15.83,15.48,15.63,63700.0,12.6183,12.6985,12.4177,12.5381,63700.0
2008-10-10 11:30:00,15.62,15.63,15.33,15.41,50500.0,12.53,12.5381,12.2974,12.3616,50500.0
2008-10-10 12:00:00,15.43,15.71,15.26,15.48,64200.0,12.3776,12.6022,12.2413,12.4177,64200.0
2008-10-10 12:30:00,15.51,15.68,15.41,15.57,45100.0,12.4418,12.5782,12.3616,12.4899,45100.0
2008-10-10 13:00:00,15.57,15.57,15.27,15.46,39300.0,12.4899,12.4899,12.2493,12.4017,39300.0
2008-10-10 13:30:00,15.47,15.51,15.11,15.35,43600.0,12.4097,12.4418,12.1209,12.3134,43600.0
2008-10-10 14:00:00,15.36,15.73,15.17,15.47,86000.0,12.3215,12.6183,12.1691,12.4097,86000.0
2008-10-10 14:30:00,15.46,15.64,15.33,15.59,89800.0,12.4017,12.5461,12.2974,12.506,89800.0
2008-10-10 15:00:00,15.57,16.74,15.53,16.73,160900.0,12.4899,13.4285,12.4578,13.4205,160900.0
2008-10-10 15:30:00,16.72,17.33,16.51,16.98,227000.0,13.4124,13.9018,13.244,13.621,227000.0
2008-10-13 09:30:00,17.64,17.64,16.81,17.46,112800.0,14.1504,14.1504,13.4846,14.006,112800.0
2008-10-13 10:00:00,17.45,17.6,17.3,17.59,90600.0,13.998,14.1183,13.8777,14.1103,90600.0
2008-10-13 10:30:00,17.58,17.64,17.43,17.52,47600.0,14.1023,14.1504,13.982,14.0542,47600.0
2008-10-13 11:00:00,17.53,17.66,17.43,17.51,34800.0,14.0622,14.1665,13.982,14.0462,34800.0
2008-10-13 11:30:00,17.52,17.58,17.47,17.51,40200.0,14.0542,14.1023,14.0141,14.0462,40200.0
2008-10-13 12:00:00,17.52,17.65,17.51,17.6,70100.0,14.0542,14.1585,14.0462,14.1183,70100.0
2008-10-13 12:30:00,17.6,17.77,17.55,17.59,44900.0,14.1183,14.2547,14.0782,14.1103,44900.0
2008-10-13 13:00:00,17.6,17.7,17.58,17.69,31600.0,14.1183,14.1986,14.1023,14.1905,31600.0
2008-10-13 13:30:00,17.7,17.73,17.65,17.66,79600.0,14.1986,14.2226,14.1585,14.1665,79600.0
2008-10-13 14:00:00,17.66,17.66,17.43,17.47,49100.0,14.1665,14.1665,13.982,14.0141,49100.0
2008-10-13 14:30:00,17.48,17.72,17.46,17.69,90600.0,14.0221,14.2146,14.006,14.1905,90600.0
2008-10-13 15:00:00,17.71,17.88,17.66,17.8,79400.0,14.2066,14.343,14.1665,14.2788,79400.0
2008-10-13 15:30:00,17.79,18.25,17.76,18.25,224800.0,14.2708,14.6398,14.2467,14.6398,224800.0
2008-10-14 09:30:00,18.43,18.54,17.37,18.23,190100.0,14.7842,14.8724,13.9338,14.6237,190100.0
2008-10-14 10:00:00,18.24,18.5,18.16,18.28,93400.0,14.6317,14.8403,14.5676,14.6638,93400.0
2008-10-14 10:30:00,18.29,18.29,17.94,18.27,92300.0,14.6719,14.6719,14.3911,14.6558,92300.0
2008-10-14 11:00:00,18.25,18.38,18.19,18.3,58900.0,14.6398,14.744,14.5916,14.6799,58900.0
2008-10-14 11:30:00,18.3,18.6,18.25,18.27,97100.0,14.6799,14.9205,14.6398,14.6558,97100.0
2008-10-14 12:00:00,18.27,18.37,18.15,18.28,67400.0,14.6558,14.736,14.5595,14.6638,67400.0
2008-10-14 12:30:00,18.26,18.39,18.25,18.25,17800.0,14.6478,14.7521,14.6398,14.6398,17800.0
2008-10-14 13:00:00,18.24,18.25,18.14,18.15,26200.0,14.6317,14.6398,14.5515,14.5595,26200.0
2008-10-14 13:30:00,18.15,18.19,18.02,18.11,37600.0,14.5595,14.5916,14.4553,14.5275,37600.0
2008-10-14 14:00:00,18.09,18.17,17.9,18.16,64000.0,14.5114,14.5756,14.359,14.5676,64000.0
2008-10-14 14:30:00,18.15,18.17,17.76,17.86,81500.0,14.5595,14.5756,14.2467,14.3269,81500.0
2008-10-14 15:00:00,17.83,18.08,17.73,18.03,76100.0,14.3029,14.5034,14.2226,14.4633,76100.0
2008-10-14 15:30:00,18.05,18.25,17.97,17.98,230500.0,14.4793,14.6398,14.4152,14.4232,230500.0
2008-10-15 09:30:00,17.56,17.88,16.7,17.4,77600.0,14.0863,14.343,13.3964,13.9579,77600.0
2008-10-15 10:00:00,17.37,17.38,17.16,17.25,35100.0,13.9338,13.9419,13.7654,13.8376,35100.0
2008-10-15 10:30:00,17.24,17.32,16.81,16.82,53900.0,13.8296,13.8937,13.4846,13.4926,53900.0
2008-10-15 11:00:00,16.84,17.09,16.84,16.91,58600.0,13.5087,13.7092,13.5087,13.5648,58600.0
2008-10-15 11:30:00,16.95,17.0,16.84,16.91,33000.0,13.5969,13.637,13.5087,13.5648,33000.0
2008-10-15 12:00:00,16.91,16.99,16.79,16.91,81600.0,13.5648,13.629,13.4686,13.5648,81600.0
2008-10-15 12:30:00,16.92,17.11,16.91,16.93,41300.0,13.5729,13.7253,13.5648,13.5809,41300.0
2008-10-15 13:00:00,16.91,17.0,16.9,16.94,40600.0,13.5648,13.637,13.5568,13.5889,40600.0
2008-10-15 13:30:00,16.95,16.95,16.74,16.83,76300.0,13.5969,13.5969,13.4285,13.5007,76300.0
2008-10-15 14:00:00,16.8,16.84,16.72,16.83,110100.0,13.4766,13.5087,13.4124,13.5007,110100.0
2008-10-15 14:30:00,16.84,16.99,16.76,16.84,78800.0,13.5087,13.629,13.4445,13.5087,78800.0
2008-10-15 15:00:00,16.85,16.97,16.67,16.71,132200.0,13.5167,13.613,13.3723,13.4044,132200.0
2008-10-15 15:30:00,16.72,16.72,16.09,16.1,181500.0,13.4124,13.4124,12.9071,12.9151,181500.0
2008-10-16 09:30:00,16.06,16.85,16.01,16.4,68800.0,12.883,13.5167,12.8429,13.1557,68800.0
2008-10-16 10:00:00,16.39,16.44,16.09,16.13,87000.0,13.1477,13.1878,12.9071,12.9391,87000.0
2008-10-16 10:30:00,16.1,16.12,15.82,15.86,99700.0,12.9151,12.9311,12.6905,12.7226,99700.0
2008-10-16 11:00:00,15.86,15.9,15.53,15.81,80200.0,12.7226,12.7546,12.4578,12.6824,80200.0
2008-10-16 11:30:00,15.81,16.19,15.79,16.11,45200.0,12.6824,12.9873,12.6664,12.9231,45200.0
2008-10-16 12:00:00,16.06,16.62,15.98,16.4,76600.0,12.883,13.3322,12.8188,13.1557,76600.0
2008-10-16 12:30:00,16.4,16.5,16.19,16.22,59100.0,13.1557,13.236,12.9873,13.0113,59100.0
2008-10-16 13:00:00,16.23,16.34,16.1,16.25,48300.0,13.0194,13.1076,12.9151,13.0354,48300.0
2008-10-16 13:30:00,16.26,16.31,16.0,16.24,126700.0,13.0434,13.0835,12.8349,13.0274,126700.0
2008-10-16 14:00:00,16.27,16.29,16.06,16.14,77700.0,13.0515,13.0675,12.883,12.9472,77700.0
2008-10-16 14:30:00,16.15,16.38,16.1,16.31,111900.0,12.9552,13.1397,12.9151,13.0835,111900.0
2008-10-16 15:00:00,16.3,16.67,16.28,16.6,96400.0,13.0755,13.3723,13.0595,13.3162,96400.0
2008-10-16 15:30:00,16.61,16.93,16.52,16.8,139500.0,13.3242,13.5809,13.252,13.4766,139500.0
2008-10-17 09:30:00,16.28,17.06,16.08,17.06,170200.0,13.0595,13.6852,12.899,13.6852,170200.0
2008-10-17 10:00:00,17.01,17.24,16.94,17.23,72400.0,13.6451,13.8296,13.5889,13.8215,72400.0
2008-10-17 10:30:00,17.23,17.3,17.07,17.28,57500.0,13.8215,13.8777,13.6932,13.8617,57500.0
2008-10-17 11:00:00,17.28,17.43,17.23,17.37,44100.0,13.8617,13.982,13.8215,13.9338,44100.0
2008-10-17 11:30:00,17.36,17.38,17.26,17.35,52800.0,13.9258,13.9419,13.8456,13.9178,52800.0
2008-10-17 12:00:00,17.35,17.57,17.35,17.51,29700.0,13.9178,14.0943,13.9178,14.0462,29700.0
2008-10-17 12:30:00,17.51,17.68,17.46,17.65,35500.0,14.0462,14.1825,14.006,14.1585,35500.0
2008-10-17 13:00:00,17.66,17.81,17.56,17.81,34400.0,14.1665,14.2868,14.0863,14.2868,34400.0
2008-10-17 13:30:00,17.79,18.12,17.78,17.9,35400.0,14.2708,14.5355,14.2627,14.359,35400.0
2008-10-17 14:00:00,17.91,18.03,17.65,17.69,55500.0,14.367,14.4633,14.1585,14.1905,55500.0
2008-10-17 14:30:00,17.71,17.77,17.41,17.58,40900.0,14.2066,14.2547,13.9659,14.1023,40900.0
2008-10-17 15:00:00,17.63,17.82,17.25,17.56,73200.0,14.1424,14.2948,13.8376,14.0863,73200.0
2008-10-17 15:30:00,17.55,17.65,17.23,17.3,141800.0,14.0782,14.1585,13.8215,13.8777,141800.0
2008-10-20 09:30:00,17.55,17.74,17.28,17.6,55300.0,14.0782,14.2307,13.8617,14.1183,55300.0
2008-10-20 10:00:00,17.59,17.79,17.58,17.7,36100.0,14.1103,14.2708,14.1023,14.1986,36100.0
2008-10-20 10:30:00,17.69,17.94,17.69,17.88,34700.0,14.1905,14.3911,14.1905,14.343,34700.0
2008-10-20 11:00:00,17.89,17.89,17.68,17.83,48700.0,14.351,14.351,14.1825,14.3029,48700.0
2008-10-20 11:30:00,17.84,18.06,17.82,17.99,53100.0,14.3109,14.4874,14.2948,14.4312,53100.0
2008-10-20 12:00:00,17.99,18.08,17.99,18.02,45300.0,14.4312,14.5034,14.4312,14.4553,45300.0
2008-10-20 12:30:00,18.01,18.04,17.95,17.96,47400.0,14.4472,14.4713,14.3991,14.4071,47400.0
2008-10-20 13:00:00,17.96,17.98,17.82,17.97,22700.0,14.4071,14.4232,14.2948,14.4152,22700.0
2008-10-20 13:30:00,17.99,18.08,17.91,17.99,33900.0,14.4312,14.5034,14.367,14.4312,33900.0
2008-10-20 14:00:00,17.99,18.17,17.95,18.1,43000.0,14.4312,14.5756,14.3991,14.5194,43000.0
2008-10-20 14:30:00,18.1,18.28,17.99,18.12,38500.0,14.5194,14.6638,14.4312,14.5355,38500.0
2008-10-20 15:00:00,18.1,18.18,17.95,18.11,55200.0,14.5194,14.5836,14.3991,14.5275,55200.0
2008-10-20 15:30:00,18.1,18.47,18.04,18.47,170000.0,14.5194,14.8162,14.4713,14.8162,170000.0
2008-10-21 09:30:00,18.15,18.49,18.03,18.15,28000.0,14.5595,14.8323,14.4633,14.5595,28000.0
2008-10-21 10:00:00,18.15,18.46,18.11,18.41,40000.0,14.5595,14.8082,14.5275,14.7681,40000.0
2008-10-21 10:30:00,18.4,18.44,18.34,18.4,25300.0,14.7601,14.7922,14.712,14.7601,25300.0
2008-10-21 11:00:00,18.4,18.43,18.25,18.3,36600.0,14.7601,14.7842,14.6398,14.6799,36600.0
2008-10-21 11:30:00,18.29,18.33,18.07,18.1,41300.0,14.6719,14.7039,14.4954,14.5194,41300.0
2008-10-21 12:00:00,18.07,18.19,17.97,18.1,63600.0,14.4954,14.5916,14.4152,14.5194,63600.0
2008-10-21 12:30:00,18.09,18.23,17.84,17.85,46300.0,14.5114,14.6237,14.3109,14.3189,46300.0
2008-10-21 13:00:00,17.83,18.11,17.81,17.97,35000.0,14.3029,14.5275,14.2868,14.4152,35000.0
2008-10-21 13:30:00,17.96,18.04,17.87,17.89,29200.0,14.4071,14.4713,14.3349,14.351,29200.0
2008-10-21 14:00:00,17.91,18.13,17.91,18.07,76600.0,14.367,14.5435,14.367,14.4954,76600.0
2008-10-21 14:30:00,18.09,18.23,18.05,18.15,53900.0,14.5114,14.6237,14.4793,14.5595,53900.0
2008-10-21 15:00:00,18.14,18.2,17.88,17.89,107400.0,14.5515,14.5997,14.343,14.351,107400.0
2008-10-21 15:30:00,17.89,17.95,17.74,17.81,146200.0,14.351,14.3991,14.2307,14.2868,146200.0
2008-10-22 09:30:00,17.74,18.01,17.42,17.46,59000.0,14.2307,14.4472,13.974,14.006,59000.0
2008-10-22 10:00:00,17.44,17.5,17.0,17.06,120600.0,13.99,14.0381,13.637,13.6852,120600.0
2008-10-22 10:30:00,17.05,17.2,17.0,17.13,181100.0,13.6772,13.7975,13.637,13.7413,181100.0
2008-10-22 11:00:00,17.13,17.22,16.95,17.03,105500.0,13.7413,13.8135,13.5969,13.6611,105500.0
2008-10-22 11:30:00,17.02,17.06,16.88,16.98,80300.0,13.6531,13.6852,13.5408,13.621,80300.0
2008-10-22 12:00:00,16.96,17.0,16.85,16.88,52700.0,13.605,13.637,13.5167,13.5408,52700.0
2008-10-22 12:30:00,16.86,16.9,16.81,16.83,47600.0,13.5247,13.5568,13.4846,13.5007,47600.0
2008-10-22 13:00:00,16.82,16.83,16.51,16.57,60400.0,13.4926,13.5007,13.244,13.2921,60400.0
2008-10-22 13:30:00,16.56,16.58,16.4,16.56,113200.0,13.2841,13.3001,13.1557,13.2841,113200.0
2008-10-22 14:00:00,16.56,16.62,16.44,16.56,69500.0,13.2841,13.3322,13.1878,13.2841,69500.0
2008-10-22 14:30:00,16.56,16.57,16.29,16.37,94400.0,13.2841,13.2921,13.0675,13.1317,94400.0
2008-10-22 15:00:00,16.39,16.45,16.28,16.32,98800.0,13.1477,13.1958,13.0595,13.0916,98800.0
2008-10-22 15:30:00,16.32,16.45,16.03,16.41,241200.0,13.0916,13.1958,12.8589,13.1638,241200.0
2008-10-23 09:30:00,16.5,16.87,16.09,16.31,46800.0,13.236,13.5328,12.9071,13.0835,46800.0
2008-10-23 10:00:00,16.35,16.68,16.35,16.46,33400.0,13.1156,13.3803,13.1156,13.2039,33400.0
2008-10-23 10:30:00,16.48,16.82,16.42,16.82,47100.0,13.2199,13.4926,13.1718,13.4926,47100.0
2008-10-23 11:00:00,16.81,16.87,16.46,16.46,42300.0,13.4846,13.5328,13.2039,13.2039,42300.0
2008-10-23 11:30:00,16.48,16.61,16.46,16.48,23800.0,13.2199,13.3242,13.2039,13.2199,23800.0
2008-10-23 12:00:00,16.49,16.49,15.94,15.95,52800.0,13.2279,13.2279,12.7867,12.7948,52800.0
2008-10-23 12:30:00,16.0,16.0,15.74,15.79,118200.0,12.8349,12.8349,12.6263,12.6664,118200.0
2008-10-23 13:00:00,15.78,15.86,15.63,15.66,89500.0,12.6584,12.7226,12.5381,12.5621,89500.0
2008-10-23 13:30:00,15.66,15.71,15.25,15.48,174700.0,12.5621,12.6022,12.2332,12.4177,174700.0
2008-10-23 14:00:00,15.49,15.49,15.18,15.32,123100.0,12.4258,12.4258,12.1771,12.2894,123100.0
2008-10-23 14:30:00,15.33,15.59,15.25,15.4,112900.0,12.2974,12.506,12.2332,12.3536,112900.0
2008-10-23 15:00:00,15.42,15.7,15.31,15.51,254800.0,12.3696,12.5942,12.2814,12.4418,254800.0
2008-10-23 15:30:00,15.51,15.8,15.3,15.58,281500.0,12.4418,12.6744,12.2733,12.4979,281500.0
2008-10-24 09:30:00,16.26,16.26,15.05,15.54,67000.0,13.0434,13.0434,12.0728,12.4659,67000.0
2008-10-24 10:00:00,15.55,15.65,15.14,15.36,66600.0,12.4739,12.5541,12.145,12.3215,66600.0
2008-10-24 10:30:00,15.35,15.46,15.22,15.41,66600.0,12.3134,12.4017,12.2092,12.3616,66600.0
2008-10-24 11:00:00,15.44,15.56,15.37,15.5,51200.0,12.3856,12.4819,12.3295,12.4338,51200.0
2008-10-24 11:30:00,15.53,15.66,15.42,15.64,42100.0,12.4578,12.5621,12.3696,12.5461,42100.0
2008-10-24 12:00:00,15.58,15.61,15.41,15.43,54800.0,12.4979,12.522,12.3616,12.3776,54800.0
2008-10-24 12:30:00,15.43,15.6,15.4,15.51,71500.0,12.3776,12.514,12.3536,12.4418,71500.0
2008-10-24 13:00:00,15.51,15.64,15.47,15.51,55100.0,12.4418,12.5461,12.4097,12.4418,55100.0
2008-10-24 13:30:00,15.5,15.54,15.3,15.35,54000.0,12.4338,12.4659,12.2733,12.3134,54000.0
2008-10-24 14:00:00,15.34,15.54,15.32,15.48,71300.0,12.3054,12.4659,12.2894,12.4177,71300.0
2008-10-24 14:30:00,15.49,15.76,15.49,15.65,136900.0,12.4258,12.6423,12.4258,12.5541,136900.0
2008-10-24 15:00:00,15.6,15.81,15.52,15.74,138000.0,12.514,12.6824,12.4498,12.6263,138000.0
2008-10-24 15:30:00,15.72,15.84,15.54,15.55,180600.0,12.6103,12.7065,12.4659,12.4739,180600.0
2008-10-27 09:30:00,15.24,16.09,14.9,15.22,70700.0,12.2252,12.9071,11.9525,12.2092,70700.0
2008-10-27 10:00:00,15.29,15.43,15.06,15.06,41100.0,12.2653,12.3776,12.0808,12.0808,41100.0
2008-10-27 10:30:00,15.07,15.31,14.94,15.29,30800.0,12.0888,12.2814,11.9846,12.2653,30800.0
2008-10-27 11:00:00,15.3,15.38,15.12,15.17,22000.0,12.2733,12.3375,12.1289,12.1691,22000.0
2008-10-27 11:30:00,15.17,15.22,15.05,15.09,24700.0,12.1691,12.2092,12.0728,12.1049,24700.0
2008-10-27 12:00:00,15.09,15.28,15.06,15.14,19600.0,12.1049,12.2573,12.0808,12.145,19600.0
2008-10-27 12:30:00,15.16,15.47,15.16,15.47,34900.0,12.161,12.4097,12.161,12.4097,34900.0
2008-10-27 13:00:00,15.46,15.46,15.24,15.41,23400.0,12.4017,12.4017,12.2252,12.3616,23400.0
2008-10-27 13:30:00,15.42,15.45,15.29,15.3,32500.0,12.3696,12.3937,12.2653,12.2733,32500.0
2008-10-27 14:00:00,15.3,15.32,15.13,15.13,34000.0,12.2733,12.2894,12.137,12.137,34000.0
2008-10-27 14:30:00,15.12,15.18,15.03,15.08,50300.0,12.1289,12.1771,12.0567,12.0969,50300.0
2008-10-27 15:00:00,15.09,15.27,15.06,15.22,68900.0,12.1049,12.2493,12.0808,12.2092,68900.0
2008-10-27 15:30:00,15.24,15.27,14.81,14.84,138400.0,12.2252,12.2493,11.8803,11.9043,138400.0
2008-10-28 09:30:00,15.21,15.57,14.99,15.34,115000.0,12.2011,12.4899,12.0247,12.3054,115000.0
2008-10-28 10:00:00,15.34,15.41,15.22,15.29,130400.0,12.3054,12.3616,12.2092,12.2653,130400.0
2008-10-28 10:30:00,15.25,15.33,15.04,15.09,143000.0,12.2332,12.2974,12.0648,12.1049,143000.0
2008-10-28 11:00:00,15.09,15.22,15.0,15.18,78700.0,12.1049,12.2092,12.0327,12.1771,78700.0
2008-10-28 11:30:00,15.16,15.31,15.15,15.29,115200.0,12.161,12.2814,12.153,12.2653,115200.0
2008-10-28 12:00:00,15.3,15.43,15.25,15.31,101000.0,12.2733,12.3776,12.2332,12.2814,101000.0
2008-10-28 12:30:00,15.32,15.55,15.32,15.44,62000.0,12.2894,12.4739,12.2894,12.3856,62000.0
2008-10-28 13:00:00,15.44,15.47,15.34,15.4,70600.0,12.3856,12.4097,12.3054,12.3536,70600.0
2008-10-28 13:30:00,15.4,15.42,15.19,15.25,60400.0,12.3536,12.3696,12.1851,12.2332,60400.0
2008-10-28 14:00:00,15.25,15.47,15.2,15.44,59500.0,12.2332,12.4097,12.1931,12.3856,59500.0
2008-10-28 14:30:00,15.45,16.03,15.45,15.87,166400.0,12.3937,12.8589,12.3937,12.7306,166400.0
2008-10-28 15:00:00,15.89,16.22,15.76,16.2,123200.0,12.7466,13.0113,12.6423,12.9953,123200.0
2008-10-28 15:30:00,16.17,16.8,16.06,16.79,266000.0,12.9712,13.4766,12.883,13.4686,266000.0
2008-10-29 09:30:00,16.91,17.24,16.37,16.43,48100.0,13.5648,13.8296,13.1317,13.1798,48100.0
2008-10-29 10:00:00,16.39,16.71,16.27,16.67,51200.0,13.1477,13.4044,13.0515,13.3723,51200.0
2008-10-29 10:30:00,16.64,16.64,16.38,16.38,38300.0,13.3483,13.3483,13.1397,13.1397,38300.0
2008-10-29 11:00:00,16.35,16.43,16.26,16.35,34500.0,13.1156,13.1798,13.0434,13.1156,34500.0
2008-10-29 11:30:00,16.36,16.42,16.27,16.36,34100.0,13.1236,13.1718,13.0515,13.1236,34100.0
2008-10-29 12:00:00,16.37,16.47,16.3,16.45,28400.0,13.1317,13.2119,13.0755,13.1958,28400.0
2008-10-29 12:30:00,16.47,16.67,16.47,16.55,23100.0,13.2119,13.3723,13.2119,13.2761,23100.0
2008-10-29 13:00:00,16.57,16.59,16.43,16.57,31300.0,13.2921,13.3081,13.1798,13.2921,31300.0
2008-10-29 13:30:00,16.55,16.66,16.54,16.54,29100.0,13.2761,13.3643,13.268,13.268,29100.0
2008-10-29 14:00:00,16.55,16.8,16.46,16.54,81800.0,13.2761,13.4766,13.2039,13.268,81800.0
2008-10-29 14:30:00,16.56,16.81,16.31,16.72,122200.0,13.2841,13.4846,13.0835,13.4124,122200.0
2008-10-29 15:00:00,16.73,17.32,16.57,17.17,125500.0,13.4205,13.8937,13.2921,13.7734,125500.0
2008-10-29 15:30:00,17.16,17.28,16.67,16.75,190900.0,13.7654,13.8617,13.3723,13.4365,190900.0
2008-10-30 09:30:00,17.19,17.44,16.8,17.23,54700.0,13.7895,13.99,13.4766,13.8215,54700.0
2008-10-30 10:00:00,17.26,17.36,17.21,17.23,71300.0,13.8456,13.9258,13.8055,13.8215,71300.0
2008-10-30 10:30:00,17.23,17.32,17.16,17.22,70200.0,13.8215,13.8937,13.7654,13.8135,70200.0
2008-10-30 11:00:00,17.23,17.41,17.23,17.29,59200.0,13.8215,13.9659,13.8215,13.8697,59200.0
2008-10-30 11:30:00,17.28,17.32,17.02,17.07,46800.0,13.8617,13.8937,13.6531,13.6932,46800.0
2008-10-30 12:00:00,17.05,17.16,17.02,17.11,23600.0,13.6772,13.7654,13.6531,13.7253,23600.0
2008-10-30 12:30:00,17.12,17.21,17.01,17.05,28800.0,13.7333,13.8055,13.6451,13.6772,28800.0
2008-10-30 13:00:00,17.05,17.25,17.04,17.09,16900.0,13.6772,13.8376,13.6691,13.7092,16900.0
2008-10-30 13:30:00,17.09,17.23,17.07,17.21,20600.0,13.7092,13.8215,13.6932,13.8055,20600.0
2008-10-30 14:00:00,17.22,17.43,17.19,17.37,39500.0,13.8135,13.982,13.7895,13.9338,39500.0
2008-10-30 14:30:00,17.36,17.51,17.31,17.44,60400.0,13.9258,14.0462,13.8857,13.99,60400.0
2008-10-30 15:00:00,17.43,17.48,17.22,17.44,96000.0,13.982,14.0221,13.8135,13.99,96000.0
2008-10-30 15:30:00,17.42,17.81,17.3,17.75,206500.0,13.974,14.2868,13.8777,14.2387,206500.0
2008-10-31 09:30:00,17.53,17.95,16.87,17.9,48900.0,14.0622,14.3991,13.5328,14.359,48900.0
2008-10-31 10:00:00,17.93,18.28,17.93,18.26,47000.0,14.3831,14.6638,14.3831,14.6478,47000.0
2008-10-31 10:30:00,18.25,18.47,18.25,18.45,64700.0,14.6398,14.8162,14.6398,14.8002,64700.0
2008-10-31 11:00:00,18.46,18.86,18.41,18.82,85000.0,14.8082,15.1291,14.7681,15.097,85000.0
2008-10-31 11:30:00,18.82,19.27,18.78,19.0,94500.0,15.097,15.458,15.0649,15.2414,94500.0
2008-10-31 12:00:00,18.99,19.0,18.83,18.85,41000.0,15.2334,15.2414,15.105,15.1211,41000.0
2008-10-31 12:30:00,18.85,19.08,18.82,19.07,48000.0,15.1211,15.3056,15.097,15.2976,48000.0
2008-10-31 13:00:00,19.05,19.25,19.03,19.22,62400.0,15.2815,15.4419,15.2655,15.4179,62400.0
2008-10-31 13:30:00,19.23,19.48,19.22,19.47,62100.0,15.4259,15.6264,15.4179,15.6184,62100.0
2008-10-31 14:00:00,19.48,19.59,19.34,19.38,127600.0,15.6264,15.7147,15.5141,15.5462,127600.0
2008-10-31 14:30:00,19.39,19.55,19.33,19.53,87100.0,15.5542,15.6826,15.5061,15.6666,87100.0
2008-10-31 15:00:00,19.55,19.64,19.03,19.05,110000.0,15.6826,15.7548,15.2655,15.2815,110000.0
2008-10-31 15:30:00,19.05,19.13,18.63,19.02,338900.0,15.2815,15.3457,14.9446,15.2574,338900.0
2008-11-03 09:30:00,19.08,19.15,18.77,18.9,94000.0,15.3056,15.3617,15.0569,15.1612,94000.0
2008-11-03 10:00:00,18.89,18.93,18.7,18.75,58900.0,15.1532,15.1852,15.0007,15.0409,58900.0
2008-11-03 10:30:00,18.73,18.93,18.69,18.89,34900.0,15.0248,15.1852,14.9927,15.1532,34900.0
2008-11-03 11:00:00,18.9,18.93,18.78,18.92,35600.0,15.1612,15.1852,15.0649,15.1772,35600.0
2008-11-03 11:30:00,18.92,19.05,18.88,18.99,31900.0,15.1772,15.2815,15.1451,15.2334,31900.0
2008-11-03 12:00:00,18.99,18.99,18.88,18.88,29800.0,15.2334,15.2334,15.1451,15.1451,29800.0
2008-11-03 12:30:00,18.88,18.9,18.78,18.79,53800.0,15.1451,15.1612,15.0649,15.0729,53800.0
2008-11-03 13:00:00,18.78,18.82,18.77,18.79,34100.0,15.0649,15.097,15.0569,15.0729,34100.0
2008-11-03 13:30:00,18.78,18.78,18.55,18.57,33400.0,15.0649,15.0649,14.8804,14.8965,33400.0
2008-11-03 14:00:00,18.58,18.62,18.5,18.61,30700.0,14.9045,14.9366,14.8403,14.9285,30700.0
2008-11-03 14:30:00,18.62,18.64,18.47,18.49,72900.0,14.9366,14.9526,14.8162,14.8323,72900.0
2008-11-03 15:00:00,18.5,18.55,18.44,18.5,83100.0,14.8403,14.8804,14.7922,14.8403,83100.0
2008-11-03 15:30:00,18.5,18.52,18.42,18.49,140600.0,14.8403,14.8564,14.7761,14.8323,140600.0
2008-11-04 09:30:00,19.37,19.38,18.72,18.82,27600.0,15.5382,15.5462,15.0168,15.097,27600.0
2008-11-04 10:00:00,18.83,18.97,18.75,18.83,23300.0,15.105,15.2173,15.0409,15.105,23300.0
2008-11-04 10:30:00,18.86,19.0,18.85,18.87,34500.0,15.1291,15.2414,15.1211,15.1371,34500.0
2008-11-04 11:00:00,18.89,18.97,18.86,18.87,32700.0,15.1532,15.2173,15.1291,15.1371,32700.0
2008-11-04 11:30:00,18.87,18.98,18.83,18.89,62400.0,15.1371,15.2254,15.105,15.1532,62400.0
2008-11-04 12:00:00,18.89,19.02,18.88,18.98,32500.0,15.1532,15.2574,15.1451,15.2254,32500.0
2008-11-04 12:30:00,18.96,19.0,18.83,18.85,47000.0,15.2093,15.2414,15.105,15.1211,47000.0
2008-11-04 13:00:00,18.83,18.89,18.78,18.86,56700.0,15.105,15.1532,15.0649,15.1291,56700.0
2008-11-04 13:30:00,18.86,18.91,18.82,18.84,53700.0,15.1291,15.1692,15.097,15.1131,53700.0
2008-11-04 14:00:00,18.83,19.01,18.74,18.96,142100.0,15.105,15.2494,15.0328,15.2093,142100.0
2008-11-04 14:30:00,18.96,19.1,18.89,18.97,85800.0,15.2093,15.3216,15.1532,15.2173,85800.0
2008-11-04 15:00:00,18.97,18.98,18.77,18.89,56200.0,15.2173,15.2254,15.0569,15.1532,56200.0
2008-11-04 15:30:00,18.89,19.17,18.89,19.07,138800.0,15.1532,15.3778,15.1532,15.2976,138800.0
2008-11-05 09:30:00,17.61,18.62,17.53,18.44,73500.0,14.1264,14.9366,14.0622,14.7922,73500.0
2008-11-05 10:00:00,18.44,18.73,18.4,18.49,34300.0,14.7922,15.0248,14.7601,14.8323,34300.0
2008-11-05 10:30:00,18.46,18.55,18.3,18.45,44700.0,14.8082,14.8804,14.6799,14.8002,44700.0
2008-11-05 11:00:00,18.46,18.49,18.28,18.29,43000.0,14.8082,14.8323,14.6638,14.6719,43000.0
2008-11-05 11:30:00,18.26,18.37,18.24,18.26,80800.0,14.6478,14.736,14.6317,14.6478,80800.0
2008-11-05 12:00:00,18.27,18.29,17.62,17.82,279100.0,14.6558,14.6719,14.1344,14.2948,279100.0
2008-11-05 12:30:00,17.83,17.85,17.66,17.69,84200.0,14.3029,14.3189,14.1665,14.1905,84200.0
2008-11-05 13:00:00,17.7,17.76,17.53,17.67,103000.0,14.1986,14.2467,14.0622,14.1745,103000.0
2008-11-05 13:30:00,17.68,17.76,17.53,17.61,81000.0,14.1825,14.2467,14.0622,14.1264,81000.0
2008-11-05 14:00:00,17.59,17.68,17.33,17.64,101300.0,14.1103,14.1825,13.9018,14.1504,101300.0
2008-11-05 14:30:00,17.64,17.79,17.62,17.68,66700.0,14.1504,14.2708,14.1344,14.1825,66700.0
2008-11-05 15:00:00,17.68,17.73,17.51,17.56,92300.0,14.1825,14.2226,14.0462,14.0863,92300.0
2008-11-05 15:30:00,17.56,17.75,17.41,17.49,241800.0,14.0863,14.2387,13.9659,14.0301,241800.0
2008-11-06 09:30:00,17.46,17.63,17.14,17.22,57000.0,14.006,14.1424,13.7493,13.8135,57000.0
2008-11-06 10:00:00,17.21,17.35,17.02,17.17,40700.0,13.8055,13.9178,13.6531,13.7734,40700.0
2008-11-06 10:30:00,17.16,17.19,16.89,17.0,55300.0,13.7654,13.7895,13.5488,13.637,55300.0
2008-11-06 11:00:00,17.02,17.06,16.79,16.8,83100.0,13.6531,13.6852,13.4686,13.4766,83100.0
2008-11-06 11:30:00,16.8,16.95,16.69,16.71,88900.0,13.4766,13.5969,13.3884,13.4044,88900.0
2008-11-06 12:00:00,16.7,16.85,16.6,16.62,97300.0,13.3964,13.5167,13.3162,13.3322,97300.0
2008-11-06 12:30:00,16.62,16.72,16.49,16.65,52800.0,13.3322,13.4124,13.2279,13.3563,52800.0
2008-11-06 13:00:00,16.64,16.72,16.58,16.7,41800.0,13.3483,13.4124,13.3001,13.3964,41800.0
2008-11-06 13:30:00,16.69,16.7,16.56,16.58,45400.0,13.3884,13.3964,13.2841,13.3001,45400.0
2008-11-06 14:00:00,16.58,16.71,16.55,16.71,75500.0,13.3001,13.4044,13.2761,13.4044,75500.0
2008-11-06 14:30:00,16.7,16.98,16.7,16.95,63400.0,13.3964,13.621,13.3964,13.5969,63400.0
2008-11-06 15:00:00,16.95,16.98,16.64,16.67,76500.0,13.5969,13.621,13.3483,13.3723,76500.0
2008-11-06 15:30:00,16.69,16.73,16.48,16.56,111100.0,13.3884,13.4205,13.2199,13.2841,111100.0
2008-11-07 09:30:00,16.73,17.02,16.64,16.84,23500.0,13.4205,13.6531,13.3483,13.5087,23500.0
2008-11-07 10:00:00,16.84,17.06,16.84,17.05,42400.0,13.5087,13.6852,13.5087,13.6772,42400.0
2008-11-07 10:30:00,17.06,17.46,17.06,17.43,101500.0,13.6852,14.006,13.6852,13.982,101500.0
2008-11-07 11:00:00,17.43,17.57,17.4,17.49,210900.0,13.982,14.0943,13.9579,14.0301,210900.0
2008-11-07 11:30:00,17.48,17.61,17.44,17.61,87300.0,14.0221,14.1264,13.99,14.1264,87300.0
2008-11-07 12:00:00,17.63,17.71,17.55,17.58,49700.0,14.1424,14.2066,14.0782,14.1023,49700.0
2008-11-07 12:30:00,17.57,17.57,17.46,17.5,168000.0,14.0943,14.0943,14.006,14.0381,168000.0
2008-11-07 13:00:00,17.48,17.5,17.43,17.48,79700.0,14.0221,14.0381,13.982,14.0221,79700.0
2008-11-07 13:30:00,17.49,17.56,17.45,17.56,25100.0,14.0301,14.0863,13.998,14.0863,25100.0
2008-11-07 14:00:00,17.56,17.73,17.54,17.64,52700.0,14.0863,14.2226,14.0702,14.1504,52700.0
2008-11-07 14:30:00,17.66,17.81,17.48,17.48,50300.0,14.1665,14.2868,14.0221,14.0221,50300.0
2008-11-07 15:00:00,17.48,17.68,17.4,17.64,81700.0,14.0221,14.1825,13.9579,14.1504,81700.0
2008-11-07 15:30:00,17.62,17.82,17.6,17.82,87300.0,14.1344,14.2948,14.1183,14.2948,87300.0
2008-11-10 09:30:00,18.11,18.5,17.96,18.47,52000.0,14.5275,14.8403,14.4071,14.8162,52000.0
2008-11-10 10:00:00,18.47,18.51,18.33,18.34,135200.0,14.8162,14.8483,14.7039,14.712,135200.0
2008-11-10 10:30:00,18.36,18.4,18.2,18.22,38000.0,14.728,14.7601,14.5997,14.6157,38000.0
2008-11-10 11:00:00,18.2,18.26,18.11,18.23,260400.0,14.5997,14.6478,14.5275,14.6237,260400.0
2008-11-10 11:30:00,18.23,18.4,18.12,18.27,121000.0,14.6237,14.7601,14.5355,14.6558,121000.0
2008-11-10 12:00:00,18.29,18.3,18.18,18.22,88600.0,14.6719,14.6799,14.5836,14.6157,88600.0
2008-11-10 12:30:00,18.2,18.23,18.09,18.14,34000.0,14.5997,14.6237,14.5114,14.5515,34000.0
2008-11-10 13:00:00,18.13,18.22,18.07,18.19,32500.0,14.5435,14.6157,14.4954,14.5916,32500.0
2008-11-10 13:30:00,18.19,18.22,18.01,18.2,25300.0,14.5916,14.6157,14.4472,14.5997,25300.0
2008-11-10 14:00:00,18.18,18.19,18.03,18.06,40200.0,14.5836,14.5916,14.4633,14.4874,40200.0
2008-11-10 14:30:00,18.06,18.09,17.93,18.0,63800.0,14.4874,14.5114,14.3831,14.4392,63800.0
2008-11-10 15:00:00,17.98,18.05,17.9,18.0,111200.0,14.4232,14.4793,14.359,14.4392,111200.0
2008-11-10 15:30:00,18.0,18.15,17.95,18.03,148700.0,14.4392,14.5595,14.3991,14.4633,148700.0
2008-11-11 09:30:00,17.73,18.09,17.61,17.87,36800.0,14.2226,14.5114,14.1264,14.3349,36800.0
2008-11-11 10:00:00,17.87,18.07,17.81,17.97,66900.0,14.3349,14.4954,14.2868,14.4152,66900.0
2008-11-11 10:30:00,17.95,18.04,17.9,17.94,31100.0,14.3991,14.4713,14.359,14.3911,31100.0
2008-11-11 11:00:00,17.93,18.05,17.9,18.05,46100.0,14.3831,14.4793,14.359,14.4793,46100.0
2008-11-11 11:30:00,18.05,18.07,17.92,18.0,27400.0,14.4793,14.4954,14.375,14.4392,27400.0
2008-11-11 12:00:00,18.0,18.01,17.9,17.9,21300.0,14.4392,14.4472,14.359,14.359,21300.0
2008-11-11 12:30:00,17.91,18.02,17.91,18.01,32400.0,14.367,14.4553,14.367,14.4472,32400.0
2008-11-11 13:00:00,18.02,18.08,18.0,18.0,23800.0,14.4553,14.5034,14.4392,14.4392,23800.0
2008-11-11 13:30:00,18.01,18.2,18.0,18.2,38700.0,14.4472,14.5997,14.4392,14.5997,38700.0
2008-11-11 14:00:00,18.18,18.5,18.05,18.5,66800.0,14.5836,14.8403,14.4793,14.8403,66800.0
2008-11-11 14:30:00,18.5,18.62,18.29,18.31,115000.0,14.8403,14.9366,14.6719,14.6879,115000.0
2008-11-11 15:00:00,18.31,18.45,18.26,18.38,55700.0,14.6879,14.8002,14.6478,14.744,55700.0
2008-11-11 15:30:00,18.38,18.39,18.2,18.37,220300.0,14.744,14.7521,14.5997,14.736,220300.0
2008-11-12 09:30:00,18.0,18.1,17.75,18.06,45900.0,14.4392,14.5194,14.2387,14.4874,45900.0
2008-11-12 10:00:00,18.05,18.1,17.83,17.95,56200.0,14.4793,14.5194,14.3029,14.3991,56200.0
2008-11-12 10:30:00,17.95,18.05,17.91,17.96,96100.0,14.3991,14.4793,14.367,14.4071,96100.0
2008-11-12 11:00:00,17.97,18.16,17.86,18.03,152000.0,14.4152,14.5676,14.3269,14.4633,152000.0
2008-11-12 11:30:00,18.03,18.05,17.92,17.96,50200.0,14.4633,14.4793,14.375,14.4071,50200.0
2008-11-12 12:00:00,17.96,17.96,17.9,17.94,53500.0,14.4071,14.4071,14.359,14.3911,53500.0
2008-11-12 12:30:00,17.95,17.97,17.9,17.91,39700.0,14.3991,14.4152,14.359,14.367,39700.0
2008-11-12 13:00:00,17.9,17.92,17.8,17.9,101000.0,14.359,14.375,14.2788,14.359,101000.0
2008-11-12 13:30:00,17.91,18.03,17.85,17.95,79700.0,14.367,14.4633,14.3189,14.3991,79700.0
2008-11-12 14:00:00,17.95,17.95,17.8,17.87,94300.0,14.3991,14.3991,14.2788,14.3349,94300.0
2008-11-12 14:30:00,17.87,17.95,17.67,17.76,100200.0,14.3349,14.3991,14.1745,14.2467,100200.0
2008-11-12 15:00:00,17.76,17.87,17.72,17.84,81000.0,14.2467,14.3349,14.2146,14.3109,81000.0
2008-11-12 15:30:00,17.84,17.92,17.72,17.75,198700.0,14.3109,14.375,14.2146,14.2387,198700.0
2008-11-13 09:30:00,17.8,17.94,17.37,17.52,40000.0,14.2788,14.3911,13.9338,14.0542,40000.0
2008-11-13 10:00:00,17.54,17.85,17.51,17.81,96200.0,14.0702,14.3189,14.0462,14.2868,96200.0
2008-11-13 10:30:00,17.82,17.86,17.75,17.76,70300.0,14.2948,14.3269,14.2387,14.2467,70300.0
2008-11-13 11:00:00,17.75,17.83,17.68,17.81,64300.0,14.2387,14.3029,14.1825,14.2868,64300.0
2008-11-13 11:30:00,17.85,17.91,17.75,17.83,39600.0,14.3189,14.367,14.2387,14.3029,39600.0
2008-11-13 12:00:00,17.82,17.87,17.45,17.47,42800.0,14.2948,14.3349,13.998,14.0141,42800.0
2008-11-13 12:30:00,17.47,17.5,16.95,16.95,65300.0,14.0141,14.0381,13.5969,13.5969,65300.0
2008-11-13 13:00:00,16.96,17.43,16.89,17.43,87500.0,13.605,13.982,13.5488,13.982,87500.0
2008-11-13 13:30:00,17.44,18.02,17.43,17.72,109600.0,13.99,14.4553,13.982,14.2146,109600.0
2008-11-13 14:00:00,17.7,18.3,17.64,18.23,85800.0,14.1986,14.6799,14.1504,14.6237,85800.0
2008-11-13 14:30:00,18.23,18.61,18.16,18.41,123600.0,14.6237,14.9285,14.5676,14.7681,123600.0
2008-11-13 15:00:00,18.42,18.5,17.94,18.3,161900.0,14.7761,14.8403,14.3911,14.6799,161900.0
2008-11-13 15:30:00,18.32,18.94,18.25,18.87,214300.0,14.6959,15.1933,14.6398,15.1371,214300.0
2008-11-14 09:30:00,18.37,18.99,18.18,18.85,31700.0,14.736,15.2334,14.5836,15.1211,31700.0
2008-11-14 10:00:00,18.86,18.91,18.3,18.47,82700.0,15.1291,15.1692,14.6799,14.8162,82700.0
2008-11-14 10:30:00,18.48,18.49,18.04,18.19,72800.0,14.8243,14.8323,14.4713,14.5916,72800.0
2008-11-14 11:00:00,18.19,18.28,18.03,18.17,58300.0,14.5916,14.6638,14.4633,14.5756,58300.0
2008-11-14 11:30:00,18.15,18.22,18.05,18.05,45900.0,14.5595,14.6157,14.4793,14.4793,45900.0
2008-11-14 12:00:00,18.03,18.09,17.88,18.09,37200.0,14.4633,14.5114,14.343,14.5114,37200.0
2008-11-14 12:30:00,18.11,18.18,17.96,18.1,29700.0,14.5275,14.5836,14.4071,14.5194,29700.0
2008-11-14 13:00:00,18.07,18.2,17.87,18.2,31300.0,14.4954,14.5997,14.3349,14.5997,31300.0
2008-11-14 13:30:00,18.19,18.29,18.08,18.18,46500.0,14.5916,14.6719,14.5034,14.5836,46500.0
2008-11-14 14:00:00,18.18,18.44,18.15,18.26,82600.0,14.5836,14.7922,14.5595,14.6478,82600.0
2008-11-14 14:30:00,18.26,18.5,18.12,18.48,116200.0,14.6478,14.8403,14.5355,14.8243,116200.0
2008-11-14 15:00:00,18.5,18.53,18.1,18.18,147900.0,14.8403,14.8644,14.5194,14.5836,147900.0
2008-11-14 15:30:00,18.18,18.22,17.62,17.71,286300.0,14.5836,14.6157,14.1344,14.2066,286300.0
2008-11-17 09:30:00,17.53,17.89,17.26,17.3,101000.0,14.0622,14.351,13.8456,13.8777,101000.0
2008-11-17 10:00:00,17.29,17.3,16.83,16.92,171200.0,13.8697,13.8777,13.5007,13.5729,171200.0
2008-11-17 10:30:00,16.91,17.16,16.87,17.06,80400.0,13.5648,13.7654,13.5328,13.6852,80400.0
2008-11-17 11:00:00,17.08,17.35,17.08,17.35,47800.0,13.7012,13.9178,13.7012,13.9178,47800.0
2008-11-17 11:30:00,17.34,17.7,17.32,17.7,54200.0,13.9098,14.1986,13.8937,14.1986,54200.0
2008-11-17 12:00:00,17.7,17.94,17.69,17.91,70600.0,14.1986,14.3911,14.1905,14.367,70600.0
2008-11-17 12:30:00,17.91,18.0,17.76,17.83,44800.0,14.367,14.4392,14.2467,14.3029,44800.0
2008-11-17 13:00:00,17.79,17.84,17.69,17.82,44400.0,14.2708,14.3109,14.1905,14.2948,44400.0
2008-11-17 13:30:00,17.82,17.87,17.7,17.81,43600.0,14.2948,14.3349,14.1986,14.2868,43600.0
2008-11-17 14:00:00,17.78,17.87,17.68,17.72,90700.0,14.2627,14.3349,14.1825,14.2146,90700.0
2008-11-17 14:30:00,17.72,17.82,17.69,17.74,122000.0,14.2146,14.2948,14.1905,14.2307,122000.0
2008-11-17 15:00:00,17.74,17.88,17.57,17.72,160900.0,14.2307,14.343,14.0943,14.2146,160900.0
2008-11-17 15:30:00,17.72,17.78,17.44,17.49,133200.0,14.2146,14.2627,13.99,14.0301,133200.0
2008-11-18 09:30:00,17.6,17.69,17.36,17.44,60200.0,14.1183,14.1905,13.9258,13.99,60200.0
2008-11-18 10:00:00,17.43,17.57,17.3,17.57,63100.0,13.982,14.0943,13.8777,14.0943,63100.0
2008-11-18 10:30:00,17.57,17.68,17.47,17.5,69900.0,14.0943,14.1825,14.0141,14.0381,69900.0
2008-11-18 11:00:00,17.49,17.6,17.38,17.55,57800.0,14.0301,14.1183,13.9419,14.0782,57800.0
2008-11-18 11:30:00,17.54,17.59,17.44,17.5,78800.0,14.0702,14.1103,13.99,14.0381,78800.0
2008-11-18 12:00:00,17.49,17.51,17.35,17.42,38300.0,14.0301,14.0462,13.9178,13.974,38300.0
2008-11-18 12:30:00,17.42,17.43,17.23,17.38,39100.0,13.974,13.982,13.8215,13.9419,39100.0
2008-11-18 13:00:00,17.37,17.39,17.24,17.28,51400.0,13.9338,13.9499,13.8296,13.8617,51400.0
2008-11-18 13:30:00,17.27,17.28,16.95,17.06,46000.0,13.8536,13.8617,13.5969,13.6852,46000.0
2008-11-18 14:00:00,17.08,17.14,17.01,17.1,78500.0,13.7012,13.7493,13.6451,13.7173,78500.0
2008-11-18 14:30:00,17.11,17.11,16.81,16.88,52500.0,13.7253,13.7253,13.4846,13.5408,52500.0
2008-11-18 15:00:00,16.87,17.36,16.85,17.23,98200.0,13.5328,13.9258,13.5167,13.8215,98200.0
2008-11-18 15:30:00,17.23,17.51,17.08,17.44,209300.0,13.8215,14.0462,13.7012,13.99,209300.0
2008-11-19 09:30:00,17.6,17.8,16.85,17.49,50400.0,14.1183,14.2788,13.5167,14.0301,50400.0
2008-11-19 10:00:00,17.5,17.69,17.44,17.56,114300.0,14.0381,14.1905,13.99,14.0863,114300.0
2008-11-19 10:30:00,17.56,17.62,17.23,17.28,101300.0,14.0863,14.1344,13.8215,13.8617,101300.0
2008-11-19 11:00:00,17.29,17.34,17.07,17.07,42000.0,13.8697,13.9098,13.6932,13.6932,42000.0
2008-11-19 11:30:00,17.06,17.14,16.9,17.09,57600.0,13.6852,13.7493,13.5568,13.7092,57600.0
2008-11-19 12:00:00,17.08,17.11,16.79,16.83,69200.0,13.7012,13.7253,13.4686,13.5007,69200.0
2008-11-19 12:30:00,16.84,16.89,16.75,16.77,38500.0,13.5087,13.5488,13.4365,13.4525,38500.0
2008-11-19 13:00:00,16.77,16.84,16.71,16.71,63100.0,13.4525,13.5087,13.4044,13.4044,63100.0
2008-11-19 13:30:00,16.71,16.93,16.65,16.87,53200.0,13.4044,13.5809,13.3563,13.5328,53200.0
2008-11-19 14:00:00,16.87,16.88,16.6,16.68,90600.0,13.5328,13.5408,13.3162,13.3803,90600.0
2008-11-19 14:30:00,16.66,16.92,16.55,16.78,97600.0,13.3643,13.5729,13.2761,13.4606,97600.0
2008-11-19 15:00:00,16.78,16.87,16.54,16.62,114900.0,13.4606,13.5328,13.268,13.3322,114900.0
2008-11-19 15:30:00,16.6,16.75,16.13,16.16,246900.0,13.3162,13.4365,12.9391,12.9632,246900.0
2008-11-20 09:30:00,16.02,16.02,15.63,15.93,116000.0,12.8509,12.8509,12.5381,12.7787,116000.0
2008-11-20 10:00:00,15.91,16.34,15.9,16.18,76100.0,12.7627,13.1076,12.7546,12.9793,76100.0
2008-11-20 10:30:00,16.21,16.32,16.04,16.11,49700.0,13.0033,13.0916,12.8669,12.9231,49700.0
2008-11-20 11:00:00,16.2,16.35,16.11,16.28,62200.0,12.9953,13.1156,12.9231,13.0595,62200.0
2008-11-20 11:30:00,16.27,16.51,16.27,16.4,66200.0,13.0515,13.244,13.0515,13.1557,66200.0
2008-11-20 12:00:00,16.41,16.57,16.27,16.54,72100.0,13.1638,13.2921,13.0515,13.268,72100.0
2008-11-20 12:30:00,16.52,16.66,16.32,16.32,154000.0,13.252,13.3643,13.0916,13.0916,154000.0
2008-11-20 13:00:00,16.3,16.52,16.23,16.31,66200.0,13.0755,13.252,13.0194,13.0835,66200.0
2008-11-20 13:30:00,16.29,16.52,16.17,16.45,34000.0,13.0675,13.252,12.9712,13.1958,34000.0
2008-11-20 14:00:00,16.48,16.48,16.02,16.04,73800.0,13.2199,13.2199,12.8509,12.8669,73800.0
2008-11-20 14:30:00,16.04,16.12,15.82,15.9,59000.0,12.8669,12.9311,12.6905,12.7546,59000.0
2008-11-20 15:00:00,15.91,16.07,15.74,15.9,97900.0,12.7627,12.891,12.6263,12.7546,97900.0
2008-11-20 15:30:00,15.9,16.02,15.38,15.42,251300.0,12.7546,12.8509,12.3375,12.3696,251300.0
2008-11-21 09:30:00,15.65,15.96,15.14,15.24,125700.0,12.5541,12.8028,12.145,12.2252,125700.0
2008-11-21 10:00:00,15.25,15.64,15.13,15.51,174000.0,12.2332,12.5461,12.137,12.4418,174000.0
2008-11-21 10:30:00,15.52,15.81,15.45,15.5,205000.0,12.4498,12.6824,12.3937,12.4338,205000.0
2008-11-21 11:00:00,15.5,15.72,15.37,15.62,51400.0,12.4338,12.6103,12.3295,12.53,51400.0
2008-11-21 11:30:00,15.63,15.85,15.63,15.7,66200.0,12.5381,12.7145,12.5381,12.5942,66200.0
2008-11-21 12:00:00,15.7,15.81,15.53,15.59,55300.0,12.5942,12.6824,12.4578,12.506,55300.0
2008-11-21 12:30:00,15.6,15.74,15.56,15.58,75000.0,12.514,12.6263,12.4819,12.4979,75000.0
2008-11-21 13:00:00,15.58,15.72,15.53,15.64,42100.0,12.4979,12.6103,12.4578,12.5461,42100.0
2008-11-21 13:30:00,15.66,15.68,15.42,15.42,32700.0,12.5621,12.5782,12.3696,12.3696,32700.0
2008-11-21 14:00:00,15.44,15.75,15.41,15.68,54000.0,12.3856,12.6343,12.3616,12.5782,54000.0
2008-11-21 14:30:00,15.67,15.77,15.51,15.65,52400.0,12.5701,12.6504,12.4418,12.5541,52400.0
2008-11-21 15:00:00,15.64,16.25,15.64,16.14,127900.0,12.5461,13.0354,12.5461,12.9472,127900.0
2008-11-21 15:30:00,16.14,16.74,16.06,16.74,200500.0,12.9472,13.4285,12.883,13.4285,200500.0
2008-11-24 09:30:00,17.09,17.11,16.67,17.01,59100.0,13.7092,13.7253,13.3723,13.6451,59100.0
2008-11-24 10:00:00,17.03,17.21,16.97,17.18,83500.0,13.6611,13.8055,13.613,13.7814,83500.0
2008-11-24 10:30:00,17.21,17.52,17.17,17.49,82600.0,13.8055,14.0542,13.7734,14.0301,82600.0
2008-11-24 11:00:00,17.49,17.63,17.39,17.5,51900.0,14.0301,14.1424,13.9499,14.0381,51900.0
2008-11-24 11:30:00,17.49,17.55,17.36,17.45,53000.0,14.0301,14.0782,13.9258,13.998,53000.0
2008-11-24 12:00:00,17.45,17.5,17.07,17.08,62900.0,13.998,14.0381,13.6932,13.7012,62900.0
2008-11-24 12:30:00,17.09,17.41,17.09,17.34,42900.0,13.7092,13.9659,13.7092,13.9098,42900.0
2008-11-24 13:00:00,17.34,17.41,17.29,17.36,22300.0,13.9098,13.9659,13.8697,13.9258,22300.0
2008-11-24 13:30:00,17.38,17.39,17.24,17.34,35200.0,13.9419,13.9499,13.8296,13.9098,35200.0
2008-11-24 14:00:00,17.35,17.38,17.22,17.32,73500.0,13.9178,13.9419,13.8135,13.8937,73500.0
2008-11-24 14:30:00,17.31,17.39,17.11,17.25,63100.0,13.8857,13.9499,13.7253,13.8376,63100.0
2008-11-24 15:00:00,17.26,17.67,17.2,17.67,74500.0,13.8456,14.1745,13.7975,14.1745,74500.0
2008-11-24 15:30:00,17.66,17.86,17.47,17.78,175400.0,14.1665,14.3269,14.0141,14.2627,175400.0
2008-11-25 09:30:00,18.0,18.0,17.21,17.63,44800.0,14.5002,14.5002,13.8638,14.2021,44800.0
2008-11-25 10:00:00,17.64,17.83,17.52,17.56,34200.0,14.2102,14.3633,14.1135,14.1457,34200.0
2008-11-25 10:30:00,17.54,17.55,17.38,17.49,71300.0,14.1296,14.1377,14.0007,14.0894,71300.0
2008-11-25 11:00:00,17.5,17.51,17.2,17.39,54900.0,14.0974,14.1055,13.8557,14.0088,54900.0
2008-11-25 11:30:00,17.4,17.55,17.38,17.44,23900.0,14.0169,14.1377,14.0007,14.0491,23900.0
2008-11-25 12:00:00,17.42,17.44,17.25,17.26,15500.0,14.033,14.0491,13.896,13.9041,15500.0
2008-11-25 12:30:00,17.28,17.41,17.14,17.21,19200.0,13.9202,14.0249,13.8074,13.8638,19200.0
2008-11-25 13:00:00,17.22,17.34,17.09,17.27,23200.0,13.8719,13.9685,13.7671,13.9121,23200.0
2008-11-25 13:30:00,17.29,17.43,17.29,17.29,16400.0,13.9282,14.041,13.9282,13.9282,16400.0
2008-11-25 14:00:00,17.29,17.34,17.09,17.17,40300.0,13.9282,13.9685,13.7671,13.8316,40300.0
2008-11-25 14:30:00,17.16,17.46,17.12,17.42,30800.0,13.8235,14.0652,13.7913,14.033,30800.0
2008-11-25 15:00:00,17.42,17.63,17.37,17.49,52900.0,14.033,14.2021,13.9927,14.0894,52900.0
2008-11-25 15:30:00,17.49,17.8,17.34,17.76,152100.0,14.0894,14.3391,13.9685,14.3069,152100.0
2008-11-26 09:30:00,17.52,17.52,16.97,17.21,92400.0,14.1135,14.1135,13.6705,13.8638,92400.0
2008-11-26 10:00:00,17.21,17.75,17.21,17.69,44200.0,13.8638,14.2988,13.8638,14.2505,44200.0
2008-11-26 10:30:00,17.72,17.94,17.7,17.94,23500.0,14.2746,14.4519,14.2585,14.4519,23500.0
2008-11-26 11:00:00,17.93,17.94,17.82,17.9,47600.0,14.4438,14.4519,14.3552,14.4196,47600.0
2008-11-26 11:30:00,17.9,18.04,17.86,18.01,74500.0,14.4196,14.5324,14.3874,14.5083,74500.0
2008-11-26 12:00:00,18.01,18.14,18.0,18.01,26800.0,14.5083,14.613,14.5002,14.5083,26800.0
2008-11-26 12:30:00,18.02,18.07,17.96,18.07,16900.0,14.5163,14.5566,14.468,14.5566,16900.0
2008-11-26 13:00:00,18.09,18.18,18.01,18.18,18900.0,14.5727,14.6452,14.5083,14.6452,18900.0
2008-11-26 13:30:00,18.18,18.18,17.87,17.89,13700.0,14.6452,14.6452,14.3955,14.4116,13700.0
2008-11-26 14:00:00,17.89,18.08,17.86,18.05,16900.0,14.4116,14.5646,14.3874,14.5405,16900.0
2008-11-26 14:30:00,18.08,18.33,18.08,18.32,40300.0,14.5646,14.766,14.5646,14.758,40300.0
2008-11-26 15:00:00,18.33,18.47,18.0,18.32,97300.0,14.766,14.8788,14.5002,14.758,97300.0
2008-11-26 15:30:00,18.32,18.38,18.13,18.3,160500.0,14.758,14.8063,14.6049,14.7419,160500.0
2008-11-28 09:30:00,18.14,18.57,17.57,18.39,21500.0,14.613,14.9594,14.1538,14.8144,21500.0
2008-11-28 10:00:00,18.38,18.51,18.31,18.31,41700.0,14.8063,14.911,14.7499,14.7499,41700.0
2008-11-28 10:30:00,18.31,18.32,18.15,18.32,37600.0,14.7499,14.758,14.621,14.758,37600.0
2008-11-28 11:00:00,18.29,18.34,18.2,18.27,26800.0,14.7338,14.7741,14.6613,14.7177,26800.0
2008-11-28 11:30:00,18.24,18.35,18.15,18.32,21700.0,14.6935,14.7821,14.621,14.758,21700.0
2008-11-28 12:00:00,18.31,18.35,18.19,18.19,46800.0,14.7499,14.7821,14.6533,14.6533,46800.0
2008-11-28 12:30:00,18.2,18.42,18.13,18.42,82000.0,14.6613,14.8385,14.6049,14.8385,82000.0
2008-12-01 09:30:00,17.89,18.43,17.36,17.53,38500.0,14.4116,14.8466,13.9846,14.1216,38500.0
2008-12-01 10:00:00,17.54,17.77,17.52,17.68,39700.0,14.1296,14.3149,14.1135,14.2424,39700.0
2008-12-01 10:30:00,17.65,17.78,17.59,17.66,38400.0,14.2182,14.323,14.1699,14.2263,38400.0
2008-12-01 11:00:00,17.65,17.65,17.18,17.19,94500.0,14.2182,14.2182,13.8396,13.8477,94500.0
2008-12-01 11:30:00,17.18,17.27,17.17,17.2,53600.0,13.8396,13.9121,13.8316,13.8557,53600.0
2008-12-01 12:00:00,17.22,17.28,17.16,17.25,42500.0,13.8719,13.9202,13.8235,13.896,42500.0
2008-12-01 12:30:00,17.25,17.33,17.14,17.21,42500.0,13.896,13.9605,13.8074,13.8638,42500.0
2008-12-01 13:00:00,17.19,17.27,17.17,17.21,24600.0,13.8477,13.9121,13.8316,13.8638,24600.0
2008-12-01 13:30:00,17.22,17.33,17.03,17.13,44700.0,13.8719,13.9605,13.7188,13.7994,44700.0
2008-12-01 14:00:00,17.15,17.15,16.93,17.08,70400.0,13.8155,13.8155,13.6382,13.7591,70400.0
2008-12-01 14:30:00,17.08,17.25,16.99,17.14,81000.0,13.7591,13.896,13.6866,13.8074,81000.0
2008-12-01 15:00:00,17.1,17.12,16.82,16.89,92300.0,13.7752,13.7913,13.5496,13.606,92300.0
2008-12-01 15:30:00,16.87,16.96,16.45,16.5,155300.0,13.5899,13.6624,13.2516,13.2918,155300.0
2008-12-02 09:30:00,16.89,16.9,16.48,16.7,49900.0,13.606,13.6141,13.2757,13.453,49900.0
2008-12-02 10:00:00,16.7,17.02,16.68,17.0,62200.0,13.453,13.7107,13.4368,13.6946,62200.0
2008-12-02 10:30:00,16.99,17.18,16.99,17.11,53300.0,13.6866,13.8396,13.6866,13.7832,53300.0
2008-12-02 11:00:00,17.13,17.26,17.04,17.25,41700.0,13.7994,13.9041,13.7269,13.896,41700.0
2008-12-02 11:30:00,17.26,17.35,17.17,17.28,55900.0,13.9041,13.9766,13.8316,13.9202,55900.0
2008-12-02 12:00:00,17.28,17.5,17.28,17.49,41800.0,13.9202,14.0974,13.9202,14.0894,41800.0
2008-12-02 12:30:00,17.5,17.53,17.42,17.52,38300.0,14.0974,14.1216,14.033,14.1135,38300.0
2008-12-02 13:00:00,17.52,17.53,17.33,17.37,36500.0,14.1135,14.1216,13.9605,13.9927,36500.0
2008-12-02 13:30:00,17.37,17.37,17.1,17.11,34400.0,13.9927,13.9927,13.7752,13.7832,34400.0
2008-12-02 14:00:00,17.12,17.12,16.86,16.93,38100.0,13.7913,13.7913,13.5819,13.6382,38100.0
2008-12-02 14:30:00,16.91,17.2,16.87,17.18,45500.0,13.6221,13.8557,13.5899,13.8396,45500.0
2008-12-02 15:00:00,17.18,17.28,16.94,17.17,41200.0,13.8396,13.9202,13.6463,13.8316,41200.0
2008-12-02 15:30:00,17.17,17.34,16.99,17.34,103800.0,13.8316,13.9685,13.6866,13.9685,103800.0
2008-12-03 09:30:00,16.2,17.18,16.0,17.01,32400.0,13.0502,13.8396,12.8891,13.7027,32400.0
2008-12-03 10:00:00,17.02,17.26,16.91,17.21,34000.0,13.7107,13.9041,13.6221,13.8638,34000.0
2008-12-03 10:30:00,17.21,17.78,17.21,17.75,55100.0,13.8638,14.323,13.8638,14.2988,55100.0
2008-12-03 11:00:00,17.71,17.89,17.54,17.58,43000.0,14.2666,14.4116,14.1296,14.1619,43000.0
2008-12-03 11:30:00,17.6,17.66,17.46,17.6,29500.0,14.178,14.2263,14.0652,14.178,29500.0
2008-12-03 12:00:00,17.56,17.57,17.33,17.4,46200.0,14.1457,14.1538,13.9605,14.0169,46200.0
2008-12-03 12:30:00,17.39,17.5,17.36,17.41,22600.0,14.0088,14.0974,13.9846,14.0249,22600.0
2008-12-03 13:00:00,17.37,17.41,17.21,17.23,20000.0,13.9927,14.0249,13.8638,13.8799,20000.0
2008-12-03 13:30:00,17.22,17.23,17.02,17.05,59500.0,13.8719,13.8799,13.7107,13.7349,59500.0
2008-12-03 14:00:00,17.06,17.38,17.05,17.38,72100.0,13.743,14.0007,13.7349,14.0007,72100.0
2008-12-03 14:30:00,17.38,17.7,17.38,17.54,48000.0,14.0007,14.2585,14.0007,14.1296,48000.0
2008-12-03 15:00:00,17.5,17.6,17.36,17.5,77300.0,14.0974,14.178,13.9846,14.0974,77300.0
2008-12-03 15:30:00,17.5,17.75,17.39,17.65,130100.0,14.0974,14.2988,14.0088,14.2182,130100.0
2008-12-04 09:30:00,17.28,17.6,16.84,17.48,64100.0,13.9202,14.178,13.5657,14.0813,64100.0
2008-12-04 10:00:00,17.47,17.65,17.38,17.55,70800.0,14.0732,14.2182,14.0007,14.1377,70800.0
2008-12-04 10:30:00,17.55,17.63,17.42,17.61,50300.0,14.1377,14.2021,14.033,14.186,50300.0
2008-12-04 11:00:00,17.61,17.61,17.39,17.48,31400.0,14.186,14.186,14.0088,14.0813,31400.0
2008-12-04 11:30:00,17.45,17.46,17.32,17.37,39600.0,14.0571,14.0652,13.9524,13.9927,39600.0
2008-12-04 12:00:00,17.36,17.37,17.19,17.34,20700.0,13.9846,13.9927,13.8477,13.9685,20700.0
2008-12-04 12:30:00,17.31,17.39,17.25,17.29,27200.0,13.9444,14.0088,13.896,13.9282,27200.0
2008-12-04 13:00:00,17.27,17.39,17.25,17.32,41600.0,13.9121,14.0088,13.896,13.9524,41600.0
2008-12-04 13:30:00,17.31,17.53,17.28,17.43,34900.0,13.9444,14.1216,13.9202,14.041,34900.0
2008-12-04 14:00:00,17.42,17.48,17.35,17.43,44800.0,14.033,14.0813,13.9766,14.041,44800.0
2008-12-04 14:30:00,17.41,17.58,17.3,17.34,44300.0,14.0249,14.1619,13.9363,13.9685,44300.0
2008-12-04 15:00:00,17.34,17.35,16.66,16.69,115600.0,13.9685,13.9766,13.4207,13.4449,115600.0
2008-12-04 15:30:00,16.69,17.07,16.56,17.0,190300.0,13.4449,13.751,13.3402,13.6946,190300.0
2008-12-05 09:30:00,17.45,17.45,16.33,16.69,26700.0,14.0571,14.0571,13.1549,13.4449,26700.0
2008-12-05 10:00:00,16.63,16.74,16.48,16.56,46400.0,13.3966,13.4852,13.2757,13.3402,46400.0
2008-12-05 10:30:00,16.56,16.93,16.56,16.93,61400.0,13.3402,13.6382,13.3402,13.6382,61400.0
2008-12-05 11:00:00,16.91,17.11,16.91,17.04,75700.0,13.6221,13.7832,13.6221,13.7269,75700.0
2008-12-05 11:30:00,17.03,17.22,17.0,17.18,22500.0,13.7188,13.8719,13.6946,13.8396,22500.0
2008-12-05 12:00:00,17.18,17.25,17.0,17.08,62600.0,13.8396,13.896,13.6946,13.7591,62600.0
2008-12-05 12:30:00,17.06,17.1,17.0,17.07,53900.0,13.743,13.7752,13.6946,13.751,53900.0
2008-12-05 13:00:00,17.09,17.24,17.07,17.16,37900.0,13.7671,13.888,13.751,13.8235,37900.0
2008-12-05 13:30:00,17.16,17.62,17.16,17.49,45000.0,13.8235,14.1941,13.8235,14.0894,45000.0
2008-12-05 14:00:00,17.5,17.57,17.22,17.34,50200.0,14.0974,14.1538,13.8719,13.9685,50200.0
2008-12-05 14:30:00,17.34,17.98,17.31,17.92,87700.0,13.9685,14.4841,13.9444,14.4358,87700.0
2008-12-05 15:00:00,17.91,18.03,17.65,17.89,115600.0,14.4277,14.5244,14.2182,14.4116,115600.0
2008-12-05 15:30:00,17.89,18.12,17.86,18.09,175600.0,14.4116,14.5969,14.3874,14.5727,175600.0
2008-12-08 09:30:00,18.48,18.74,17.95,18.43,73300.0,14.8869,15.0963,14.4599,14.8466,73300.0
2008-12-08 10:00:00,18.4,18.67,18.36,18.61,68500.0,14.8224,15.0399,14.7902,14.9916,68500.0
2008-12-08 10:30:00,18.59,18.82,18.56,18.69,62300.0,14.9755,15.1608,14.9513,15.056,62300.0
2008-12-08 11:00:00,18.7,18.75,18.46,18.46,84500.0,15.0641,15.1044,14.8708,14.8708,84500.0
2008-12-08 11:30:00,18.47,18.64,18.45,18.45,94700.0,14.8788,15.0158,14.8627,14.8627,94700.0
2008-12-08 12:00:00,18.45,18.61,18.44,18.56,79000.0,14.8627,14.9916,14.8546,14.9513,79000.0
2008-12-08 12:30:00,18.54,18.58,18.33,18.41,52200.0,14.9352,14.9674,14.766,14.8305,52200.0
2008-12-08 13:00:00,18.42,18.58,18.42,18.49,55800.0,14.8385,14.9674,14.8385,14.8949,55800.0
2008-12-08 13:30:00,18.47,18.5,18.27,18.33,73300.0,14.8788,14.903,14.7177,14.766,73300.0
2008-12-08 14:00:00,18.35,18.39,18.26,18.34,118400.0,14.7821,14.8144,14.7096,14.7741,118400.0
2008-12-08 14:30:00,18.35,18.49,18.3,18.47,102300.0,14.7821,14.8949,14.7419,14.8788,102300.0
2008-12-08 15:00:00,18.48,18.52,18.37,18.5,99900.0,14.8869,14.9191,14.7983,14.903,99900.0
2008-12-08 15:30:00,18.49,18.57,18.24,18.51,171200.0,14.8949,14.9594,14.6935,14.911,171200.0
2008-12-09 09:30:00,18.86,19.0,18.26,18.96,79500.0,15.193,15.3058,14.7096,15.2735,79500.0
2008-12-09 10:00:00,18.96,19.24,18.77,19.04,55300.0,15.2735,15.4991,15.1205,15.338,55300.0
2008-12-09 10:30:00,19.04,19.2,19.02,19.08,200400.0,15.338,15.4669,15.3219,15.3702,200400.0
2008-12-09 11:00:00,19.09,19.14,18.72,18.86,383200.0,15.3783,15.4185,15.0802,15.193,383200.0
2008-12-09 11:30:00,18.83,19.0,18.78,18.94,64100.0,15.1688,15.3058,15.1285,15.2574,64100.0
2008-12-09 12:00:00,18.97,19.0,18.76,18.93,84300.0,15.2816,15.3058,15.1124,15.2494,84300.0
2008-12-09 12:30:00,18.95,19.0,18.8,18.83,99900.0,15.2655,15.3058,15.1447,15.1688,99900.0
2008-12-09 13:00:00,18.82,18.97,18.81,18.82,88100.0,15.1608,15.2816,15.1527,15.1608,88100.0
2008-12-09 13:30:00,18.8,18.97,18.58,18.92,89700.0,15.1447,15.2816,14.9674,15.2413,89700.0
2008-12-09 14:00:00,18.87,18.88,18.6,18.64,75200.0,15.201,15.2091,14.9835,15.0158,75200.0
2008-12-09 14:30:00,18.61,18.97,18.52,18.94,75500.0,14.9916,15.2816,14.9191,15.2574,75500.0
2008-12-09 15:00:00,18.94,19.0,18.62,18.63,158200.0,15.2574,15.3058,14.9996,15.0077,158200.0
2008-12-09 15:30:00,18.61,18.75,18.49,18.5,222600.0,14.9916,15.1044,14.8949,14.903,222600.0
2008-12-10 09:30:00,18.68,18.99,18.43,18.81,74300.0,15.048,15.2977,14.8466,15.1527,74300.0
2008-12-10 10:00:00,18.82,18.89,18.75,18.83,60600.0,15.1608,15.2172,15.1044,15.1688,60600.0
2008-12-10 10:30:00,18.85,18.88,18.7,18.75,70200.0,15.1849,15.2091,15.0641,15.1044,70200.0
2008-12-10 11:00:00,18.75,18.81,18.7,18.75,65900.0,15.1044,15.1527,15.0641,15.1044,65900.0
2008-12-10 11:30:00,18.77,18.8,18.64,18.66,77600.0,15.1205,15.1447,15.0158,15.0319,77600.0
2008-12-10 12:00:00,18.66,18.71,18.49,18.59,73100.0,15.0319,15.0721,14.8949,14.9755,73100.0
2008-12-10 12:30:00,18.58,18.58,18.4,18.48,49900.0,14.9674,14.9674,14.8224,14.8869,49900.0
2008-12-10 13:00:00,18.48,18.64,18.42,18.5,191300.0,14.8869,15.0158,14.8385,14.903,191300.0
2008-12-10 13:30:00,18.46,18.51,18.26,18.3,56300.0,14.8708,14.911,14.7096,14.7419,56300.0
2008-12-10 14:00:00,18.3,18.42,18.24,18.29,46800.0,14.7419,14.8385,14.6935,14.7338,46800.0
2008-12-10 14:30:00,18.28,18.48,18.25,18.38,83000.0,14.7258,14.8869,14.7016,14.8063,83000.0
2008-12-10 15:00:00,18.41,18.54,18.37,18.53,66000.0,14.8305,14.9352,14.7983,14.9271,66000.0
2008-12-10 15:30:00,18.52,18.52,18.39,18.46,207000.0,14.9191,14.9191,14.8144,14.8708,207000.0
2008-12-11 09:30:00,18.36,18.76,18.05,18.5,35500.0,14.7902,15.1124,14.5405,14.903,35500.0
2008-12-11 10:00:00,18.51,18.59,18.41,18.43,66300.0,14.911,14.9755,14.8305,14.8466,66300.0
2008-12-11 10:30:00,18.45,18.56,18.28,18.28,52800.0,14.8627,14.9513,14.7258,14.7258,52800.0
2008-12-11 11:00:00,18.29,18.31,18.12,18.16,69600.0,14.7338,14.7499,14.5969,14.6291,69600.0
2008-12-11 11:30:00,18.17,18.3,18.14,18.29,22100.0,14.6371,14.7419,14.613,14.7338,22100.0
2008-12-11 12:00:00,18.31,18.36,18.25,18.28,34500.0,14.7499,14.7902,14.7016,14.7258,34500.0
2008-12-11 12:30:00,18.28,18.32,18.2,18.28,71900.0,14.7258,14.758,14.6613,14.7258,71900.0
2008-12-11 13:00:00,18.29,18.31,18.1,18.14,46400.0,14.7338,14.7499,14.5808,14.613,46400.0
2008-12-11 13:30:00,18.16,18.27,18.08,18.09,40500.0,14.6291,14.7177,14.5646,14.5727,40500.0
2008-12-11 14:00:00,18.12,18.15,18.01,18.05,29800.0,14.5969,14.621,14.5083,14.5405,29800.0
2008-12-11 14:30:00,18.05,18.1,17.72,17.72,108700.0,14.5405,14.5808,14.2746,14.2746,108700.0
2008-12-11 15:00:00,17.73,17.76,17.54,17.7,87000.0,14.2827,14.3069,14.1296,14.2585,87000.0
2008-12-11 15:30:00,17.69,17.87,17.64,17.74,223200.0,14.2505,14.3955,14.2102,14.2907,223200.0
2008-12-12 09:30:00,17.46,17.85,17.29,17.61,44800.0,14.0652,14.3794,13.9282,14.186,44800.0
2008-12-12 10:00:00,17.65,17.77,17.55,17.66,51300.0,14.2182,14.3149,14.1377,14.2263,51300.0
2008-12-12 10:30:00,17.66,17.91,17.54,17.87,41700.0,14.2263,14.4277,14.1296,14.3955,41700.0
2008-12-12 11:00:00,17.87,17.98,17.81,17.83,38700.0,14.3955,14.4841,14.3471,14.3633,38700.0
2008-12-12 11:30:00,17.82,17.96,17.8,17.87,52200.0,14.3552,14.468,14.3391,14.3955,52200.0
2008-12-12 12:00:00,17.87,18.05,17.86,17.98,52100.0,14.3955,14.5405,14.3874,14.4841,52100.0
2008-12-12 12:30:00,17.98,18.39,17.94,18.31,45100.0,14.4841,14.8144,14.4519,14.7499,45100.0
2008-12-12 13:00:00,18.29,18.37,18.14,18.18,39100.0,14.7338,14.7983,14.613,14.6452,39100.0
2008-12-12 13:30:00,18.21,18.26,17.91,17.97,45800.0,14.6694,14.7096,14.4277,14.476,45800.0
2008-12-12 14:00:00,17.95,18.12,17.85,18.0,68400.0,14.4599,14.5969,14.3794,14.5002,68400.0
2008-12-12 14:30:00,18.0,18.22,17.89,18.19,84600.0,14.5002,14.6774,14.4116,14.6533,84600.0
2008-12-12 15:00:00,18.21,18.35,18.06,18.22,65300.0,14.6694,14.7821,14.5485,14.6774,65300.0
2008-12-12 15:30:00,18.25,18.29,18.06,18.22,143300.0,14.7016,14.7338,14.5485,14.6774,143300.0
2008-12-15 09:30:00,18.31,18.45,17.65,18.24,46100.0,14.7499,14.8627,14.2182,14.6935,46100.0
2008-12-15 10:00:00,18.24,18.31,17.87,17.97,64400.0,14.6935,14.7499,14.3955,14.476,64400.0
2008-12-15 10:30:00,17.93,17.99,17.69,17.72,33300.0,14.4438,14.4921,14.2505,14.2746,33300.0
2008-12-15 11:00:00,17.71,17.9,17.63,17.83,28000.0,14.2666,14.4196,14.2021,14.3633,28000.0
2008-12-15 11:30:00,17.84,18.07,17.8,17.99,21000.0,14.3713,14.5566,14.3391,14.4921,21000.0
2008-12-15 12:00:00,17.98,18.11,17.92,18.1,58100.0,14.4841,14.5888,14.4358,14.5808,58100.0
2008-12-15 12:30:00,18.11,18.11,17.97,17.99,19600.0,14.5888,14.5888,14.476,14.4921,19600.0
2008-12-15 13:00:00,17.98,18.0,17.79,17.89,24000.0,14.4841,14.5002,14.331,14.4116,24000.0
2008-12-15 13:30:00,17.9,17.94,17.84,17.9,17400.0,14.4196,14.4519,14.3713,14.4196,17400.0
2008-12-15 14:00:00,17.88,17.94,17.82,17.82,31800.0,14.4035,14.4519,14.3552,14.3552,31800.0
2008-12-15 14:30:00,17.79,17.91,17.73,17.75,31900.0,14.331,14.4277,14.2827,14.2988,31900.0
2008-12-15 15:00:00,17.73,17.83,17.64,17.68,86800.0,14.2827,14.3633,14.2102,14.2424,86800.0
2008-12-15 15:30:00,17.68,18.05,17.64,17.86,160700.0,14.2424,14.5405,14.2102,14.3874,160700.0
2008-12-16 09:30:00,18.27,18.67,17.83,18.3,64700.0,14.7177,15.0399,14.3633,14.7419,64700.0
2008-12-16 10:00:00,18.3,18.35,18.16,18.17,42500.0,14.7419,14.7821,14.6291,14.6371,42500.0
2008-12-16 10:30:00,18.19,18.25,18.14,18.22,32300.0,14.6533,14.7016,14.613,14.6774,32300.0
2008-12-16 11:00:00,18.22,18.25,18.16,18.19,38000.0,14.6774,14.7016,14.6291,14.6533,38000.0
2008-12-16 11:30:00,18.21,18.26,18.19,18.21,23400.0,14.6694,14.7096,14.6533,14.6694,23400.0
2008-12-16 12:00:00,18.22,18.23,18.16,18.18,24200.0,14.6774,14.6855,14.6291,14.6452,24200.0
2008-12-16 12:30:00,18.18,18.23,18.17,18.21,18800.0,14.6452,14.6855,14.6371,14.6694,18800.0
2008-12-16 13:00:00,18.21,18.22,18.18,18.19,19300.0,14.6694,14.6774,14.6452,14.6533,19300.0
2008-12-16 13:30:00,18.19,18.19,18.14,18.15,15500.0,14.6533,14.6533,14.613,14.621,15500.0
2008-12-16 14:00:00,18.15,18.34,18.12,18.28,29100.0,14.621,14.7741,14.5969,14.7258,29100.0
2008-12-16 14:30:00,18.31,18.5,18.1,18.23,80900.0,14.7499,14.903,14.5808,14.6855,80900.0
2008-12-16 15:00:00,18.24,18.63,18.17,18.57,153700.0,14.6935,15.0077,14.6371,14.9594,153700.0
2008-12-16 15:30:00,18.56,18.69,18.44,18.68,166100.0,14.9513,15.056,14.8546,15.048,166100.0
2008-12-17 09:30:00,18.78,18.78,18.23,18.54,75400.0,15.1285,15.1285,14.6855,14.9352,75400.0
2008-12-17 10:00:00,18.54,18.55,18.23,18.25,48800.0,14.9352,14.9433,14.6855,14.7016,48800.0
2008-12-17 10:30:00,18.26,18.37,18.22,18.24,43100.0,14.7096,14.7983,14.6774,14.6935,43100.0
2008-12-17 11:00:00,18.24,18.27,18.15,18.21,40900.0,14.6935,14.7177,14.621,14.6694,40900.0
2008-12-17 11:30:00,18.21,18.36,18.21,18.35,54300.0,14.6694,14.7902,14.6694,14.7821,54300.0
2008-12-17 12:00:00,18.37,18.55,18.33,18.54,32800.0,14.7983,14.9433,14.766,14.9352,32800.0
2008-12-17 12:30:00,18.52,18.67,18.51,18.64,24200.0,14.9191,15.0399,14.911,15.0158,24200.0
2008-12-17 13:00:00,18.61,18.7,18.54,18.67,25400.0,14.9916,15.0641,14.9352,15.0399,25400.0
2008-12-17 13:30:00,18.67,18.89,18.65,18.8,48400.0,15.0399,15.2172,15.0238,15.1447,48400.0
2008-12-17 14:00:00,18.79,18.84,18.59,18.59,37100.0,15.1366,15.1769,14.9755,14.9755,37100.0
2008-12-17 14:30:00,18.58,18.65,18.43,18.58,51300.0,14.9674,15.0238,14.8466,14.9674,51300.0
2008-12-17 15:00:00,18.59,18.71,18.5,18.62,64400.0,14.9755,15.0721,14.903,14.9996,64400.0
2008-12-17 15:30:00,18.62,18.77,18.56,18.66,123400.0,14.9996,15.1205,14.9513,15.0319,123400.0
2008-12-18 09:30:00,18.65,18.95,18.46,18.54,45800.0,15.0238,15.2655,14.8708,14.9352,45800.0
2008-12-18 10:00:00,18.56,18.71,18.46,18.6,78400.0,14.9513,15.0721,14.8708,14.9835,78400.0
2008-12-18 10:30:00,18.62,18.88,18.61,18.64,96800.0,14.9996,15.2091,14.9916,15.0158,96800.0
2008-12-18 11:00:00,18.66,18.67,18.48,18.54,45400.0,15.0319,15.0399,14.8869,14.9352,45400.0
2008-12-18 11:30:00,18.51,18.56,18.45,18.53,40000.0,14.911,14.9513,14.8627,14.9271,40000.0
2008-12-18 12:00:00,18.53,18.69,18.5,18.56,51800.0,14.9271,15.056,14.903,14.9513,51800.0
2008-12-18 12:30:00,18.55,18.64,18.54,18.64,43500.0,14.9433,15.0158,14.9352,15.0158,43500.0
2008-12-18 13:00:00,18.63,18.69,18.61,18.64,37500.0,15.0077,15.056,14.9916,15.0158,37500.0
2008-12-18 13:30:00,18.65,18.69,18.61,18.62,38800.0,15.0238,15.056,14.9916,14.9996,38800.0
2008-12-18 14:00:00,18.61,18.66,18.41,18.47,71700.0,14.9916,15.0319,14.8305,14.8788,71700.0
2008-12-18 14:30:00,18.46,18.6,18.41,18.54,69600.0,14.8708,14.9835,14.8305,14.9352,69600.0
2008-12-18 15:00:00,18.53,18.53,18.14,18.14,99300.0,14.9271,14.9271,14.613,14.613,99300.0
2008-12-18 15:30:00,18.13,18.43,18.13,18.42,209900.0,14.6049,14.8466,14.6049,14.8385,209900.0
2008-12-19 09:30:00,18.51,19.48,18.51,19.17,587800.0,14.911,15.6924,14.911,15.4427,587800.0
2008-12-19 10:00:00,19.17,19.39,19.04,19.36,182800.0,15.4427,15.6199,15.338,15.5958,182800.0
2008-12-19 10:30:00,19.33,19.46,19.15,19.16,85600.0,15.5716,15.6763,15.4266,15.4347,85600.0
2008-12-19 11:00:00,19.16,19.18,18.92,19.06,89700.0,15.4347,15.4508,15.2413,15.3541,89700.0
2008-12-19 11:30:00,19.04,19.1,18.78,18.8,59500.0,15.338,15.3863,15.1285,15.1447,59500.0
2008-12-19 12:00:00,18.8,18.82,18.64,18.77,59600.0,15.1447,15.1608,15.0158,15.1205,59600.0
2008-12-19 12:30:00,18.77,18.82,18.71,18.77,27000.0,15.1205,15.1608,15.0721,15.1205,27000.0
2008-12-19 13:00:00,18.77,18.87,18.68,18.87,73200.0,15.1205,15.201,15.048,15.201,73200.0
2008-12-19 13:30:00,18.88,18.94,18.83,18.89,25300.0,15.2091,15.2574,15.1688,15.2172,25300.0
2008-12-19 14:00:00,18.9,18.97,18.83,18.88,43200.0,15.2252,15.2816,15.1688,15.2091,43200.0
2008-12-19 14:30:00,18.89,19.05,18.86,18.96,32700.0,15.2172,15.346,15.193,15.2735,32700.0
2008-12-19 15:00:00,18.95,18.96,18.78,18.93,55800.0,15.2655,15.2735,15.1285,15.2494,55800.0
2008-12-19 15:30:00,18.92,18.93,18.69,18.86,145200.0,15.2413,15.2494,15.056,15.193,145200.0
2008-12-22 09:30:00,18.9,19.04,18.41,18.54,60500.0,15.2252,15.338,14.8305,14.9352,60500.0
2008-12-22 10:00:00,18.56,18.62,18.36,18.38,76500.0,14.9513,14.9996,14.7902,14.8063,76500.0
2008-12-22 10:30:00,18.37,18.62,18.37,18.57,53300.0,14.7983,14.9996,14.7983,14.9594,53300.0
2008-12-22 11:00:00,18.57,18.58,18.53,18.54,44900.0,14.9594,14.9674,14.9271,14.9352,44900.0
2008-12-22 11:30:00,18.54,18.55,18.5,18.52,33500.0,14.9352,14.9433,14.903,14.9191,33500.0
2008-12-22 12:00:00,18.52,18.52,18.48,18.49,32300.0,14.9191,14.9191,14.8869,14.8949,32300.0
2008-12-22 12:30:00,18.49,18.53,18.48,18.5,58600.0,14.8949,14.9271,14.8869,14.903,58600.0
2008-12-22 13:00:00,18.49,18.52,18.48,18.49,38600.0,14.8949,14.9191,14.8869,14.8949,38600.0
2008-12-22 13:30:00,18.49,18.5,18.37,18.39,56500.0,14.8949,14.903,14.7983,14.8144,56500.0
2008-12-22 14:00:00,18.37,18.42,18.35,18.35,49900.0,14.7983,14.8385,14.7821,14.7821,49900.0
2008-12-22 14:30:00,18.35,18.39,18.32,18.33,62600.0,14.7821,14.8144,14.758,14.766,62600.0
2008-12-22 15:00:00,18.31,18.33,18.26,18.28,57100.0,14.7499,14.766,14.7096,14.7258,57100.0
2008-12-22 15:30:00,18.27,18.55,18.26,18.55,199700.0,14.7177,14.9433,14.7096,14.9433,199700.0
2008-12-23 09:30:00,18.76,19.13,18.47,18.98,59900.0,15.1124,15.4105,14.8788,15.2897,59900.0
2008-12-23 10:00:00,19.01,19.05,18.78,18.85,43400.0,15.3138,15.346,15.1285,15.1849,43400.0
2008-12-23 10:30:00,18.84,18.91,18.74,18.75,68200.0,15.1769,15.2333,15.0963,15.1044,68200.0
2008-12-23 11:00:00,18.73,18.78,18.68,18.75,31500.0,15.0883,15.1285,15.048,15.1044,31500.0
2008-12-23 11:30:00,18.73,18.77,18.7,18.7,25200.0,15.0883,15.1205,15.0641,15.0641,25200.0
2008-12-23 12:00:00,18.7,18.75,18.61,18.63,32300.0,15.0641,15.1044,14.9916,15.0077,32300.0
2008-12-23 12:30:00,18.63,18.63,18.41,18.52,37100.0,15.0077,15.0077,14.8305,14.9191,37100.0
2008-12-23 13:00:00,18.5,18.52,18.42,18.52,51800.0,14.903,14.9191,14.8385,14.9191,51800.0
2008-12-23 13:30:00,18.51,18.51,18.37,18.5,36800.0,14.911,14.911,14.7983,14.903,36800.0
2008-12-23 14:00:00,18.51,18.61,18.47,18.59,44100.0,14.911,14.9916,14.8788,14.9755,44100.0
2008-12-23 14:30:00,18.58,18.6,18.4,18.52,35600.0,14.9674,14.9835,14.8224,14.9191,35600.0
2008-12-23 15:00:00,18.52,18.66,18.46,18.56,113500.0,14.9191,15.0319,14.8708,14.9513,113500.0
2008-12-23 15:30:00,18.57,18.67,18.5,18.64,146900.0,14.9594,15.0399,14.903,15.0158,146900.0
2008-12-24 09:30:00,18.54,18.7,18.3,18.36,45600.0,14.9352,15.0641,14.7419,14.7902,45600.0
2008-12-24 10:00:00,18.37,18.47,18.32,18.47,45600.0,14.7983,14.8788,14.758,14.8788,45600.0
2008-12-24 10:30:00,18.45,18.58,18.45,18.54,32500.0,14.8627,14.9674,14.8627,14.9352,32500.0
2008-12-24 11:00:00,18.54,18.62,18.5,18.54,16900.0,14.9352,14.9996,14.903,14.9352,16900.0
2008-12-24 11:30:00,18.54,18.55,18.49,18.5,30100.0,14.9352,14.9433,14.8949,14.903,30100.0
2008-12-24 12:00:00,18.5,18.58,18.48,18.56,31700.0,14.903,14.9674,14.8869,14.9513,31700.0
2008-12-24 12:30:00,18.56,18.57,18.5,18.55,39100.0,14.9513,14.9594,14.903,14.9433,39100.0
2008-12-26 09:30:00,18.67,18.73,18.15,18.62,11700.0,15.0399,15.0883,14.621,14.9996,11700.0
2008-12-26 10:00:00,18.62,18.66,18.56,18.56,17200.0,14.9996,15.0319,14.9513,14.9513,17200.0
2008-12-26 10:30:00,18.58,18.59,18.5,18.58,10000.0,14.9674,14.9755,14.903,14.9674,10000.0
2008-12-26 11:00:00,18.57,18.62,18.5,18.52,11600.0,14.9594,14.9996,14.903,14.9191,11600.0
2008-12-26 11:30:00,18.54,18.55,18.51,18.51,3600.0,14.9352,14.9433,14.911,14.911,3600.0
2008-12-26 12:00:00,18.51,18.58,18.51,18.51,10500.0,14.911,14.9674,14.911,14.911,10500.0
2008-12-26 12:30:00,18.51,18.51,18.46,18.46,5200.0,14.911,14.911,14.8708,14.8708,5200.0
2008-12-26 13:00:00,18.47,18.49,18.45,18.47,1800.0,14.8788,14.8949,14.8627,14.8788,1800.0
2008-12-26 13:30:00,18.47,18.54,18.45,18.53,6200.0,14.8788,14.9352,14.8627,14.9271,6200.0
2008-12-26 14:00:00,18.52,18.58,18.5,18.56,11400.0,14.9191,14.9674,14.903,14.9513,11400.0
2008-12-26 14:30:00,18.56,18.58,18.52,18.54,18400.0,14.9513,14.9674,14.9191,14.9352,18400.0
2008-12-26 15:00:00,18.55,18.55,18.48,18.5,30100.0,14.9433,14.9433,14.8869,14.903,30100.0
2008-12-26 15:30:00,18.49,18.53,18.46,18.53,87100.0,14.8949,14.9271,14.8708,14.9271,87100.0
2008-12-29 09:30:00,18.28,18.5,18.04,18.3,36100.0,14.7258,14.903,14.5324,14.7419,36100.0
2008-12-29 10:00:00,18.26,18.3,18.09,18.09,30900.0,14.7096,14.7419,14.5727,14.5727,30900.0
2008-12-29 10:30:00,18.09,18.14,18.06,18.09,17100.0,14.5727,14.613,14.5485,14.5727,17100.0
2008-12-29 11:00:00,18.09,18.14,18.06,18.08,21200.0,14.5727,14.613,14.5485,14.5646,21200.0
2008-12-29 11:30:00,18.07,18.12,18.05,18.12,25800.0,14.5566,14.5969,14.5405,14.5969,25800.0
2008-12-29 12:00:00,18.12,18.15,18.09,18.11,9200.0,14.5969,14.621,14.5727,14.5888,9200.0
2008-12-29 12:30:00,18.1,18.14,18.07,18.07,15400.0,14.5808,14.613,14.5566,14.5566,15400.0
2008-12-29 13:00:00,18.06,18.08,18.04,18.05,13200.0,14.5485,14.5646,14.5324,14.5405,13200.0
2008-12-29 13:30:00,18.05,18.12,18.05,18.1,22100.0,14.5405,14.5969,14.5405,14.5808,22100.0
2008-12-29 14:00:00,18.1,18.12,18.03,18.12,19600.0,14.5808,14.5969,14.5244,14.5969,19600.0
2008-12-29 14:30:00,18.11,18.17,18.05,18.17,38500.0,14.5888,14.6371,14.5405,14.6371,38500.0
2008-12-29 15:00:00,18.17,18.22,18.12,18.15,30700.0,14.6371,14.6774,14.5969,14.621,30700.0
2008-12-29 15:30:00,18.14,18.24,18.12,18.21,58500.0,14.613,14.6935,14.5969,14.6694,58500.0
2008-12-30 09:30:00,18.37,18.74,18.37,18.55,22300.0,14.7983,15.0963,14.7983,14.9433,22300.0
2008-12-30 10:00:00,18.55,18.68,18.53,18.63,20300.0,14.9433,15.048,14.9271,15.0077,20300.0
2008-12-30 10:30:00,18.65,18.78,18.65,18.73,18700.0,15.0238,15.1285,15.0238,15.0883,18700.0
2008-12-30 11:00:00,18.71,18.76,18.68,18.68,16100.0,15.0721,15.1124,15.048,15.048,16100.0
2008-12-30 11:30:00,18.71,18.81,18.68,18.77,19200.0,15.0721,15.1527,15.048,15.1205,19200.0
2008-12-30 12:00:00,18.77,18.8,18.69,18.73,16600.0,15.1205,15.1447,15.056,15.0883,16600.0
2008-12-30 12:30:00,18.72,18.74,18.65,18.66,24600.0,15.0802,15.0963,15.0238,15.0319,24600.0
2008-12-30 13:00:00,18.68,18.69,18.62,18.66,15900.0,15.048,15.056,14.9996,15.0319,15900.0
2008-12-30 13:30:00,18.65,18.7,18.62,18.7,25300.0,15.0238,15.0641,14.9996,15.0641,25300.0
2008-12-30 14:00:00,18.7,18.76,18.66,18.75,42500.0,15.0641,15.1124,15.0319,15.1044,42500.0
2008-12-30 14:30:00,18.76,18.78,18.75,18.76,22800.0,15.1124,15.1285,15.1044,15.1124,22800.0
2008-12-30 15:00:00,18.76,18.79,18.69,18.76,40000.0,15.1124,15.1366,15.056,15.1124,40000.0
2008-12-30 15:30:00,18.76,18.92,18.76,18.88,61600.0,15.1124,15.2413,15.1124,15.2091,61600.0
2008-12-31 09:30:00,18.97,19.48,18.75,19.46,45300.0,15.2816,15.6924,15.1044,15.6763,45300.0
2008-12-31 10:00:00,19.47,19.52,19.36,19.41,23800.0,15.6844,15.7247,15.5958,15.636,23800.0
2008-12-31 10:30:00,19.4,19.4,19.26,19.27,22500.0,15.628,15.628,15.5152,15.5233,22500.0
2008-12-31 11:00:00,19.28,19.37,19.24,19.37,21100.0,15.5313,15.6038,15.4991,15.6038,21100.0
2008-12-31 11:30:00,19.37,19.43,19.29,19.31,16500.0,15.6038,15.6522,15.5394,15.5555,16500.0
2008-12-31 12:00:00,19.31,19.31,19.22,19.23,13700.0,15.5555,15.5555,15.483,15.491,13700.0
2008-12-31 12:30:00,19.24,19.28,19.2,19.26,14500.0,15.4991,15.5313,15.4669,15.5152,14500.0
2008-12-31 13:00:00,19.26,19.26,19.12,19.13,16700.0,15.5152,15.5152,15.4024,15.4105,16700.0
2008-12-31 13:30:00,19.13,19.21,19.11,19.2,18300.0,15.4105,15.4749,15.3944,15.4669,18300.0
2008-12-31 14:00:00,19.2,19.27,19.2,19.25,30100.0,15.4669,15.5233,15.4669,15.5072,30100.0
2008-12-31 14:30:00,19.26,19.3,19.22,19.29,24200.0,15.5152,15.5474,15.483,15.5394,24200.0
2008-12-31 15:00:00,19.3,19.47,19.29,19.43,50600.0,15.5474,15.6844,15.5394,15.6522,50600.0
2008-12-31 15:30:00,19.43,19.54,19.29,19.38,165000.0,15.6522,15.7408,15.5394,15.6119,165000.0
2009-01-02 09:30:00,19.5,19.5,19.2,19.31,21500.0,15.7085,15.7085,15.4669,15.5555,21500.0
2009-01-02 10:00:00,19.26,19.36,19.16,19.34,21400.0,15.5152,15.5958,15.4347,15.5797,21400.0
2009-01-02 10:30:00,19.35,19.52,19.35,19.5,37500.0,15.5877,15.7247,15.5877,15.7085,37500.0
2009-01-02 11:00:00,19.5,19.56,19.45,19.49,27100.0,15.7085,15.7569,15.6683,15.7005,27100.0
2009-01-02 11:30:00,19.49,19.55,19.46,19.47,11400.0,15.7005,15.7488,15.6763,15.6844,11400.0
2009-01-02 12:00:00,19.46,19.49,19.44,19.47,14700.0,15.6763,15.7005,15.6602,15.6844,14700.0
2009-01-02 12:30:00,19.47,19.51,19.46,19.47,16500.0,15.6844,15.7166,15.6763,15.6844,16500.0
2009-01-02 13:00:00,19.46,19.49,19.45,19.46,15400.0,15.6763,15.7005,15.6683,15.6763,15400.0
2009-01-02 13:30:00,19.47,19.56,19.46,19.55,21900.0,15.6844,15.7569,15.6763,15.7488,21900.0
2009-01-02 14:00:00,19.56,19.58,19.49,19.56,29200.0,15.7569,15.773,15.7005,15.7569,29200.0
2009-01-02 14:30:00,19.57,19.66,19.54,19.59,28100.0,15.7649,15.8374,15.7408,15.781,28100.0
2009-01-02 15:00:00,19.6,19.61,19.55,19.6,20800.0,15.7891,15.7972,15.7488,15.7891,20800.0
2009-01-02 15:30:00,19.6,19.68,19.54,19.55,104500.0,15.7891,15.8535,15.7408,15.7488,104500.0
2009-01-05 09:30:00,19.52,19.64,19.09,19.2,32200.0,15.7247,15.8213,15.3783,15.4669,32200.0
2009-01-05 10:00:00,19.2,19.47,19.2,19.42,49500.0,15.4669,15.6844,15.4669,15.6441,49500.0
2009-01-05 10:30:00,19.42,19.5,19.39,19.42,29800.0,15.6441,15.7085,15.6199,15.6441,29800.0
2009-01-05 11:00:00,19.42,19.44,19.37,19.38,19000.0,15.6441,15.6602,15.6038,15.6119,19000.0
2009-01-05 11:30:00,19.38,19.43,19.36,19.38,24400.0,15.6119,15.6522,15.5958,15.6119,24400.0
2009-01-05 12:00:00,19.36,19.55,19.35,19.46,24000.0,15.5958,15.7488,15.5877,15.6763,24000.0
2009-01-05 12:30:00,19.46,19.46,19.31,19.38,27200.0,15.6763,15.6763,15.5555,15.6119,27200.0
2009-01-05 13:00:00,19.38,19.4,19.33,19.34,33900.0,15.6119,15.628,15.5716,15.5797,33900.0
2009-01-05 13:30:00,19.33,19.38,19.3,19.37,33100.0,15.5716,15.6119,15.5474,15.6038,33100.0
2009-01-05 14:00:00,19.36,19.43,19.3,19.34,30700.0,15.5958,15.6522,15.5474,15.5797,30700.0
2009-01-05 14:30:00,19.33,19.33,19.16,19.25,42200.0,15.5716,15.5716,15.4347,15.5072,42200.0
2009-01-05 15:00:00,19.25,19.36,19.21,19.26,66100.0,15.5072,15.5958,15.4749,15.5152,66100.0
2009-01-05 15:30:00,19.25,19.39,19.25,19.35,123300.0,15.5072,15.6199,15.5072,15.5877,123300.0
2009-01-06 09:30:00,19.78,19.93,19.09,19.73,41200.0,15.9341,16.0549,15.3783,15.8938,41200.0
2009-01-06 10:00:00,19.73,19.82,19.38,19.39,90500.0,15.8938,15.9663,15.6119,15.6199,90500.0
2009-01-06 10:30:00,19.39,19.56,19.39,19.45,42100.0,15.6199,15.7569,15.6199,15.6683,42100.0
2009-01-06 11:00:00,19.46,19.46,19.28,19.4,66800.0,15.6763,15.6763,15.5313,15.628,66800.0
2009-01-06 11:30:00,19.4,19.49,19.37,19.4,29100.0,15.628,15.7005,15.6038,15.628,29100.0
2009-01-06 12:00:00,19.39,19.45,19.38,19.4,14700.0,15.6199,15.6683,15.6119,15.628,14700.0
2009-01-06 12:30:00,19.4,19.55,19.4,19.52,19000.0,15.628,15.7488,15.628,15.7247,19000.0
2009-01-06 13:00:00,19.51,19.56,19.49,19.53,25200.0,15.7166,15.7569,15.7005,15.7327,25200.0
2009-01-06 13:30:00,19.53,19.59,19.49,19.58,33700.0,15.7327,15.781,15.7005,15.773,33700.0
2009-01-06 14:00:00,19.55,19.74,19.49,19.72,50300.0,15.7488,15.9019,15.7005,15.8858,50300.0
2009-01-06 14:30:00,19.73,19.94,19.73,19.85,68900.0,15.8938,16.063,15.8938,15.9905,68900.0
2009-01-06 15:00:00,19.85,19.89,19.57,19.6,49100.0,15.9905,16.0227,15.7649,15.7891,49100.0
2009-01-06 15:30:00,19.62,19.7,19.51,19.62,98900.0,15.8052,15.8697,15.7166,15.8052,98900.0
2009-01-07 09:30:00,19.75,19.86,19.21,19.63,56200.0,15.9099,15.9986,15.4749,15.8133,56200.0
2009-01-07 10:00:00,19.63,19.68,19.31,19.48,50100.0,15.8133,15.8535,15.5555,15.6924,50100.0
2009-01-07 10:30:00,19.48,19.55,19.34,19.55,50800.0,15.6924,15.7488,15.5797,15.7488,50800.0
2009-01-07 11:00:00,19.54,19.64,19.47,19.59,44500.0,15.7408,15.8213,15.6844,15.781,44500.0
2009-01-07 11:30:00,19.62,19.8,19.6,19.8,40000.0,15.8052,15.9502,15.7891,15.9502,40000.0
2009-01-07 12:00:00,19.8,19.84,19.63,19.65,35600.0,15.9502,15.9824,15.8133,15.8294,35600.0
2009-01-07 12:30:00,19.66,19.74,19.6,19.65,36100.0,15.8374,15.9019,15.7891,15.8294,36100.0
2009-01-07 13:00:00,19.66,19.74,19.65,19.7,12600.0,15.8374,15.9019,15.8294,15.8697,12600.0
2009-01-07 13:30:00,19.69,19.7,19.56,19.61,42800.0,15.8616,15.8697,15.7569,15.7972,42800.0
2009-01-07 14:00:00,19.61,19.61,19.37,19.42,48900.0,15.7972,15.7972,15.6038,15.6441,48900.0
2009-01-07 14:30:00,19.4,19.49,19.36,19.44,35200.0,15.628,15.7005,15.5958,15.6602,35200.0
2009-01-07 15:00:00,19.44,19.5,19.35,19.47,38100.0,15.6602,15.7085,15.5877,15.6844,38100.0
2009-01-07 15:30:00,19.49,19.55,19.38,19.49,98600.0,15.7005,15.7488,15.6119,15.7005,98600.0
2009-01-08 09:30:00,19.51,19.72,19.5,19.55,34200.0,15.7166,15.8858,15.7085,15.7488,34200.0
2009-01-08 10:00:00,19.56,19.63,19.45,19.54,28500.0,15.7569,15.8133,15.6683,15.7408,28500.0
2009-01-08 10:30:00,19.54,19.69,19.52,19.6,42700.0,15.7408,15.8616,15.7247,15.7891,42700.0
2009-01-08 11:00:00,19.62,19.66,19.51,19.51,36700.0,15.8052,15.8374,15.7166,15.7166,36700.0
2009-01-08 11:30:00,19.53,19.55,19.41,19.43,24600.0,15.7327,15.7488,15.636,15.6522,24600.0
2009-01-08 12:00:00,19.41,19.42,19.29,19.31,30100.0,15.636,15.6441,15.5394,15.5555,30100.0
2009-01-08 12:30:00,19.3,19.37,19.26,19.29,26100.0,15.5474,15.6038,15.5152,15.5394,26100.0
2009-01-08 13:00:00,19.29,19.3,19.18,19.23,23200.0,15.5394,15.5474,15.4508,15.491,23200.0
2009-01-08 13:30:00,19.22,19.3,19.18,19.3,24800.0,15.483,15.5474,15.4508,15.5474,24800.0
2009-01-08 14:00:00,19.32,19.34,19.25,19.25,35000.0,15.5635,15.5797,15.5072,15.5072,35000.0
2009-01-08 14:30:00,19.28,19.53,19.25,19.52,24700.0,15.5313,15.7327,15.5072,15.7247,24700.0
2009-01-08 15:00:00,19.53,19.56,19.45,19.52,61900.0,15.7327,15.7569,15.6683,15.7247,61900.0
2009-01-08 15:30:00,19.51,19.63,19.44,19.62,106900.0,15.7166,15.8133,15.6602,15.8052,106900.0
2009-01-09 09:30:00,19.56,19.91,19.43,19.55,215900.0,15.7569,16.0388,15.6522,15.7488,215900.0
2009-01-09 10:00:00,19.55,19.69,19.5,19.57,188800.0,15.7488,15.8616,15.7085,15.7649,188800.0
2009-01-09 10:30:00,19.56,19.66,19.46,19.6,46200.0,15.7569,15.8374,15.6763,15.7891,46200.0
2009-01-09 11:00:00,19.58,19.74,19.53,19.68,41300.0,15.773,15.9019,15.7327,15.8535,41300.0
2009-01-09 11:30:00,19.67,19.69,19.59,19.68,34100.0,15.8455,15.8616,15.781,15.8535,34100.0
2009-01-09 12:00:00,19.67,19.77,19.64,19.68,40900.0,15.8455,15.926,15.8213,15.8535,40900.0
2009-01-09 12:30:00,19.66,19.7,19.56,19.6,105100.0,15.8374,15.8697,15.7569,15.7891,105100.0
2009-01-09 13:00:00,19.6,19.71,19.49,19.54,47100.0,15.7891,15.8777,15.7005,15.7408,47100.0
2009-01-09 13:30:00,19.54,19.65,19.52,19.54,20700.0,15.7408,15.8294,15.7247,15.7408,20700.0
2009-01-09 14:00:00,19.53,19.65,19.53,19.59,33400.0,15.7327,15.8294,15.7327,15.781,33400.0
2009-01-09 14:30:00,19.6,19.66,19.57,19.6,52100.0,15.7891,15.8374,15.7649,15.7891,52100.0
2009-01-09 15:00:00,19.59,19.6,19.44,19.53,60100.0,15.781,15.7891,15.6602,15.7327,60100.0
2009-01-09 15:30:00,19.54,19.6,19.41,19.44,141500.0,15.7408,15.7891,15.636,15.6602,141500.0
2009-01-12 09:30:00,19.52,19.63,19.15,19.23,29200.0,15.7247,15.8133,15.4266,15.491,29200.0
2009-01-12 10:00:00,19.27,19.27,18.99,19.07,71600.0,15.5233,15.5233,15.2977,15.3622,71600.0
2009-01-12 10:30:00,19.07,19.14,19.06,19.09,25500.0,15.3622,15.4185,15.3541,15.3783,25500.0
2009-01-12 11:00:00,19.09,19.13,19.05,19.08,24300.0,15.3783,15.4105,15.346,15.3702,24300.0
2009-01-12 11:30:00,19.09,19.11,18.98,18.98,31900.0,15.3783,15.3944,15.2897,15.2897,31900.0
2009-01-12 12:00:00,18.98,19.0,18.95,18.99,39500.0,15.2897,15.3058,15.2655,15.2977,39500.0
2009-01-12 12:30:00,18.99,19.02,18.93,18.93,37600.0,15.2977,15.3219,15.2494,15.2494,37600.0
2009-01-12 13:00:00,18.94,19.02,18.93,19.0,13100.0,15.2574,15.3219,15.2494,15.3058,13100.0
2009-01-12 13:30:00,19.0,19.05,18.99,18.99,23500.0,15.3058,15.346,15.2977,15.2977,23500.0
2009-01-12 14:00:00,18.98,18.99,18.9,18.96,29000.0,15.2897,15.2977,15.2252,15.2735,29000.0
2009-01-12 14:30:00,18.93,18.93,18.76,18.83,111000.0,15.2494,15.2494,15.1124,15.1688,111000.0
2009-01-12 15:00:00,18.83,18.97,18.81,18.94,49100.0,15.1688,15.2816,15.1527,15.2574,49100.0
2009-01-12 15:30:00,18.94,19.0,18.81,18.96,90700.0,15.2574,15.3058,15.1527,15.2735,90700.0
2009-01-13 09:30:00,19.25,19.25,18.86,18.99,22900.0,15.5072,15.5072,15.193,15.2977,22900.0
2009-01-13 10:00:00,18.98,19.07,18.96,19.01,23700.0,15.2897,15.3622,15.2735,15.3138,23700.0
2009-01-13 10:30:00,19.01,19.11,18.94,19.05,45300.0,15.3138,15.3944,15.2574,15.346,45300.0
2009-01-13 11:00:00,19.05,19.06,18.91,18.98,26600.0,15.346,15.3541,15.2333,15.2897,26600.0
2009-01-13 11:30:00,18.99,19.03,18.91,18.99,21700.0,15.2977,15.3299,15.2333,15.2977,21700.0
2009-01-13 12:00:00,18.99,19.03,18.97,18.98,20000.0,15.2977,15.3299,15.2816,15.2897,20000.0
2009-01-13 12:30:00,19.0,19.04,18.87,18.87,20700.0,15.3058,15.338,15.201,15.201,20700.0
2009-01-13 13:00:00,18.86,18.94,18.8,18.84,22500.0,15.193,15.2574,15.1447,15.1769,22500.0
2009-01-13 13:30:00,18.84,18.89,18.72,18.75,29100.0,15.1769,15.2172,15.0802,15.1044,29100.0
2009-01-13 14:00:00,18.75,18.9,18.75,18.83,21800.0,15.1044,15.2252,15.1044,15.1688,21800.0
2009-01-13 14:30:00,18.83,19.06,18.82,19.03,72700.0,15.1688,15.3541,15.1608,15.3299,72700.0
2009-01-13 15:00:00,18.99,19.05,18.92,19.03,59300.0,15.2977,15.346,15.2413,15.3299,59300.0
2009-01-13 15:30:00,19.03,19.14,18.93,19.06,151100.0,15.3299,15.4185,15.2494,15.3541,151100.0
2009-01-14 09:30:00,18.84,19.28,18.67,18.85,35400.0,15.1769,15.5313,15.0399,15.1849,35400.0
2009-01-14 10:00:00,18.85,18.91,18.66,18.78,42400.0,15.1849,15.2333,15.0319,15.1285,42400.0
2009-01-14 10:30:00,18.75,18.76,18.54,18.63,68300.0,15.1044,15.1124,14.9352,15.0077,68300.0
2009-01-14 11:00:00,18.65,18.66,18.46,18.64,25200.0,15.0238,15.0319,14.8708,15.0158,25200.0
2009-01-14 11:30:00,18.63,18.67,18.55,18.61,18500.0,15.0077,15.0399,14.9433,14.9916,18500.0
2009-01-14 12:00:00,18.6,18.64,18.52,18.58,41400.0,14.9835,15.0158,14.9191,14.9674,41400.0
2009-01-14 12:30:00,18.59,18.66,18.56,18.6,58800.0,14.9755,15.0319,14.9513,14.9835,58800.0
2009-01-14 13:00:00,18.58,18.6,18.44,18.44,48600.0,14.9674,14.9835,14.8546,14.8546,48600.0
2009-01-14 13:30:00,18.45,18.55,18.43,18.47,70100.0,14.8627,14.9433,14.8466,14.8788,70100.0
2009-01-14 14:00:00,18.47,18.58,18.41,18.46,51000.0,14.8788,14.9674,14.8305,14.8708,51000.0
2009-01-14 14:30:00,18.45,18.54,18.44,18.44,45400.0,14.8627,14.9352,14.8546,14.8546,45400.0
2009-01-14 15:00:00,18.44,18.45,18.25,18.35,70200.0,14.8546,14.8627,14.7016,14.7821,70200.0
2009-01-14 15:30:00,18.33,18.53,18.33,18.37,141300.0,14.766,14.9271,14.766,14.7983,141300.0
2009-01-15 09:30:00,18.37,18.49,18.24,18.34,18300.0,14.7983,14.8949,14.6935,14.7741,18300.0
2009-01-15 10:00:00,18.31,18.37,18.15,18.22,58400.0,14.7499,14.7983,14.621,14.6774,58400.0
2009-01-15 10:30:00,18.22,18.32,18.11,18.26,58000.0,14.6774,14.758,14.5888,14.7096,58000.0
2009-01-15 11:00:00,18.27,18.27,18.15,18.16,36400.0,14.7177,14.7177,14.621,14.6291,36400.0
2009-01-15 11:30:00,18.17,18.17,18.0,18.0,31200.0,14.6371,14.6371,14.5002,14.5002,31200.0
2009-01-15 12:00:00,18.0,18.03,17.92,17.96,30300.0,14.5002,14.5244,14.4358,14.468,30300.0
2009-01-15 12:30:00,17.96,18.02,17.91,17.95,25700.0,14.468,14.5163,14.4277,14.4599,25700.0
2009-01-15 13:00:00,17.97,18.04,17.96,18.04,32200.0,14.476,14.5324,14.468,14.5324,32200.0
2009-01-15 13:30:00,18.06,18.31,18.05,18.28,50500.0,14.5485,14.7499,14.5405,14.7258,50500.0
2009-01-15 14:00:00,18.29,18.59,18.25,18.52,73500.0,14.7338,14.9755,14.7016,14.9191,73500.0
2009-01-15 14:30:00,18.54,18.75,18.48,18.63,94700.0,14.9352,15.1044,14.8869,15.0077,94700.0
2009-01-15 15:00:00,18.65,18.72,18.56,18.59,64000.0,15.0238,15.0802,14.9513,14.9755,64000.0
2009-01-15 15:30:00,18.6,18.7,18.45,18.68,164800.0,14.9835,15.0641,14.8627,15.048,164800.0
2009-01-16 09:30:00,18.97,19.03,18.77,18.99,79300.0,15.2816,15.3299,15.1205,15.2977,79300.0
2009-01-16 10:00:00,18.99,19.1,18.84,18.9,48100.0,15.2977,15.3863,15.1769,15.2252,48100.0
2009-01-16 10:30:00,18.9,18.97,18.79,18.84,24300.0,15.2252,15.2816,15.1366,15.1769,24300.0
2009-01-16 11:00:00,18.86,18.91,18.76,18.89,19700.0,15.193,15.2333,15.1124,15.2172,19700.0
2009-01-16 11:30:00,18.89,18.89,18.65,18.67,35800.0,15.2172,15.2172,15.0238,15.0399,35800.0
2009-01-16 12:00:00,18.71,18.71,18.43,18.49,31600.0,15.0721,15.0721,14.8466,14.8949,31600.0
2009-01-16 12:30:00,18.5,18.65,18.37,18.64,70000.0,14.903,15.0238,14.7983,15.0158,70000.0
2009-01-16 13:00:00,18.64,18.7,18.53,18.66,34300.0,15.0158,15.0641,14.9271,15.0319,34300.0
2009-01-16 13:30:00,18.66,18.85,18.66,18.85,64900.0,15.0319,15.1849,15.0319,15.1849,64900.0
2009-01-16 14:00:00,18.85,18.93,18.76,18.87,55400.0,15.1849,15.2494,15.1124,15.201,55400.0
2009-01-16 14:30:00,18.87,18.99,18.79,18.99,50700.0,15.201,15.2977,15.1366,15.2977,50700.0
2009-01-16 15:00:00,18.99,19.0,18.85,18.9,98800.0,15.2977,15.3058,15.1849,15.2252,98800.0
2009-01-16 15:30:00,18.89,19.0,18.89,18.96,160300.0,15.2172,15.3058,15.2172,15.2735,160300.0
2009-01-20 09:30:00,18.77,18.96,18.7,18.86,82400.0,15.1205,15.2735,15.0641,15.193,82400.0
2009-01-20 10:00:00,18.86,19.0,18.7,18.99,107700.0,15.193,15.3058,15.0641,15.2977,107700.0
2009-01-20 10:30:00,18.99,19.0,18.56,18.58,89400.0,15.2977,15.3058,14.9513,14.9674,89400.0
2009-01-20 11:00:00,18.58,18.62,18.46,18.52,69000.0,14.9674,14.9996,14.8708,14.9191,69000.0
2009-01-20 11:30:00,18.52,18.74,18.52,18.59,35000.0,14.9191,15.0963,14.9191,14.9755,35000.0
2009-01-20 12:00:00,18.58,18.77,18.57,18.6,53500.0,14.9674,15.1205,14.9594,14.9835,53500.0
2009-01-20 12:30:00,18.6,18.78,18.59,18.71,57900.0,14.9835,15.1285,14.9755,15.0721,57900.0
2009-01-20 13:00:00,18.7,18.72,18.52,18.63,62100.0,15.0641,15.0802,14.9191,15.0077,62100.0
2009-01-20 13:30:00,18.64,18.64,18.49,18.49,18000.0,15.0158,15.0158,14.8949,14.8949,18000.0
2009-01-20 14:00:00,18.49,18.57,18.33,18.41,32400.0,14.8949,14.9594,14.766,14.8305,32400.0
2009-01-20 14:30:00,18.41,18.48,18.3,18.36,47600.0,14.8305,14.8869,14.7419,14.7902,47600.0
2009-01-20 15:00:00,18.36,18.37,18.2,18.3,80400.0,14.7902,14.7983,14.6613,14.7419,80400.0
2009-01-20 15:30:00,18.3,18.48,18.13,18.15,187700.0,14.7419,14.8869,14.6049,14.621,187700.0
2009-01-21 09:30:00,18.51,18.77,18.22,18.37,51900.0,14.911,15.1205,14.6774,14.7983,51900.0
2009-01-21 10:00:00,18.36,18.38,18.12,18.13,65100.0,14.7902,14.8063,14.5969,14.6049,65100.0
2009-01-21 10:30:00,18.14,18.16,17.96,18.02,52700.0,14.613,14.6291,14.468,14.5163,52700.0
2009-01-21 11:00:00,18.01,18.2,17.98,18.19,43700.0,14.5083,14.6613,14.4841,14.6533,43700.0
2009-01-21 11:30:00,18.19,18.22,18.12,18.15,26400.0,14.6533,14.6774,14.5969,14.621,26400.0
2009-01-21 12:00:00,18.16,18.28,18.11,18.15,39500.0,14.6291,14.7258,14.5888,14.621,39500.0
2009-01-21 12:30:00,18.14,18.25,18.12,18.25,32000.0,14.613,14.7016,14.5969,14.7016,32000.0
2009-01-21 13:00:00,18.24,18.27,18.07,18.1,46400.0,14.6935,14.7177,14.5566,14.5808,46400.0
2009-01-21 13:30:00,18.1,18.25,18.08,18.23,71700.0,14.5808,14.7016,14.5646,14.6855,71700.0
2009-01-21 14:00:00,18.22,18.3,18.13,18.26,61800.0,14.6774,14.7419,14.6049,14.7096,61800.0
2009-01-21 14:30:00,18.26,18.43,18.26,18.39,73300.0,14.7096,14.8466,14.7096,14.8144,73300.0
2009-01-21 15:00:00,18.4,18.54,18.37,18.44,73200.0,14.8224,14.9352,14.7983,14.8546,73200.0
2009-01-21 15:30:00,18.44,18.66,18.39,18.56,159600.0,14.8546,15.0319,14.8144,14.9513,159600.0
2009-01-22 09:30:00,18.12,18.39,17.94,18.18,52900.0,14.5969,14.8144,14.4519,14.6452,52900.0
2009-01-22 10:00:00,18.19,18.28,18.1,18.17,48000.0,14.6533,14.7258,14.5808,14.6371,48000.0
2009-01-22 10:30:00,18.15,18.2,18.02,18.16,34000.0,14.621,14.6613,14.5163,14.6291,34000.0
2009-01-22 11:00:00,18.14,18.14,18.0,18.03,42800.0,14.613,14.613,14.5002,14.5244,42800.0
2009-01-22 11:30:00,18.03,18.04,17.87,17.87,35300.0,14.5244,14.5324,14.3955,14.3955,35300.0
2009-01-22 12:00:00,17.87,17.99,17.83,17.99,20000.0,14.3955,14.4921,14.3633,14.4921,20000.0
2009-01-22 12:30:00,17.98,18.14,17.94,18.09,31400.0,14.4841,14.613,14.4519,14.5727,31400.0
2009-01-22 13:00:00,18.09,18.19,18.0,18.02,59100.0,14.5727,14.6533,14.5002,14.5163,59100.0
2009-01-22 13:30:00,17.98,18.11,17.94,18.11,30200.0,14.4841,14.5888,14.4519,14.5888,30200.0
2009-01-22 14:00:00,18.15,18.48,18.13,18.31,51700.0,14.621,14.8869,14.6049,14.7499,51700.0
2009-01-22 14:30:00,18.32,18.41,18.17,18.3,39700.0,14.758,14.8305,14.6371,14.7419,39700.0
2009-01-22 15:00:00,18.27,18.31,18.04,18.22,76200.0,14.7177,14.7499,14.5324,14.6774,76200.0
2009-01-22 15:30:00,18.21,18.32,18.1,18.2,128300.0,14.6694,14.758,14.5808,14.6613,128300.0
2009-01-23 09:30:00,17.88,18.04,17.76,17.97,32400.0,14.4035,14.5324,14.3069,14.476,32400.0
2009-01-23 10:00:00,18.0,18.2,17.99,18.03,66800.0,14.5002,14.6613,14.4921,14.5244,66800.0
2009-01-23 10:30:00,18.02,18.02,17.83,17.98,55400.0,14.5163,14.5163,14.3633,14.4841,55400.0
2009-01-23 11:00:00,17.97,18.19,17.97,18.03,31600.0,14.476,14.6533,14.476,14.5244,31600.0
2009-01-23 11:30:00,18.03,18.06,17.91,17.93,16900.0,14.5244,14.5485,14.4277,14.4438,16900.0
2009-01-23 12:00:00,17.94,18.07,17.94,18.03,38900.0,14.4519,14.5566,14.4519,14.5244,38900.0
2009-01-23 12:30:00,18.01,18.01,17.86,17.9,49400.0,14.5083,14.5083,14.3874,14.4196,49400.0
2009-01-23 13:00:00,17.88,18.02,17.87,17.93,61400.0,14.4035,14.5163,14.3955,14.4438,61400.0
2009-01-23 13:30:00,17.93,18.12,17.92,18.08,55700.0,14.4438,14.5969,14.4358,14.5646,55700.0
2009-01-23 14:00:00,18.08,18.1,17.94,17.99,64100.0,14.5646,14.5808,14.4519,14.4921,64100.0
2009-01-23 14:30:00,17.98,18.0,17.76,17.8,61800.0,14.4841,14.5002,14.3069,14.3391,61800.0
2009-01-23 15:00:00,17.8,17.99,17.76,17.9,65200.0,14.3391,14.4921,14.3069,14.4196,65200.0
2009-01-23 15:30:00,17.9,17.95,17.83,17.91,165000.0,14.4196,14.4599,14.3633,14.4277,165000.0
2009-01-26 09:30:00,17.85,18.12,17.71,17.91,86500.0,14.3794,14.5969,14.2666,14.4277,86500.0
2009-01-26 10:00:00,17.92,18.19,17.91,18.1,127700.0,14.4358,14.6533,14.4277,14.5808,127700.0
2009-01-26 10:30:00,18.11,18.2,18.0,18.11,94000.0,14.5888,14.6613,14.5002,14.5888,94000.0
2009-01-26 11:00:00,18.1,18.22,18.09,18.18,43500.0,14.5808,14.6774,14.5727,14.6452,43500.0
2009-01-26 11:30:00,18.2,18.24,18.07,18.17,35800.0,14.6613,14.6935,14.5566,14.6371,35800.0
2009-01-26 12:00:00,18.17,18.24,18.07,18.15,36900.0,14.6371,14.6935,14.5566,14.621,36900.0
2009-01-26 12:30:00,18.13,18.25,18.05,18.2,45000.0,14.6049,14.7016,14.5405,14.6613,45000.0
2009-01-26 13:00:00,18.2,18.24,18.11,18.16,49500.0,14.6613,14.6935,14.5888,14.6291,49500.0
2009-01-26 13:30:00,18.14,18.19,18.02,18.08,51300.0,14.613,14.6533,14.5163,14.5646,51300.0
2009-01-26 14:00:00,18.09,18.09,17.85,17.95,76000.0,14.5727,14.5727,14.3794,14.4599,76000.0
2009-01-26 14:30:00,17.96,18.06,17.87,18.01,69100.0,14.468,14.5485,14.3955,14.5083,69100.0
2009-01-26 15:00:00,18.0,18.11,17.94,18.01,125900.0,14.5002,14.5888,14.4519,14.5083,125900.0
2009-01-26 15:30:00,18.01,18.05,17.89,17.95,149100.0,14.5083,14.5405,14.4116,14.4599,149100.0
2009-01-27 09:30:00,17.98,18.22,17.98,18.17,48100.0,14.4841,14.6774,14.4841,14.6371,48100.0
2009-01-27 10:00:00,18.17,18.19,18.03,18.1,49000.0,14.6371,14.6533,14.5244,14.5808,49000.0
2009-01-27 10:30:00,18.12,18.18,18.06,18.16,35200.0,14.5969,14.6452,14.5485,14.6291,35200.0
2009-01-27 11:00:00,18.15,18.23,18.13,18.2,37400.0,14.621,14.6855,14.6049,14.6613,37400.0
2009-01-27 11:30:00,18.2,18.22,18.13,18.16,41200.0,14.6613,14.6774,14.6049,14.6291,41200.0
2009-01-27 12:00:00,18.15,18.26,18.13,18.24,62100.0,14.621,14.7096,14.6049,14.6935,62100.0
2009-01-27 12:30:00,18.24,18.26,18.16,18.2,35800.0,14.6935,14.7096,14.6291,14.6613,35800.0
2009-01-27 13:00:00,18.2,18.25,18.12,18.12,37700.0,14.6613,14.7016,14.5969,14.5969,37700.0
2009-01-27 13:30:00,18.13,18.2,18.1,18.13,52000.0,14.6049,14.6613,14.5808,14.6049,52000.0
2009-01-27 14:00:00,18.12,18.15,18.05,18.1,22100.0,14.5969,14.621,14.5405,14.5808,22100.0
2009-01-27 14:30:00,18.09,18.22,18.08,18.22,38500.0,14.5727,14.6774,14.5646,14.6774,38500.0
2009-01-27 15:00:00,18.22,18.3,18.13,18.26,54300.0,14.6774,14.7419,14.6049,14.7096,54300.0
2009-01-27 15:30:00,18.26,18.26,18.18,18.19,102500.0,14.7096,14.7096,14.6452,14.6533,102500.0
2009-01-28 09:30:00,18.39,18.43,18.22,18.34,80600.0,14.8144,14.8466,14.6774,14.7741,80600.0
2009-01-28 10:00:00,18.35,18.47,18.33,18.39,96100.0,14.7821,14.8788,14.766,14.8144,96100.0
2009-01-28 10:30:00,18.4,18.55,18.4,18.52,79300.0,14.8224,14.9433,14.8224,14.9191,79300.0
2009-01-28 11:00:00,18.56,18.76,18.52,18.68,89800.0,14.9513,15.1124,14.9191,15.048,89800.0
2009-01-28 11:30:00,18.7,18.7,18.63,18.67,14000.0,15.0641,15.0641,15.0077,15.0399,14000.0
2009-01-28 12:00:00,18.67,18.75,18.63,18.73,22900.0,15.0399,15.1044,15.0077,15.0883,22900.0
2009-01-28 12:30:00,18.73,18.73,18.58,18.61,28300.0,15.0883,15.0883,14.9674,14.9916,28300.0
2009-01-28 13:00:00,18.61,18.75,18.6,18.75,21800.0,14.9916,15.1044,14.9835,15.1044,21800.0
2009-01-28 13:30:00,18.74,18.84,18.74,18.8,17900.0,15.0963,15.1769,15.0963,15.1447,17900.0
2009-01-28 14:00:00,18.79,18.85,18.66,18.71,54900.0,15.1366,15.1849,15.0319,15.0721,54900.0
2009-01-28 14:30:00,18.72,18.76,18.59,18.75,42700.0,15.0802,15.1124,14.9755,15.1044,42700.0
2009-01-28 15:00:00,18.76,18.78,18.54,18.6,63600.0,15.1124,15.1285,14.9352,14.9835,63600.0
2009-01-28 15:30:00,18.59,18.71,18.54,18.7,82300.0,14.9755,15.0721,14.9352,15.0641,82300.0
2009-01-29 09:30:00,18.11,18.65,18.11,18.55,50000.0,14.5888,15.0238,14.5888,14.9433,50000.0
2009-01-29 10:00:00,18.51,18.68,18.48,18.68,19300.0,14.911,15.048,14.8869,15.048,19300.0
2009-01-29 10:30:00,18.67,18.68,18.56,18.68,36500.0,15.0399,15.048,14.9513,15.048,36500.0
2009-01-29 11:00:00,18.66,18.68,18.57,18.57,24300.0,15.0319,15.048,14.9594,14.9594,24300.0
2009-01-29 11:30:00,18.57,18.58,18.48,18.58,12300.0,14.9594,14.9674,14.8869,14.9674,12300.0
2009-01-29 12:00:00,18.57,18.57,18.42,18.51,16000.0,14.9594,14.9594,14.8385,14.911,16000.0
2009-01-29 12:30:00,18.5,18.53,18.39,18.4,16800.0,14.903,14.9271,14.8144,14.8224,16800.0
2009-01-29 13:00:00,18.4,18.43,18.34,18.4,18100.0,14.8224,14.8466,14.7741,14.8224,18100.0
2009-01-29 13:30:00,18.39,18.39,18.28,18.34,20700.0,14.8144,14.8144,14.7258,14.7741,20700.0
2009-01-29 14:00:00,18.33,18.43,18.32,18.37,25500.0,14.766,14.8466,14.758,14.7983,25500.0
2009-01-29 14:30:00,18.37,18.43,18.33,18.36,49900.0,14.7983,14.8466,14.766,14.7902,49900.0
2009-01-29 15:00:00,18.37,18.49,18.37,18.45,50700.0,14.7983,14.8949,14.7983,14.8627,50700.0
2009-01-29 15:30:00,18.44,18.45,18.3,18.37,88100.0,14.8546,14.8627,14.7419,14.7983,88100.0
2009-01-30 09:30:00,18.55,18.72,18.44,18.53,44500.0,14.9433,15.0802,14.8546,14.9271,44500.0
2009-01-30 10:00:00,18.52,18.52,18.28,18.29,26800.0,14.9191,14.9191,14.7258,14.7338,26800.0
2009-01-30 10:30:00,18.27,18.27,18.17,18.22,20200.0,14.7177,14.7177,14.6371,14.6774,20200.0
2009-01-30 11:00:00,18.24,18.24,17.96,17.99,36500.0,14.6935,14.6935,14.468,14.4921,36500.0
2009-01-30 11:30:00,18.0,18.05,17.94,17.98,22500.0,14.5002,14.5405,14.4519,14.4841,22500.0
2009-01-30 12:00:00,17.98,18.1,17.92,18.09,12400.0,14.4841,14.5808,14.4358,14.5727,12400.0
2009-01-30 12:30:00,18.1,18.12,18.06,18.11,12600.0,14.5808,14.5969,14.5485,14.5888,12600.0
2009-01-30 13:00:00,18.11,18.2,18.07,18.12,25000.0,14.5888,14.6613,14.5566,14.5969,25000.0
2009-01-30 13:30:00,18.11,18.11,17.94,18.04,20200.0,14.5888,14.5888,14.4519,14.5324,20200.0
2009-01-30 14:00:00,18.06,18.14,17.98,18.04,27400.0,14.5485,14.613,14.4841,14.5324,27400.0
2009-01-30 14:30:00,18.05,18.06,17.88,17.96,38000.0,14.5405,14.5485,14.4035,14.468,38000.0
2009-01-30 15:00:00,17.94,18.0,17.81,17.82,64500.0,14.4519,14.5002,14.3471,14.3552,64500.0
2009-01-30 15:30:00,17.83,17.88,17.75,17.79,166200.0,14.3633,14.4035,14.2988,14.331,166200.0
2009-02-02 09:30:00,17.56,17.71,17.55,17.71,41900.0,14.1457,14.2666,14.1377,14.2666,41900.0
2009-02-02 10:00:00,17.71,18.02,17.71,17.89,30900.0,14.2666,14.5163,14.2666,14.4116,30900.0
2009-02-02 10:30:00,17.9,17.9,17.66,17.75,26000.0,14.4196,14.4196,14.2263,14.2988,26000.0
2009-02-02 11:00:00,17.74,17.81,17.66,17.73,43400.0,14.2907,14.3471,14.2263,14.2827,43400.0
2009-02-02 11:30:00,17.73,17.87,17.73,17.84,47500.0,14.2827,14.3955,14.2827,14.3713,47500.0
2009-02-02 12:00:00,17.84,17.88,17.73,17.85,92700.0,14.3713,14.4035,14.2827,14.3794,92700.0
2009-02-02 12:30:00,17.85,17.92,17.85,17.89,30400.0,14.3794,14.4358,14.3794,14.4116,30400.0
2009-02-02 13:00:00,17.88,17.9,17.78,17.86,30100.0,14.4035,14.4196,14.323,14.3874,30100.0
2009-02-02 13:30:00,17.85,17.86,17.72,17.73,24000.0,14.3794,14.3874,14.2746,14.2827,24000.0
2009-02-02 14:00:00,17.72,17.87,17.72,17.79,40900.0,14.2746,14.3955,14.2746,14.331,40900.0
2009-02-02 14:30:00,17.8,17.85,17.74,17.8,81200.0,14.3391,14.3794,14.2907,14.3391,81200.0
2009-02-02 15:00:00,17.8,18.06,17.8,18.06,58700.0,14.3391,14.5485,14.3391,14.5485,58700.0
2009-02-02 15:30:00,18.06,18.18,18.02,18.11,108900.0,14.5485,14.6452,14.5163,14.5888,108900.0
2009-02-03 09:30:00,18.13,18.2,17.88,17.88,48700.0,14.6049,14.6613,14.4035,14.4035,48700.0
2009-02-03 10:00:00,17.87,18.1,17.79,17.92,52300.0,14.3955,14.5808,14.331,14.4358,52300.0
2009-02-03 10:30:00,17.91,18.06,17.89,17.98,28600.0,14.4277,14.5485,14.4116,14.4841,28600.0
2009-02-03 11:00:00,18.0,18.15,17.99,18.05,32500.0,14.5002,14.621,14.4921,14.5405,32500.0
2009-02-03 11:30:00,18.04,18.04,17.9,17.98,18000.0,14.5324,14.5324,14.4196,14.4841,18000.0
2009-02-03 12:00:00,17.99,18.02,17.92,17.97,20300.0,14.4921,14.5163,14.4358,14.476,20300.0
2009-02-03 12:30:00,17.97,18.03,17.84,17.84,31900.0,14.476,14.5244,14.3713,14.3713,31900.0
2009-02-03 13:00:00,17.81,17.89,17.81,17.87,22700.0,14.3471,14.4116,14.3471,14.3955,22700.0
2009-02-03 13:30:00,17.87,17.98,17.86,17.94,28200.0,14.3955,14.4841,14.3874,14.4519,28200.0
2009-02-03 14:00:00,17.94,18.14,17.94,18.06,37200.0,14.4519,14.613,14.4519,14.5485,37200.0
2009-02-03 14:30:00,18.05,18.19,18.05,18.17,43200.0,14.5405,14.6533,14.5405,14.6371,43200.0
2009-02-03 15:00:00,18.16,18.34,18.12,18.3,60300.0,14.6291,14.7741,14.5969,14.7419,60300.0
2009-02-03 15:30:00,18.29,18.36,18.18,18.29,94000.0,14.7338,14.7902,14.6452,14.7338,94000.0
2009-02-04 09:30:00,17.49,18.21,16.83,17.01,357300.0,14.0894,14.6694,13.5577,13.7027,357300.0
2009-02-04 10:00:00,17.03,17.2,16.85,17.08,202700.0,13.7188,13.8557,13.5738,13.7591,202700.0
2009-02-04 10:30:00,17.07,17.15,16.92,16.99,106500.0,13.751,13.8155,13.6302,13.6866,106500.0
2009-02-04 11:00:00,16.99,17.15,16.95,17.13,127800.0,13.6866,13.8155,13.6544,13.7994,127800.0
2009-02-04 11:30:00,17.14,17.15,17.03,17.08,48300.0,13.8074,13.8155,13.7188,13.7591,48300.0
2009-02-04 12:00:00,17.1,17.15,17.03,17.14,69600.0,13.7752,13.8155,13.7188,13.8074,69600.0
2009-02-04 12:30:00,17.15,17.17,17.0,17.01,95100.0,13.8155,13.8316,13.6946,13.7027,95100.0
2009-02-04 13:00:00,17.01,17.1,16.99,17.1,98200.0,13.7027,13.7752,13.6866,13.7752,98200.0
2009-02-04 13:30:00,17.1,17.1,16.85,16.9,147700.0,13.7752,13.7752,13.5738,13.6141,147700.0
2009-02-04 14:00:00,16.89,16.9,16.53,16.54,181800.0,13.606,13.6141,13.316,13.3241,181800.0
2009-02-04 14:30:00,16.54,16.78,16.3,16.41,177000.0,13.3241,13.5174,13.1307,13.2193,177000.0
2009-02-04 15:00:00,16.43,16.77,16.4,16.63,148800.0,13.2355,13.5094,13.2113,13.3966,148800.0
2009-02-04 15:30:00,16.64,16.72,16.53,16.55,161900.0,13.4046,13.4691,13.316,13.3321,161900.0
2009-02-05 09:30:00,16.59,16.98,16.45,16.57,61500.0,13.3643,13.6785,13.2516,13.3482,61500.0
2009-02-05 10:00:00,16.57,16.66,16.49,16.61,45600.0,13.3482,13.4207,13.2838,13.3805,45600.0
2009-02-05 10:30:00,16.61,16.88,16.55,16.82,40500.0,13.3805,13.598,13.3321,13.5496,40500.0
2009-02-05 11:00:00,16.82,16.94,16.81,16.91,43200.0,13.5496,13.6463,13.5416,13.6221,43200.0
2009-02-05 11:30:00,16.9,17.03,16.89,17.02,40400.0,13.6141,13.7188,13.606,13.7107,40400.0
2009-02-05 12:00:00,17.02,17.2,17.02,17.15,66900.0,13.7107,13.8557,13.7107,13.8155,66900.0
2009-02-05 12:30:00,17.13,17.22,17.12,17.19,55300.0,13.7994,13.8719,13.7913,13.8477,55300.0
2009-02-05 13:00:00,17.21,17.25,17.08,17.09,34800.0,13.8638,13.896,13.7591,13.7671,34800.0
2009-02-05 13:30:00,17.09,17.19,17.06,17.15,34300.0,13.7671,13.8477,13.743,13.8155,34300.0
2009-02-05 14:00:00,17.15,17.32,17.15,17.32,60800.0,13.8155,13.9524,13.8155,13.9524,60800.0
2009-02-05 14:30:00,17.34,17.36,17.15,17.16,57100.0,13.9685,13.9846,13.8155,13.8235,57100.0
2009-02-05 15:00:00,17.16,17.17,17.04,17.1,65900.0,13.8235,13.8316,13.7269,13.7752,65900.0
2009-02-05 15:30:00,17.11,17.2,17.05,17.1,139400.0,13.7832,13.8557,13.7349,13.7752,139400.0
2009-02-06 09:30:00,17.1,17.55,17.07,17.54,70700.0,13.7752,14.1377,13.751,14.1296,70700.0
2009-02-06 10:00:00,17.54,17.57,17.42,17.45,58400.0,14.1296,14.1538,14.033,14.0571,58400.0
2009-02-06 10:30:00,17.45,17.5,17.4,17.45,46800.0,14.0571,14.0974,14.0169,14.0571,46800.0
2009-02-06 11:00:00,17.45,17.58,17.44,17.52,40900.0,14.0571,14.1619,14.0491,14.1135,40900.0
2009-02-06 11:30:00,17.52,17.72,17.51,17.68,82400.0,14.1135,14.2746,14.1055,14.2424,82400.0
2009-02-06 12:00:00,17.68,17.69,17.59,17.61,45200.0,14.2424,14.2505,14.1699,14.186,45200.0
2009-02-06 12:30:00,17.61,17.75,17.61,17.71,52600.0,14.186,14.2988,14.186,14.2666,52600.0
2009-02-06 13:00:00,17.71,17.88,17.7,17.86,73300.0,14.2666,14.4035,14.2585,14.3874,73300.0
2009-02-06 13:30:00,17.86,17.9,17.81,17.83,66600.0,14.3874,14.4196,14.3471,14.3633,66600.0
2009-02-06 14:00:00,17.84,17.84,17.77,17.82,64500.0,14.3713,14.3713,14.3149,14.3552,64500.0
2009-02-06 14:30:00,17.82,17.87,17.77,17.8,75500.0,14.3552,14.3955,14.3149,14.3391,75500.0
2009-02-06 15:00:00,17.79,17.81,17.75,17.78,84700.0,14.331,14.3471,14.2988,14.323,84700.0
2009-02-06 15:30:00,17.79,17.86,17.78,17.85,195600.0,14.331,14.3874,14.323,14.3794,195600.0
2009-02-09 09:30:00,17.69,17.91,17.5,17.62,70400.0,14.2505,14.4277,14.0974,14.1941,70400.0
2009-02-09 10:00:00,17.62,17.72,17.57,17.7,47700.0,14.1941,14.2746,14.1538,14.2585,47700.0
2009-02-09 10:30:00,17.7,17.89,17.69,17.86,47900.0,14.2585,14.4116,14.2505,14.3874,47900.0
2009-02-09 11:00:00,17.87,17.87,17.81,17.82,36400.0,14.3955,14.3955,14.3471,14.3552,36400.0
2009-02-09 11:30:00,17.83,17.83,17.7,17.77,32100.0,14.3633,14.3633,14.2585,14.3149,32100.0
2009-02-09 12:00:00,17.78,17.91,17.78,17.89,49100.0,14.323,14.4277,14.323,14.4116,49100.0
2009-02-09 12:30:00,17.89,17.93,17.82,17.91,31700.0,14.4116,14.4438,14.3552,14.4277,31700.0
2009-02-09 13:00:00,17.93,17.95,17.9,17.9,31200.0,14.4438,14.4599,14.4196,14.4196,31200.0
2009-02-09 13:30:00,17.9,17.9,17.82,17.86,32900.0,14.4196,14.4196,14.3552,14.3874,32900.0
2009-02-09 14:00:00,17.85,17.88,17.77,17.78,44500.0,14.3794,14.4035,14.3149,14.323,44500.0
2009-02-09 14:30:00,17.78,17.85,17.75,17.82,77100.0,14.323,14.3794,14.2988,14.3552,77100.0
2009-02-09 15:00:00,17.83,17.95,17.8,17.92,66000.0,14.3633,14.4599,14.3391,14.4358,66000.0
2009-02-09 15:30:00,17.92,17.95,17.85,17.9,88900.0,14.4358,14.4599,14.3794,14.4196,88900.0
2009-02-10 09:30:00,17.71,17.88,17.53,17.74,55800.0,14.2666,14.4035,14.1216,14.2907,55800.0
2009-02-10 10:00:00,17.72,17.91,17.51,17.52,64700.0,14.2746,14.4277,14.1055,14.1135,64700.0
2009-02-10 10:30:00,17.52,17.72,17.52,17.66,57800.0,14.1135,14.2746,14.1135,14.2263,57800.0
2009-02-10 11:00:00,17.66,17.77,17.37,17.39,89300.0,14.2263,14.3149,13.9927,14.0088,89300.0
2009-02-10 11:30:00,17.39,17.39,17.13,17.2,127600.0,14.0088,14.0088,13.7994,13.8557,127600.0
2009-02-10 12:00:00,17.21,17.27,17.15,17.23,69100.0,13.8638,13.9121,13.8155,13.8799,69100.0
2009-02-10 12:30:00,17.24,17.31,17.2,17.25,38300.0,13.888,13.9444,13.8557,13.896,38300.0
2009-02-10 13:00:00,17.25,17.29,17.15,17.21,86300.0,13.896,13.9282,13.8155,13.8638,86300.0
2009-02-10 13:30:00,17.2,17.26,17.16,17.18,42800.0,13.8557,13.9041,13.8235,13.8396,42800.0
2009-02-10 14:00:00,17.17,17.27,17.12,17.13,81900.0,13.8316,13.9121,13.7913,13.7994,81900.0
2009-02-10 14:30:00,17.13,17.19,17.01,17.01,88100.0,13.7994,13.8477,13.7027,13.7027,88100.0
2009-02-10 15:00:00,17.02,17.12,16.98,17.06,77100.0,13.7107,13.7913,13.6785,13.743,77100.0
2009-02-10 15:30:00,17.07,17.18,16.96,17.02,200400.0,13.751,13.8396,13.6624,13.7107,200400.0
2009-02-11 09:30:00,16.97,17.17,16.79,17.0,43200.0,13.6705,13.8316,13.5255,13.6946,43200.0
2009-02-11 10:00:00,16.99,17.05,16.95,17.01,37900.0,13.6866,13.7349,13.6544,13.7027,37900.0
2009-02-11 10:30:00,17.0,17.18,17.0,17.12,41400.0,13.6946,13.8396,13.6946,13.7913,41400.0
2009-02-11 11:00:00,17.11,17.26,17.07,17.24,59500.0,13.7832,13.9041,13.751,13.888,59500.0
2009-02-11 11:30:00,17.24,17.32,17.2,17.28,64500.0,13.888,13.9524,13.8557,13.9202,64500.0
2009-02-11 12:00:00,17.28,17.32,17.21,17.28,37600.0,13.9202,13.9524,13.8638,13.9202,37600.0
2009-02-11 12:30:00,17.27,17.32,17.2,17.22,34000.0,13.9121,13.9524,13.8557,13.8719,34000.0
2009-02-11 13:00:00,17.22,17.28,17.19,17.2,62200.0,13.8719,13.9202,13.8477,13.8557,62200.0
2009-02-11 13:30:00,17.2,17.21,17.03,17.05,68900.0,13.8557,13.8638,13.7188,13.7349,68900.0
2009-02-11 14:00:00,17.04,17.1,16.98,17.09,63100.0,13.7269,13.7752,13.6785,13.7671,63100.0
2009-02-11 14:30:00,17.07,17.26,17.05,17.23,75000.0,13.751,13.9041,13.7349,13.8799,75000.0
2009-02-11 15:00:00,17.23,17.27,17.13,17.17,71700.0,13.8799,13.9121,13.7994,13.8316,71700.0
2009-02-11 15:30:00,17.17,17.2,17.04,17.12,111600.0,13.8316,13.8557,13.7269,13.7913,111600.0
2009-02-12 09:30:00,16.9,17.11,16.68,16.74,56900.0,13.6141,13.7832,13.4368,13.4852,56900.0
2009-02-12 10:00:00,16.74,16.89,16.63,16.89,57300.0,13.4852,13.606,13.3966,13.606,57300.0
2009-02-12 10:30:00,16.89,17.05,16.87,17.03,54200.0,13.606,13.7349,13.5899,13.7188,54200.0
2009-02-12 11:00:00,17.02,17.12,16.98,17.07,34500.0,13.7107,13.7913,13.6785,13.751,34500.0
2009-02-12 11:30:00,17.05,17.24,17.05,17.17,41500.0,13.7349,13.888,13.7349,13.8316,41500.0
2009-02-12 12:00:00,17.15,17.25,17.14,17.24,26200.0,13.8155,13.896,13.8074,13.888,26200.0
2009-02-12 12:30:00,17.23,17.26,17.17,17.18,14200.0,13.8799,13.9041,13.8316,13.8396,14200.0
2009-02-12 13:00:00,17.18,17.18,17.1,17.14,80900.0,13.8396,13.8396,13.7752,13.8074,80900.0
2009-02-12 13:30:00,17.14,17.14,17.03,17.12,49700.0,13.8074,13.8074,13.7188,13.7913,49700.0
2009-02-12 14:00:00,17.12,17.13,17.01,17.02,50400.0,13.7913,13.7994,13.7027,13.7107,50400.0
2009-02-12 14:30:00,17.01,17.03,16.82,16.87,67200.0,13.7027,13.7188,13.5496,13.5899,67200.0
2009-02-12 15:00:00,16.87,17.16,16.79,17.15,131300.0,13.5899,13.8235,13.5255,13.8155,131300.0
2009-02-12 15:30:00,17.14,17.3,17.06,17.27,163000.0,13.8074,13.9363,13.743,13.9121,163000.0
2009-02-13 09:30:00,17.32,17.51,17.25,17.38,21900.0,13.9524,14.1055,13.896,14.0007,21900.0
2009-02-13 10:00:00,17.36,17.39,17.2,17.3,26400.0,13.9846,14.0088,13.8557,13.9363,26400.0
2009-02-13 10:30:00,17.31,17.51,17.31,17.49,34400.0,13.9444,14.1055,13.9444,14.0894,34400.0
2009-02-13 11:00:00,17.49,17.49,17.31,17.36,22000.0,14.0894,14.0894,13.9444,13.9846,22000.0
2009-02-13 11:30:00,17.35,17.42,17.27,17.3,19100.0,13.9766,14.033,13.9121,13.9363,19100.0
2009-02-13 12:00:00,17.27,17.38,17.26,17.36,28600.0,13.9121,14.0007,13.9041,13.9846,28600.0
2009-02-13 12:30:00,17.36,17.43,17.18,17.2,73100.0,13.9846,14.041,13.8396,13.8557,73100.0
2009-02-13 13:00:00,17.19,17.23,17.16,17.22,30600.0,13.8477,13.8799,13.8235,13.8719,30600.0
2009-02-13 13:30:00,17.23,17.33,17.2,17.27,41900.0,13.8799,13.9605,13.8557,13.9121,41900.0
2009-02-13 14:00:00,17.27,17.31,17.14,17.19,72200.0,13.9121,13.9444,13.8074,13.8477,72200.0
2009-02-13 14:30:00,17.19,17.23,17.14,17.17,53100.0,13.8477,13.8799,13.8074,13.8316,53100.0
2009-02-13 15:00:00,17.18,17.27,17.09,17.24,84800.0,13.8396,13.9121,13.7671,13.888,84800.0
2009-02-13 15:30:00,17.23,17.32,17.21,17.22,131000.0,13.8799,13.9524,13.8638,13.8719,131000.0
2009-02-17 09:30:00,16.82,16.93,16.52,16.63,48500.0,13.5496,13.6382,13.308,13.3966,48500.0
2009-02-17 10:00:00,16.63,16.74,16.59,16.68,59100.0,13.3966,13.4852,13.3643,13.4368,59100.0
2009-02-17 10:30:00,16.69,16.76,16.63,16.74,45300.0,13.4449,13.5013,13.3966,13.4852,45300.0
2009-02-17 11:00:00,16.74,16.77,16.68,16.75,53700.0,13.4852,13.5094,13.4368,13.4932,53700.0
2009-02-17 11:30:00,16.74,16.75,16.64,16.68,56400.0,13.4852,13.4932,13.4046,13.4368,56400.0
2009-02-17 12:00:00,16.69,16.76,16.68,16.74,33900.0,13.4449,13.5013,13.4368,13.4852,33900.0
2009-02-17 12:30:00,16.74,16.8,16.74,16.79,28700.0,13.4852,13.5335,13.4852,13.5255,28700.0
2009-02-17 13:00:00,16.79,16.79,16.71,16.76,47800.0,13.5255,13.5255,13.461,13.5013,47800.0
2009-02-17 13:30:00,16.75,16.93,16.72,16.81,54600.0,13.4932,13.6382,13.4691,13.5416,54600.0
2009-02-17 14:00:00,16.82,16.9,16.78,16.81,42100.0,13.5496,13.6141,13.5174,13.5416,42100.0
2009-02-17 14:30:00,16.81,16.91,16.81,16.87,54800.0,13.5416,13.6221,13.5416,13.5899,54800.0
2009-02-17 15:00:00,16.86,16.91,16.75,16.79,72700.0,13.5819,13.6221,13.4932,13.5255,72700.0
2009-02-17 15:30:00,16.8,16.99,16.72,16.72,178300.0,13.5335,13.6866,13.4691,13.4691,178300.0
2009-02-18 09:30:00,16.65,16.84,16.39,16.4,47800.0,13.4127,13.5657,13.2032,13.2113,47800.0
2009-02-18 10:00:00,16.4,16.6,16.36,16.59,25000.0,13.2113,13.3724,13.1791,13.3643,25000.0
2009-02-18 10:30:00,16.6,16.69,16.58,16.64,46100.0,13.3724,13.4449,13.3563,13.4046,46100.0
2009-02-18 11:00:00,16.65,16.83,16.61,16.8,34900.0,13.4127,13.5577,13.3805,13.5335,34900.0
2009-02-18 11:30:00,16.8,16.83,16.69,16.71,39400.0,13.5335,13.5577,13.4449,13.461,39400.0
2009-02-18 12:00:00,16.71,16.79,16.69,16.71,31200.0,13.461,13.5255,13.4449,13.461,31200.0
2009-02-18 12:30:00,16.71,16.72,16.62,16.68,23700.0,13.461,13.4691,13.3885,13.4368,23700.0
2009-02-18 13:00:00,16.69,16.72,16.65,16.69,30500.0,13.4449,13.4691,13.4127,13.4449,30500.0
2009-02-18 13:30:00,16.7,16.7,16.63,16.68,38300.0,13.453,13.453,13.3966,13.4368,38300.0
2009-02-18 14:00:00,16.67,16.74,16.62,16.68,60600.0,13.4288,13.4852,13.3885,13.4368,60600.0
2009-02-18 14:30:00,16.68,16.72,16.6,16.72,46200.0,13.4368,13.4691,13.3724,13.4691,46200.0
2009-02-18 15:00:00,16.72,16.73,16.57,16.59,65400.0,13.4691,13.4771,13.3482,13.3643,65400.0
2009-02-18 15:30:00,16.61,16.65,16.56,16.58,74800.0,13.3805,13.4127,13.3402,13.3563,74800.0
2009-02-19 09:30:00,16.8,16.8,16.32,16.71,28100.0,13.5335,13.5335,13.1468,13.461,28100.0
2009-02-19 10:00:00,16.72,16.73,16.49,16.55,28800.0,13.4691,13.4771,13.2838,13.3321,28800.0
2009-02-19 10:30:00,16.56,16.67,16.5,16.64,43900.0,13.3402,13.4288,13.2918,13.4046,43900.0
2009-02-19 11:00:00,16.64,16.68,16.59,16.63,33600.0,13.4046,13.4368,13.3643,13.3966,33600.0
2009-02-19 11:30:00,16.62,16.67,16.5,16.52,43000.0,13.3885,13.4288,13.2918,13.308,43000.0
2009-02-19 12:00:00,16.52,16.54,16.43,16.47,35500.0,13.308,13.3241,13.2355,13.2677,35500.0
2009-02-19 12:30:00,16.47,16.55,16.47,16.53,16600.0,13.2677,13.3321,13.2677,13.316,16600.0
2009-02-19 13:00:00,16.53,16.67,16.5,16.65,34800.0,13.316,13.4288,13.2918,13.4127,34800.0
2009-02-19 13:30:00,16.65,16.66,16.56,16.57,25500.0,13.4127,13.4207,13.3402,13.3482,25500.0
2009-02-19 14:00:00,16.58,16.64,16.53,16.57,34300.0,13.3563,13.4046,13.316,13.3482,34300.0
2009-02-19 14:30:00,16.57,16.59,16.48,16.56,39900.0,13.3482,13.3643,13.2757,13.3402,39900.0
2009-02-19 15:00:00,16.54,16.56,16.43,16.53,40000.0,13.3241,13.3402,13.2355,13.316,40000.0
2009-02-19 15:30:00,16.51,16.56,16.43,16.46,113200.0,13.2999,13.3402,13.2355,13.2596,113200.0
2009-02-20 09:30:00,16.29,16.49,16.2,16.45,69000.0,13.1227,13.2838,13.0502,13.2516,69000.0
2009-02-20 10:00:00,16.47,16.51,16.36,16.47,30000.0,13.2677,13.2999,13.1791,13.2677,30000.0
2009-02-20 10:30:00,16.45,16.51,16.35,16.39,37800.0,13.2516,13.2999,13.171,13.2032,37800.0
2009-02-20 11:00:00,16.39,16.4,16.25,16.27,44300.0,13.2032,13.2113,13.0905,13.1066,44300.0
2009-02-20 11:30:00,16.26,16.27,16.13,16.14,45800.0,13.0985,13.1066,12.9938,13.0018,45800.0
2009-02-20 12:00:00,16.14,16.17,16.03,16.08,61100.0,13.0018,13.026,12.9132,12.9535,61100.0
2009-02-20 12:30:00,16.06,16.1,15.97,16.0,30900.0,12.9374,12.9696,12.8649,12.8891,30900.0
2009-02-20 13:00:00,16.0,16.03,15.89,15.97,56600.0,12.8891,12.9132,12.8005,12.8649,56600.0
2009-02-20 13:30:00,15.96,16.07,15.96,16.03,31500.0,12.8568,12.9455,12.8568,12.9132,31500.0
2009-02-20 14:00:00,16.03,16.33,15.99,16.2,111800.0,12.9132,13.1549,12.881,13.0502,111800.0
2009-02-20 14:30:00,16.21,16.4,16.2,16.28,152800.0,13.0582,13.2113,13.0502,13.1146,152800.0
2009-02-20 15:00:00,16.27,16.33,16.21,16.26,79500.0,13.1066,13.1549,13.0582,13.0985,79500.0
2009-02-20 15:30:00,16.23,16.33,16.19,16.27,98500.0,13.0743,13.1549,13.0421,13.1066,98500.0
2009-02-23 09:30:00,16.38,16.57,15.96,15.99,40100.0,13.2668,13.4206,12.9266,12.9509,40100.0
2009-02-23 10:00:00,15.99,16.03,15.91,15.98,28100.0,12.9509,12.9833,12.8861,12.9428,28100.0
2009-02-23 10:30:00,15.97,16.0,15.9,15.91,25300.0,12.9347,12.959,12.878,12.8861,25300.0
2009-02-23 11:00:00,15.91,15.97,15.91,15.97,29200.0,12.8861,12.9347,12.8861,12.9347,29200.0
2009-02-23 11:30:00,15.97,15.97,15.84,15.87,28700.0,12.9347,12.9347,12.8294,12.8537,28700.0
2009-02-23 12:00:00,15.86,15.92,15.84,15.91,27400.0,12.8456,12.8942,12.8294,12.8861,27400.0
2009-02-23 12:30:00,15.9,15.91,15.79,15.82,26900.0,12.878,12.8861,12.7889,12.8132,26900.0
2009-02-23 13:00:00,15.8,15.96,15.8,15.9,42300.0,12.797,12.9266,12.797,12.878,42300.0
2009-02-23 13:30:00,15.91,15.93,15.84,15.87,33300.0,12.8861,12.9023,12.8294,12.8537,33300.0
2009-02-23 14:00:00,15.87,15.95,15.81,15.92,60000.0,12.8537,12.9185,12.8051,12.8942,60000.0
2009-02-23 14:30:00,15.93,15.95,15.74,15.78,69700.0,12.9023,12.9185,12.7484,12.7808,69700.0
2009-02-23 15:00:00,15.77,15.87,15.66,15.74,72400.0,12.7727,12.8537,12.6836,12.7484,72400.0
2009-02-23 15:30:00,15.74,15.83,15.64,15.69,167200.0,12.7484,12.8213,12.6674,12.7079,167200.0
2009-02-24 09:30:00,15.86,16.01,15.44,15.86,22200.0,12.8456,12.9671,12.5054,12.8456,22200.0
2009-02-24 10:00:00,15.84,15.85,15.69,15.84,26500.0,12.8294,12.8375,12.7079,12.8294,26500.0
2009-02-24 10:30:00,15.84,16.03,15.84,15.99,47500.0,12.8294,12.9833,12.8294,12.9509,47500.0
2009-02-24 11:00:00,15.98,16.03,15.96,16.02,39400.0,12.9428,12.9833,12.9266,12.9752,39400.0
2009-02-24 11:30:00,16.02,16.04,15.93,15.95,33100.0,12.9752,12.9914,12.9023,12.9185,33100.0
2009-02-24 12:00:00,15.95,15.99,15.86,15.96,48100.0,12.9185,12.9509,12.8456,12.9266,48100.0
2009-02-24 12:30:00,15.97,15.99,15.92,15.95,49000.0,12.9347,12.9509,12.8942,12.9185,49000.0
2009-02-24 13:00:00,15.95,16.02,15.85,16.01,33300.0,12.9185,12.9752,12.8375,12.9671,33300.0
2009-02-24 13:30:00,16.02,16.13,15.98,16.1,36600.0,12.9752,13.0643,12.9428,13.04,36600.0
2009-02-24 14:00:00,16.11,16.18,16.03,16.15,55500.0,13.0481,13.1048,12.9833,13.0805,55500.0
2009-02-24 14:30:00,16.15,16.19,16.06,16.15,45900.0,13.0805,13.1129,13.0076,13.0805,45900.0
2009-02-24 15:00:00,16.16,16.29,16.12,16.24,51900.0,13.0886,13.1939,13.0562,13.1534,51900.0
2009-02-24 15:30:00,16.25,16.31,16.18,16.25,141100.0,13.1615,13.2101,13.1048,13.1615,141100.0
2009-02-25 09:30:00,15.78,16.11,15.78,15.9,33000.0,12.7808,13.0481,12.7808,12.878,33000.0
2009-02-25 10:00:00,15.89,15.89,15.71,15.86,39700.0,12.8699,12.8699,12.7241,12.8456,39700.0
2009-02-25 10:30:00,15.86,15.86,15.57,15.74,51400.0,12.8456,12.8456,12.6107,12.7484,51400.0
2009-02-25 11:00:00,15.75,15.83,15.73,15.81,26500.0,12.7565,12.8213,12.7403,12.8051,26500.0
2009-02-25 11:30:00,15.82,15.94,15.62,15.62,43900.0,12.8132,12.9104,12.6512,12.6512,43900.0
2009-02-25 12:00:00,15.64,15.7,15.52,15.54,27100.0,12.6674,12.716,12.5702,12.5864,27100.0
2009-02-25 12:30:00,15.58,15.62,15.52,15.62,13600.0,12.6188,12.6512,12.5702,12.6512,13600.0
2009-02-25 13:00:00,15.61,15.69,15.6,15.63,31800.0,12.6431,12.7079,12.635,12.6593,31800.0
2009-02-25 13:30:00,15.63,15.89,15.63,15.85,35200.0,12.6593,12.8699,12.6593,12.8375,35200.0
2009-02-25 14:00:00,15.85,15.88,15.72,15.85,104000.0,12.8375,12.8618,12.7322,12.8375,104000.0
2009-02-25 14:30:00,15.86,15.96,15.79,15.91,45700.0,12.8456,12.9266,12.7889,12.8861,45700.0
2009-02-25 15:00:00,15.9,16.14,15.89,16.09,65800.0,12.878,13.0724,12.8699,13.0319,65800.0
2009-02-25 15:30:00,16.09,16.15,15.83,15.85,110100.0,13.0319,13.0805,12.8213,12.8375,110100.0
2009-02-26 09:30:00,15.96,16.16,15.79,15.93,40700.0,12.9266,13.0886,12.7889,12.9023,40700.0
2009-02-26 10:00:00,15.94,16.05,15.85,16.0,11700.0,12.9104,12.9995,12.8375,12.959,11700.0
2009-02-26 10:30:00,16.0,16.05,15.89,16.05,19700.0,12.959,12.9995,12.8699,12.9995,19700.0
2009-02-26 11:00:00,16.05,16.05,15.93,16.0,17700.0,12.9995,12.9995,12.9023,12.959,17700.0
2009-02-26 11:30:00,15.99,16.03,15.92,16.02,17900.0,12.9509,12.9833,12.8942,12.9752,17900.0
2009-02-26 12:00:00,16.03,16.05,16.0,16.03,26700.0,12.9833,12.9995,12.959,12.9833,26700.0
2009-02-26 12:30:00,16.02,16.05,15.97,16.04,26700.0,12.9752,12.9995,12.9347,12.9914,26700.0
2009-02-26 13:00:00,16.06,16.06,15.94,16.04,29100.0,13.0076,13.0076,12.9104,12.9914,29100.0
2009-02-26 13:30:00,16.01,16.08,15.99,16.05,26500.0,12.9671,13.0238,12.9509,12.9995,26500.0
2009-02-26 14:00:00,16.05,16.07,15.98,16.03,26900.0,12.9995,13.0157,12.9428,12.9833,26900.0
2009-02-26 14:30:00,16.03,16.05,15.89,15.91,48300.0,12.9833,12.9995,12.8699,12.8861,48300.0
2009-02-26 15:00:00,15.9,15.93,15.81,15.9,74400.0,12.878,12.9023,12.8051,12.878,74400.0
2009-02-26 15:30:00,15.89,15.94,15.8,15.8,90300.0,12.8699,12.9104,12.797,12.797,90300.0
2009-02-27 09:30:00,15.49,15.93,15.46,15.86,29300.0,12.5459,12.9023,12.5216,12.8456,29300.0
2009-02-27 10:00:00,15.86,16.06,15.84,15.89,47800.0,12.8456,13.0076,12.8294,12.8699,47800.0
2009-02-27 10:30:00,15.88,16.07,15.87,16.03,51200.0,12.8618,13.0157,12.8537,12.9833,51200.0
2009-02-27 11:00:00,16.03,16.04,15.9,15.97,44600.0,12.9833,12.9914,12.878,12.9347,44600.0
2009-02-27 11:30:00,15.98,16.18,15.96,16.15,34100.0,12.9428,13.1048,12.9266,13.0805,34100.0
2009-02-27 12:00:00,16.15,16.26,16.15,16.21,48700.0,13.0805,13.1696,13.0805,13.1291,48700.0
2009-02-27 12:30:00,16.22,16.25,16.13,16.25,33700.0,13.1372,13.1615,13.0643,13.1615,33700.0
2009-02-27 13:00:00,16.25,16.29,16.17,16.25,30900.0,13.1615,13.1939,13.0967,13.1615,30900.0
2009-02-27 13:30:00,16.26,16.35,16.12,16.31,76000.0,13.1696,13.2425,13.0562,13.2101,76000.0
2009-02-27 14:00:00,16.31,16.4,16.18,16.2,61300.0,13.2101,13.283,13.1048,13.121,61300.0
2009-02-27 14:30:00,16.2,16.28,16.15,16.27,51800.0,13.121,13.1858,13.0805,13.1777,51800.0
2009-02-27 15:00:00,16.27,16.27,16.01,16.04,65400.0,13.1777,13.1777,12.9671,12.9914,65400.0
2009-02-27 15:30:00,16.03,16.11,15.92,15.94,162300.0,12.9833,13.0481,12.8942,12.9104,162300.0
2009-03-02 09:30:00,15.38,16.11,15.38,15.96,43400.0,12.4568,13.0481,12.4568,12.9266,43400.0
2009-03-02 10:00:00,15.97,16.07,15.7,15.82,57900.0,12.9347,13.0157,12.716,12.8132,57900.0
2009-03-02 10:30:00,15.81,15.86,15.78,15.85,42000.0,12.8051,12.8456,12.7808,12.8375,42000.0
2009-03-02 11:00:00,15.85,15.88,15.75,15.75,33200.0,12.8375,12.8618,12.7565,12.7565,33200.0
2009-03-02 11:30:00,15.75,15.76,15.67,15.69,21200.0,12.7565,12.7646,12.6917,12.7079,21200.0
2009-03-02 12:00:00,15.7,15.71,15.56,15.61,31300.0,12.716,12.7241,12.6026,12.6431,31300.0
2009-03-02 12:30:00,15.61,15.72,15.56,15.56,30700.0,12.6431,12.7322,12.6026,12.6026,30700.0
2009-03-02 13:00:00,15.57,15.65,15.57,15.58,21800.0,12.6107,12.6755,12.6107,12.6188,21800.0
2009-03-02 13:30:00,15.59,15.75,15.55,15.75,36800.0,12.6269,12.7565,12.5945,12.7565,36800.0
2009-03-02 14:00:00,15.74,15.74,15.51,15.54,38900.0,12.7484,12.7484,12.5621,12.5864,38900.0
2009-03-02 14:30:00,15.54,15.63,15.5,15.6,75000.0,12.5864,12.6593,12.554,12.635,75000.0
2009-03-02 15:00:00,15.6,15.63,15.55,15.6,91600.0,12.635,12.6593,12.5945,12.635,91600.0
2009-03-02 15:30:00,15.6,15.65,15.45,15.46,163300.0,12.635,12.6755,12.5135,12.5216,163300.0
2009-03-03 09:30:00,15.63,15.82,15.38,15.43,24900.0,12.6593,12.8132,12.4568,12.4973,24900.0
2009-03-03 10:00:00,15.43,15.48,15.27,15.41,31100.0,12.4973,12.5378,12.3677,12.4811,31100.0
2009-03-03 10:30:00,15.42,15.45,15.23,15.28,32300.0,12.4892,12.5135,12.3353,12.3758,32300.0
2009-03-03 11:00:00,15.29,15.35,15.15,15.25,37400.0,12.3839,12.4325,12.2705,12.3515,37400.0
2009-03-03 11:30:00,15.26,15.26,15.07,15.13,24200.0,12.3596,12.3596,12.2057,12.2543,24200.0
2009-03-03 12:00:00,15.14,15.36,15.14,15.35,33400.0,12.2624,12.4406,12.2624,12.4325,33400.0
2009-03-03 12:30:00,15.34,15.34,15.25,15.28,31600.0,12.4244,12.4244,12.3515,12.3758,31600.0
2009-03-03 13:00:00,15.28,15.33,15.25,15.28,16400.0,12.3758,12.4163,12.3515,12.3758,16400.0
2009-03-03 13:30:00,15.28,15.31,15.18,15.3,29400.0,12.3758,12.4001,12.2948,12.392,29400.0
2009-03-03 14:00:00,15.29,15.41,15.28,15.34,40200.0,12.3839,12.4811,12.3758,12.4244,40200.0
2009-03-03 14:30:00,15.35,15.43,15.3,15.37,45800.0,12.4325,12.4973,12.392,12.4487,45800.0
2009-03-03 15:00:00,15.35,15.35,15.16,15.17,47500.0,12.4325,12.4325,12.2786,12.2867,47500.0
2009-03-03 15:30:00,15.17,15.23,15.09,15.17,181200.0,12.2867,12.3353,12.2219,12.2867,181200.0
2009-03-04 09:30:00,15.32,15.34,15.04,15.06,35700.0,12.4082,12.4244,12.1814,12.1976,35700.0
2009-03-04 10:00:00,15.06,15.15,14.98,15.08,32800.0,12.1976,12.2705,12.1328,12.2138,32800.0
2009-03-04 10:30:00,15.1,15.29,15.08,15.25,26700.0,12.23,12.3839,12.2138,12.3515,26700.0
2009-03-04 11:00:00,15.24,15.32,15.21,15.25,28600.0,12.3434,12.4082,12.3191,12.3515,28600.0
2009-03-04 11:30:00,15.26,15.31,15.25,15.3,33700.0,12.3596,12.4001,12.3515,12.392,33700.0
2009-03-04 12:00:00,15.3,15.34,15.17,15.23,28900.0,12.392,12.4244,12.2867,12.3353,28900.0
2009-03-04 12:30:00,15.25,15.25,15.12,15.19,37000.0,12.3515,12.3515,12.2462,12.3029,37000.0
2009-03-04 13:00:00,15.18,15.25,15.14,15.23,27300.0,12.2948,12.3515,12.2624,12.3353,27300.0
2009-03-04 13:30:00,15.22,15.3,15.19,15.25,14900.0,12.3272,12.392,12.3029,12.3515,14900.0
2009-03-04 14:00:00,15.24,15.32,15.22,15.25,24500.0,12.3434,12.4082,12.3272,12.3515,24500.0
2009-03-04 14:30:00,15.25,15.42,15.25,15.41,30000.0,12.3515,12.4892,12.3515,12.4811,30000.0
2009-03-04 15:00:00,15.4,15.48,15.37,15.46,35700.0,12.473,12.5378,12.4487,12.5216,35700.0
2009-03-04 15:30:00,15.47,15.48,15.25,15.26,78700.0,12.5297,12.5378,12.3515,12.3596,78700.0
2009-03-05 09:30:00,15.0,15.17,14.97,15.06,43100.0,12.149,12.2867,12.1247,12.1976,43100.0
2009-03-05 10:00:00,15.06,15.14,14.87,14.93,35500.0,12.1976,12.2624,12.0438,12.0923,35500.0
2009-03-05 10:30:00,14.9,14.98,14.83,14.84,33400.0,12.068,12.1328,12.0114,12.0195,33400.0
2009-03-05 11:00:00,14.83,14.89,14.74,14.75,44700.0,12.0114,12.0599,11.9385,11.9466,44700.0
2009-03-05 11:30:00,14.76,14.85,14.73,14.77,24400.0,11.9547,12.0276,11.9304,11.9628,24400.0
2009-03-05 12:00:00,14.77,14.77,14.71,14.76,21700.0,11.9628,11.9628,11.9142,11.9547,21700.0
2009-03-05 12:30:00,14.76,14.86,14.75,14.76,43800.0,11.9547,12.0357,11.9466,11.9547,43800.0
2009-03-05 13:00:00,14.76,14.85,14.74,14.82,32900.0,11.9547,12.0276,11.9385,12.0033,32900.0
2009-03-05 13:30:00,14.82,14.88,14.75,14.87,44100.0,12.0033,12.0519,11.9466,12.0438,44100.0
2009-03-05 14:00:00,14.85,14.86,14.78,14.82,73200.0,12.0276,12.0357,11.9709,12.0033,73200.0
2009-03-05 14:30:00,14.82,14.85,14.75,14.81,72200.0,12.0033,12.0276,11.9466,11.9952,72200.0
2009-03-05 15:00:00,14.81,15.02,14.8,14.84,103600.0,11.9952,12.1652,11.9871,12.0195,103600.0
2009-03-05 15:30:00,14.85,14.85,14.71,14.73,211300.0,12.0276,12.0276,11.9142,11.9304,211300.0
2009-03-06 09:30:00,14.79,15.12,14.75,14.99,62000.0,11.979,12.2462,11.9466,12.1409,62000.0
2009-03-06 10:00:00,14.99,15.03,14.76,14.89,118800.0,12.1409,12.1733,11.9547,12.0599,118800.0
2009-03-06 10:30:00,14.9,14.94,14.74,14.8,111000.0,12.068,12.1004,11.9385,11.9871,111000.0
2009-03-06 11:00:00,14.8,14.85,14.78,14.85,88000.0,11.9871,12.0276,11.9709,12.0276,88000.0
2009-03-06 11:30:00,14.85,14.91,14.83,14.88,120300.0,12.0276,12.0761,12.0114,12.0519,120300.0
2009-03-06 12:00:00,14.87,14.93,14.82,14.84,30500.0,12.0438,12.0923,12.0033,12.0195,30500.0
2009-03-06 12:30:00,14.83,14.86,14.72,14.81,32300.0,12.0114,12.0357,11.9223,11.9952,32300.0
2009-03-06 13:00:00,14.8,14.8,14.67,14.68,32800.0,11.9871,11.9871,11.8818,11.8899,32800.0
2009-03-06 13:30:00,14.69,14.7,14.61,14.65,35900.0,11.898,11.9061,11.8332,11.8656,35900.0
2009-03-06 14:00:00,14.66,14.79,14.66,14.78,48800.0,11.8737,11.979,11.8737,11.9709,48800.0
2009-03-06 14:30:00,14.79,14.79,14.66,14.69,59700.0,11.979,11.979,11.8737,11.898,59700.0
2009-03-06 15:00:00,14.69,14.73,14.63,14.67,61500.0,11.898,11.9304,11.8494,11.8818,61500.0
2009-03-06 15:30:00,14.68,14.89,14.67,14.81,248900.0,11.8899,12.0599,11.8818,11.9952,248900.0
2009-03-09 09:30:00,14.7,15.08,14.63,14.95,69700.0,11.9061,12.2138,11.8494,12.1085,69700.0
2009-03-09 10:00:00,14.96,14.97,14.8,14.87,63400.0,12.1166,12.1247,11.9871,12.0438,63400.0
2009-03-09 10:30:00,14.83,14.89,14.63,14.63,27600.0,12.0114,12.0599,11.8494,11.8494,27600.0
2009-03-09 11:00:00,14.64,14.68,14.51,14.54,76000.0,11.8575,11.8899,11.7522,11.7765,76000.0
2009-03-09 11:30:00,14.55,14.59,14.5,14.53,41300.0,11.7846,11.817,11.7441,11.7684,41300.0
2009-03-09 12:00:00,14.53,14.61,14.53,14.55,26500.0,11.7684,11.8332,11.7684,11.7846,26500.0
2009-03-09 12:30:00,14.55,14.58,14.46,14.49,20400.0,11.7846,11.8089,11.7117,11.736,20400.0
2009-03-09 13:00:00,14.48,14.48,14.34,14.4,38300.0,11.7279,11.7279,11.6145,11.6631,38300.0
2009-03-09 13:30:00,14.4,14.44,14.37,14.39,25400.0,11.6631,11.6955,11.6388,11.655,25400.0
2009-03-09 14:00:00,14.4,14.47,14.34,14.35,39400.0,11.6631,11.7198,11.6145,11.6226,39400.0
2009-03-09 14:30:00,14.35,14.41,14.29,14.37,63800.0,11.6226,11.6712,11.574,11.6388,63800.0
2009-03-09 15:00:00,14.38,14.41,14.29,14.35,51400.0,11.6469,11.6712,11.574,11.6226,51400.0
2009-03-09 15:30:00,14.34,14.41,14.32,14.35,74200.0,11.6145,11.6712,11.5983,11.6226,74200.0
2009-03-10 09:30:00,14.7,14.98,14.48,14.9,46100.0,11.9061,12.1328,11.7279,12.068,46100.0
2009-03-10 10:00:00,14.88,15.08,14.84,14.94,26800.0,12.0519,12.2138,12.0195,12.1004,26800.0
2009-03-10 10:30:00,14.95,14.97,14.87,14.88,20400.0,12.1085,12.1247,12.0438,12.0519,20400.0
2009-03-10 11:00:00,14.87,14.95,14.8,14.93,30300.0,12.0438,12.1085,11.9871,12.0923,30300.0
2009-03-10 11:30:00,14.92,14.96,14.85,14.96,21600.0,12.0842,12.1166,12.0276,12.1166,21600.0
2009-03-10 12:00:00,14.97,15.06,14.96,15.0,47700.0,12.1247,12.1976,12.1166,12.149,47700.0
2009-03-10 12:30:00,15.0,15.0,14.93,14.94,18000.0,12.149,12.149,12.0923,12.1004,18000.0
2009-03-10 13:00:00,14.94,15.0,14.93,14.99,15000.0,12.1004,12.149,12.0923,12.1409,15000.0
2009-03-10 13:30:00,14.98,15.0,14.94,14.95,44000.0,12.1328,12.149,12.1004,12.1085,44000.0
2009-03-10 14:00:00,14.96,15.0,14.95,14.97,28800.0,12.1166,12.149,12.1085,12.1247,28800.0
2009-03-10 14:30:00,14.98,15.0,14.92,14.96,43700.0,12.1328,12.149,12.0842,12.1166,43700.0
2009-03-10 15:00:00,14.97,15.05,14.94,15.04,56200.0,12.1247,12.1895,12.1004,12.1814,56200.0
2009-03-10 15:30:00,15.05,15.19,15.01,15.14,153200.0,12.1895,12.3029,12.1571,12.2624,153200.0
2009-03-11 09:30:00,15.18,15.42,15.01,15.4,45400.0,12.2948,12.4892,12.1571,12.473,45400.0
2009-03-11 10:00:00,15.43,15.44,15.18,15.24,28100.0,12.4973,12.5054,12.2948,12.3434,28100.0
2009-03-11 10:30:00,15.24,15.25,15.13,15.19,31900.0,12.3434,12.3515,12.2543,12.3029,31900.0
2009-03-11 11:00:00,15.2,15.2,15.15,15.17,29800.0,12.311,12.311,12.2705,12.2867,29800.0
2009-03-11 11:30:00,15.17,15.18,15.09,15.15,46800.0,12.2867,12.2948,12.2219,12.2705,46800.0
2009-03-11 12:00:00,15.16,15.18,15.1,15.1,31300.0,12.2786,12.2948,12.23,12.23,31300.0
2009-03-11 12:30:00,15.1,15.11,15.02,15.04,53500.0,12.23,12.2381,12.1652,12.1814,53500.0
2009-03-11 13:00:00,15.05,15.09,15.04,15.04,28700.0,12.1895,12.2219,12.1814,12.1814,28700.0
2009-03-11 13:30:00,15.05,15.1,15.04,15.06,37600.0,12.1895,12.23,12.1814,12.1976,37600.0
2009-03-11 14:00:00,15.06,15.11,14.92,14.97,51200.0,12.1976,12.2381,12.0842,12.1247,51200.0
2009-03-11 14:30:00,14.97,15.03,14.96,15.02,46000.0,12.1247,12.1733,12.1166,12.1652,46000.0
2009-03-11 15:00:00,15.02,15.15,15.02,15.15,55600.0,12.1652,12.2705,12.1652,12.2705,55600.0
2009-03-11 15:30:00,15.14,15.2,15.08,15.09,112500.0,12.2624,12.311,12.2138,12.2219,112500.0
2009-03-12 09:30:00,14.86,15.2,14.86,15.07,31500.0,12.0357,12.311,12.0357,12.2057,31500.0
2009-03-12 10:00:00,15.08,15.27,15.08,15.25,19700.0,12.2138,12.3677,12.2138,12.3515,19700.0
2009-03-12 10:30:00,15.29,15.46,15.25,15.45,18900.0,12.3839,12.5216,12.3515,12.5135,18900.0
2009-03-12 11:00:00,15.44,15.44,15.26,15.28,27700.0,12.5054,12.5054,12.3596,12.3758,27700.0
2009-03-12 11:30:00,15.28,15.35,15.27,15.3,44400.0,12.3758,12.4325,12.3677,12.392,44400.0
2009-03-12 12:00:00,15.3,15.31,15.27,15.3,28900.0,12.392,12.4001,12.3677,12.392,28900.0
2009-03-12 12:30:00,15.3,15.43,15.29,15.42,48100.0,12.392,12.4973,12.3839,12.4892,48100.0
2009-03-12 13:00:00,15.43,15.43,15.32,15.33,51500.0,12.4973,12.4973,12.4082,12.4163,51500.0
2009-03-12 13:30:00,15.33,15.42,15.33,15.36,37300.0,12.4163,12.4892,12.4163,12.4406,37300.0
2009-03-12 14:00:00,15.36,15.49,15.36,15.48,67000.0,12.4406,12.5459,12.4406,12.5378,67000.0
2009-03-12 14:30:00,15.49,15.64,15.47,15.59,54600.0,12.5459,12.6674,12.5297,12.6269,54600.0
2009-03-12 15:00:00,15.58,15.59,15.48,15.54,56100.0,12.6188,12.6269,12.5378,12.5864,56100.0
2009-03-12 15:30:00,15.54,15.68,15.54,15.63,121500.0,12.5864,12.6998,12.5864,12.6593,121500.0
2009-03-13 09:30:00,15.68,15.69,15.44,15.57,19900.0,12.6998,12.7079,12.5054,12.6107,19900.0
2009-03-13 10:00:00,15.59,15.61,15.39,15.4,26900.0,12.6269,12.6431,12.4649,12.473,26900.0
2009-03-13 10:30:00,15.38,15.62,15.31,15.61,39900.0,12.4568,12.6512,12.4001,12.6431,39900.0
2009-03-13 11:00:00,15.6,15.65,15.57,15.58,21000.0,12.635,12.6755,12.6107,12.6188,21000.0
2009-03-13 11:30:00,15.58,15.59,15.45,15.45,38400.0,12.6188,12.6269,12.5135,12.5135,38400.0
2009-03-13 12:00:00,15.46,15.5,15.45,15.48,16700.0,12.5216,12.554,12.5135,12.5378,16700.0
2009-03-13 12:30:00,15.47,15.5,15.45,15.5,25300.0,12.5297,12.554,12.5135,12.554,25300.0
2009-03-13 13:00:00,15.49,15.55,15.48,15.55,36000.0,12.5459,12.5945,12.5378,12.5945,36000.0
2009-03-13 13:30:00,15.55,15.58,15.48,15.49,35300.0,12.5945,12.6188,12.5378,12.5459,35300.0
2009-03-13 14:00:00,15.49,15.54,15.43,15.47,38000.0,12.5459,12.5864,12.4973,12.5297,38000.0
2009-03-13 14:30:00,15.48,15.5,15.48,15.49,27800.0,12.5378,12.554,12.5378,12.5459,27800.0
2009-03-13 15:00:00,15.48,15.55,15.48,15.53,41200.0,12.5378,12.5945,12.5378,12.5783,41200.0
2009-03-13 15:30:00,15.53,15.54,15.49,15.49,79200.0,12.5783,12.5864,12.5459,12.5459,79200.0
2009-03-16 09:30:00,15.01,15.65,15.01,15.39,26200.0,12.1571,12.6755,12.1571,12.4649,26200.0
2009-03-16 10:00:00,15.39,15.44,15.36,15.38,20600.0,12.4649,12.5054,12.4406,12.4568,20600.0
2009-03-16 10:30:00,15.39,15.41,15.34,15.34,31800.0,12.4649,12.4811,12.4244,12.4244,31800.0
2009-03-16 11:00:00,15.35,15.4,15.35,15.4,23800.0,12.4325,12.473,12.4325,12.473,23800.0
2009-03-16 11:30:00,15.4,15.41,15.38,15.4,21400.0,12.473,12.4811,12.4568,12.473,21400.0
2009-03-16 12:00:00,15.39,15.47,15.38,15.46,18600.0,12.4649,12.5297,12.4568,12.5216,18600.0
2009-03-16 12:30:00,15.47,15.51,15.47,15.49,45400.0,12.5297,12.5621,12.5297,12.5459,45400.0
2009-03-16 13:00:00,15.5,15.51,15.48,15.48,29500.0,12.554,12.5621,12.5378,12.5378,29500.0
2009-03-16 13:30:00,15.47,15.51,15.44,15.46,22500.0,12.5297,12.5621,12.5054,12.5216,22500.0
2009-03-16 14:00:00,15.45,15.48,15.44,15.47,21600.0,12.5135,12.5378,12.5054,12.5297,21600.0
2009-03-16 14:30:00,15.47,15.5,15.43,15.44,40100.0,12.5297,12.554,12.4973,12.5054,40100.0
2009-03-16 15:00:00,15.44,15.46,15.23,15.28,70300.0,12.5054,12.5216,12.3353,12.3758,70300.0
2009-03-16 15:30:00,15.28,15.3,15.19,15.23,132000.0,12.3758,12.392,12.3029,12.3353,132000.0
2009-03-17 09:30:00,15.28,15.35,15.2,15.3,42400.0,12.3758,12.4325,12.311,12.392,42400.0
2009-03-17 10:00:00,15.31,15.5,15.31,15.47,84200.0,12.4001,12.554,12.4001,12.5297,84200.0
2009-03-17 10:30:00,15.46,15.5,15.45,15.49,49600.0,12.5216,12.554,12.5135,12.5459,49600.0
2009-03-17 11:00:00,15.49,15.5,15.46,15.48,30400.0,12.5459,12.554,12.5216,12.5378,30400.0
2009-03-17 11:30:00,15.47,15.5,15.47,15.49,19500.0,12.5297,12.554,12.5297,12.5459,19500.0
2009-03-17 12:00:00,15.49,15.53,15.49,15.52,49300.0,12.5459,12.5783,12.5459,12.5702,49300.0
2009-03-17 12:30:00,15.52,15.6,15.5,15.59,30400.0,12.5702,12.635,12.554,12.6269,30400.0
2009-03-17 13:00:00,15.59,15.6,15.57,15.57,21700.0,12.6269,12.635,12.6107,12.6107,21700.0
2009-03-17 13:30:00,15.57,15.6,15.57,15.58,28300.0,12.6107,12.635,12.6107,12.6188,28300.0
2009-03-17 14:00:00,15.58,15.6,15.53,15.54,46200.0,12.6188,12.635,12.5783,12.5864,46200.0
2009-03-17 14:30:00,15.54,15.7,15.54,15.67,48100.0,12.5864,12.716,12.5864,12.6917,48100.0
2009-03-17 15:00:00,15.66,15.78,15.66,15.7,60300.0,12.6836,12.7808,12.6836,12.716,60300.0
2009-03-17 15:30:00,15.71,15.85,15.66,15.85,114800.0,12.7241,12.8375,12.6836,12.8375,114800.0
2009-03-18 09:30:00,15.03,15.96,15.0,15.93,17000.0,12.1733,12.9266,12.149,12.9023,17000.0
2009-03-18 10:00:00,15.92,15.98,15.83,15.83,25200.0,12.8942,12.9428,12.8213,12.8213,25200.0
2009-03-18 10:30:00,15.84,15.9,15.75,15.9,14800.0,12.8294,12.878,12.7565,12.878,14800.0
2009-03-18 11:00:00,15.9,15.93,15.89,15.91,20600.0,12.878,12.9023,12.8699,12.8861,20600.0
2009-03-18 11:30:00,15.91,16.04,15.9,16.03,32900.0,12.8861,12.9914,12.878,12.9833,32900.0
2009-03-18 12:00:00,16.03,16.09,16.01,16.05,22700.0,12.9833,13.0319,12.9671,12.9995,22700.0
2009-03-18 12:30:00,16.04,16.07,15.98,16.07,22900.0,12.9914,13.0157,12.9428,13.0157,22900.0
2009-03-18 13:00:00,16.05,16.07,16.03,16.06,16400.0,12.9995,13.0157,12.9833,13.0076,16400.0
2009-03-18 13:30:00,16.06,16.16,16.05,16.13,33200.0,13.0076,13.0886,12.9995,13.0643,33200.0
2009-03-18 14:00:00,16.13,16.47,16.1,16.37,62300.0,13.0643,13.3396,13.04,13.2587,62300.0
2009-03-18 14:30:00,16.36,16.44,16.21,16.39,91200.0,13.2506,13.3154,13.1291,13.2749,91200.0
2009-03-18 15:00:00,16.39,16.4,16.13,16.21,84400.0,13.2749,13.283,13.0643,13.1291,84400.0
2009-03-18 15:30:00,16.22,16.36,16.12,16.35,112200.0,13.1372,13.2506,13.0562,13.2425,112200.0
2009-03-19 09:30:00,16.45,16.47,16.21,16.22,29600.0,13.3235,13.3396,13.1291,13.1372,29600.0
2009-03-19 10:00:00,16.21,16.29,16.16,16.2,24400.0,13.1291,13.1939,13.0886,13.121,24400.0
2009-03-19 10:30:00,16.2,16.34,16.19,16.27,37300.0,13.121,13.2344,13.1129,13.1777,37300.0
2009-03-19 11:00:00,16.28,16.29,16.18,16.18,23500.0,13.1858,13.1939,13.1048,13.1048,23500.0
2009-03-19 11:30:00,16.19,16.24,16.17,16.24,18900.0,13.1129,13.1534,13.0967,13.1534,18900.0
2009-03-19 12:00:00,16.24,16.27,16.22,16.26,14200.0,13.1534,13.1777,13.1372,13.1696,14200.0
2009-03-19 12:30:00,16.26,16.31,16.24,16.26,20600.0,13.1696,13.2101,13.1534,13.1696,20600.0
2009-03-19 13:00:00,16.26,16.32,16.24,16.3,22800.0,13.1696,13.2182,13.1534,13.202,22800.0
2009-03-19 13:30:00,16.3,16.37,16.26,16.34,20900.0,13.202,13.2587,13.1696,13.2344,20900.0
2009-03-19 14:00:00,16.34,16.38,16.3,16.3,22900.0,13.2344,13.2668,13.202,13.202,22900.0
2009-03-19 14:30:00,16.3,16.34,16.25,16.28,38100.0,13.202,13.2344,13.1615,13.1858,38100.0
2009-03-19 15:00:00,16.29,16.35,16.26,16.3,32500.0,13.1939,13.2425,13.1696,13.202,32500.0
2009-03-19 15:30:00,16.3,16.38,16.26,16.3,54400.0,13.202,13.2668,13.1696,13.202,54400.0
2009-03-20 09:30:00,16.45,16.64,16.02,16.57,200200.0,13.3235,13.4773,12.9752,13.4206,200200.0
2009-03-20 10:00:00,16.57,16.57,16.37,16.45,31500.0,13.4206,13.4206,13.2587,13.3235,31500.0
2009-03-20 10:30:00,16.45,16.45,16.32,16.4,20600.0,13.3235,13.3235,13.2182,13.283,20600.0
2009-03-20 11:00:00,16.39,16.39,16.27,16.29,17000.0,13.2749,13.2749,13.1777,13.1939,17000.0
2009-03-20 11:30:00,16.28,16.34,16.27,16.27,13200.0,13.1858,13.2344,13.1777,13.1777,13200.0
2009-03-20 12:00:00,16.29,16.29,16.25,16.28,10200.0,13.1939,13.1939,13.1615,13.1858,10200.0
2009-03-20 12:30:00,16.27,16.29,16.13,16.14,25500.0,13.1777,13.1939,13.0643,13.0724,25500.0
2009-03-20 13:00:00,16.15,16.16,16.03,16.03,14300.0,13.0805,13.0886,12.9833,12.9833,14300.0
2009-03-20 13:30:00,16.03,16.07,15.95,15.95,26100.0,12.9833,13.0157,12.9185,12.9185,26100.0
2009-03-20 14:00:00,15.95,15.97,15.88,15.97,23500.0,12.9185,12.9347,12.8618,12.9347,23500.0
2009-03-20 14:30:00,15.96,15.97,15.86,15.96,40500.0,12.9266,12.9347,12.8456,12.9266,40500.0
2009-03-20 15:00:00,15.97,16.0,15.93,15.96,39700.0,12.9347,12.959,12.9023,12.9266,39700.0
2009-03-20 15:30:00,15.96,16.04,15.85,15.85,165900.0,12.9266,12.9914,12.8375,12.8375,165900.0
2009-03-23 09:30:00,16.25,16.4,15.99,16.06,51000.0,13.1615,13.283,12.9509,13.0076,51000.0
2009-03-23 10:00:00,16.07,16.21,16.07,16.09,48500.0,13.0157,13.1291,13.0157,13.0319,48500.0
2009-03-23 10:30:00,16.1,16.2,16.1,16.2,40400.0,13.04,13.121,13.04,13.121,40400.0
2009-03-23 11:00:00,16.19,16.28,16.18,16.27,25600.0,13.1129,13.1858,13.1048,13.1777,25600.0
2009-03-23 11:30:00,16.27,16.31,16.22,16.28,29500.0,13.1777,13.2101,13.1372,13.1858,29500.0
2009-03-23 12:00:00,16.3,16.34,16.28,16.28,16800.0,13.202,13.2344,13.1858,13.1858,16800.0
2009-03-23 12:30:00,16.29,16.3,16.2,16.21,32500.0,13.1939,13.202,13.121,13.1291,32500.0
2009-03-23 13:00:00,16.2,16.25,16.12,16.12,25500.0,13.121,13.1615,13.0562,13.0562,25500.0
2009-03-23 13:30:00,16.11,16.18,16.1,16.15,17300.0,13.0481,13.1048,13.04,13.0805,17300.0
2009-03-23 14:00:00,16.15,16.19,16.05,16.17,37300.0,13.0805,13.1129,12.9995,13.0967,37300.0
2009-03-23 14:30:00,16.17,16.32,16.17,16.32,48900.0,13.0967,13.2182,13.0967,13.2182,48900.0
2009-03-23 15:00:00,16.31,16.33,16.25,16.28,93400.0,13.2101,13.2263,13.1615,13.1858,93400.0
2009-03-23 15:30:00,16.3,16.55,16.29,16.54,125400.0,13.202,13.4044,13.1939,13.3963,125400.0
2009-03-24 09:30:00,16.36,16.6,16.31,16.56,30300.0,13.2506,13.4449,13.2101,13.4125,30300.0
2009-03-24 10:00:00,16.55,16.62,16.36,16.36,20000.0,13.4044,13.4611,13.2506,13.2506,20000.0
2009-03-24 10:30:00,16.36,16.38,16.3,16.32,23800.0,13.2506,13.2668,13.202,13.2182,23800.0
2009-03-24 11:00:00,16.32,16.42,16.32,16.4,19100.0,13.2182,13.2992,13.2182,13.283,19100.0
2009-03-24 11:30:00,16.4,16.41,16.36,16.36,25700.0,13.283,13.2911,13.2506,13.2506,25700.0
2009-03-24 12:00:00,16.35,16.35,16.28,16.31,20400.0,13.2425,13.2425,13.1858,13.2101,20400.0
2009-03-24 12:30:00,16.31,16.36,16.3,16.36,13600.0,13.2101,13.2506,13.202,13.2506,13600.0
2009-03-24 13:00:00,16.36,16.44,16.33,16.42,24500.0,13.2506,13.3154,13.2263,13.2992,24500.0
2009-03-24 13:30:00,16.4,16.4,16.3,16.32,16400.0,13.283,13.283,13.202,13.2182,16400.0
2009-03-24 14:00:00,16.32,16.35,16.28,16.28,28000.0,13.2182,13.2425,13.1858,13.1858,28000.0
2009-03-24 14:30:00,16.28,16.32,16.25,16.28,33500.0,13.1858,13.2182,13.1615,13.1858,33500.0
2009-03-24 15:00:00,16.28,16.31,16.21,16.25,33800.0,13.1858,13.2101,13.1291,13.1615,33800.0
2009-03-24 15:30:00,16.25,16.29,16.1,16.12,98500.0,13.1615,13.1939,13.04,13.0562,98500.0
2009-03-25 09:30:00,16.3,16.32,16.09,16.31,36800.0,13.202,13.2182,13.0319,13.2101,36800.0
2009-03-25 10:00:00,16.32,16.5,16.32,16.39,33100.0,13.2182,13.3639,13.2182,13.2749,33100.0
2009-03-25 10:30:00,16.4,16.52,16.39,16.43,27400.0,13.283,13.3801,13.2749,13.3073,27400.0
2009-03-25 11:00:00,16.43,16.53,16.42,16.47,18800.0,13.3073,13.3882,13.2992,13.3396,18800.0
2009-03-25 11:30:00,16.47,16.54,16.46,16.51,11600.0,13.3396,13.3963,13.3315,13.372,11600.0
2009-03-25 12:00:00,16.5,16.57,16.42,16.45,21800.0,13.3639,13.4206,13.2992,13.3235,21800.0
2009-03-25 12:30:00,16.46,16.47,16.4,16.43,15400.0,13.3315,13.3396,13.283,13.3073,15400.0
2009-03-25 13:00:00,16.44,16.47,16.24,16.25,30500.0,13.3154,13.3396,13.1534,13.1615,30500.0
2009-03-25 13:30:00,16.25,16.29,16.2,16.27,30200.0,13.1615,13.1939,13.121,13.1777,30200.0
2009-03-25 14:00:00,16.26,16.27,16.08,16.1,37500.0,13.1696,13.1777,13.0238,13.04,37500.0
2009-03-25 14:30:00,16.11,16.13,15.93,15.97,55700.0,13.0481,13.0643,12.9023,12.9347,55700.0
2009-03-25 15:00:00,15.97,16.13,15.93,16.13,71900.0,12.9347,13.0643,12.9023,13.0643,71900.0
2009-03-25 15:30:00,16.13,16.35,16.1,16.35,107700.0,13.0643,13.2425,13.04,13.2425,107700.0
2009-03-26 09:30:00,16.57,16.67,16.38,16.45,27300.0,13.4206,13.5016,13.2668,13.3235,27300.0
2009-03-26 10:00:00,16.46,16.5,16.4,16.43,19300.0,13.3315,13.3639,13.283,13.3073,19300.0
2009-03-26 10:30:00,16.43,16.5,16.43,16.49,36200.0,13.3073,13.3639,13.3073,13.3558,36200.0
2009-03-26 11:00:00,16.5,16.5,16.47,16.49,23600.0,13.3639,13.3639,13.3396,13.3558,23600.0
2009-03-26 11:30:00,16.49,16.5,16.46,16.5,38100.0,13.3558,13.3639,13.3315,13.3639,38100.0
2009-03-26 12:00:00,16.5,16.51,16.48,16.5,57200.0,13.3639,13.372,13.3477,13.3639,57200.0
2009-03-26 12:30:00,16.5,16.55,16.47,16.53,38600.0,13.3639,13.4044,13.3396,13.3882,38600.0
2009-03-26 13:00:00,16.53,16.72,16.53,16.7,53100.0,13.3882,13.5421,13.3882,13.5259,53100.0
2009-03-26 13:30:00,16.7,16.71,16.59,16.61,36400.0,13.5259,13.534,13.4368,13.453,36400.0
2009-03-26 14:00:00,16.62,16.69,16.5,16.52,95200.0,13.4611,13.5178,13.3639,13.3801,95200.0
2009-03-26 14:30:00,16.52,16.56,16.45,16.46,74800.0,13.3801,13.4125,13.3235,13.3315,74800.0
2009-03-26 15:00:00,16.45,16.55,16.44,16.53,87300.0,13.3235,13.4044,13.3154,13.3882,87300.0
2009-03-26 15:30:00,16.53,16.74,16.5,16.74,167100.0,13.3882,13.5583,13.3639,13.5583,167100.0
2009-03-27 09:30:00,16.58,16.68,16.34,16.43,17900.0,13.4287,13.5097,13.2344,13.3073,17900.0
2009-03-27 10:00:00,16.42,16.61,16.39,16.6,14400.0,13.2992,13.453,13.2749,13.4449,14400.0
2009-03-27 10:30:00,16.57,16.64,16.53,16.56,20200.0,13.4206,13.4773,13.3882,13.4125,20200.0
2009-03-27 11:00:00,16.57,16.61,16.52,16.57,18200.0,13.4206,13.453,13.3801,13.4206,18200.0
2009-03-27 11:30:00,16.59,16.65,16.56,16.6,12300.0,13.4368,13.4854,13.4125,13.4449,12300.0
2009-03-27 12:00:00,16.61,16.64,16.48,16.48,14200.0,13.453,13.4773,13.3477,13.3477,14200.0
2009-03-27 12:30:00,16.49,16.56,16.46,16.48,19400.0,13.3558,13.4125,13.3315,13.3477,19400.0
2009-03-27 13:00:00,16.47,16.47,16.39,16.45,21200.0,13.3396,13.3396,13.2749,13.3235,21200.0
2009-03-27 13:30:00,16.44,16.5,16.33,16.34,35700.0,13.3154,13.3639,13.2263,13.2344,35700.0
2009-03-27 14:00:00,16.35,16.46,16.31,16.45,32700.0,13.2425,13.3315,13.2101,13.3235,32700.0
2009-03-27 14:30:00,16.45,16.45,16.36,16.4,34800.0,13.3235,13.3235,13.2506,13.283,34800.0
2009-03-27 15:00:00,16.4,16.45,16.35,16.35,43100.0,13.283,13.3235,13.2425,13.2425,43100.0
2009-03-27 15:30:00,16.35,16.4,16.27,16.27,95100.0,13.2425,13.283,13.1777,13.1777,95100.0
2009-03-30 09:30:00,15.98,16.13,15.67,15.85,74100.0,12.9428,13.0643,12.6917,12.8375,74100.0
2009-03-30 10:00:00,15.86,15.89,15.81,15.86,22200.0,12.8456,12.8699,12.8051,12.8456,22200.0
2009-03-30 10:30:00,15.86,15.86,15.73,15.82,24500.0,12.8456,12.8456,12.7403,12.8132,24500.0
2009-03-30 11:00:00,15.81,15.91,15.8,15.88,22500.0,12.8051,12.8861,12.797,12.8618,22500.0
2009-03-30 11:30:00,15.87,15.97,15.84,15.96,31200.0,12.8537,12.9347,12.8294,12.9266,31200.0
2009-03-30 12:00:00,15.97,16.11,15.97,16.1,50300.0,12.9347,13.0481,12.9347,13.04,50300.0
2009-03-30 12:30:00,16.1,16.1,16.03,16.03,20800.0,13.04,13.04,12.9833,12.9833,20800.0
2009-03-30 13:00:00,16.03,16.05,16.0,16.04,28500.0,12.9833,12.9995,12.959,12.9914,28500.0
2009-03-30 13:30:00,16.03,16.05,15.97,15.97,35000.0,12.9833,12.9995,12.9347,12.9347,35000.0
2009-03-30 14:00:00,15.98,16.06,15.96,16.01,42500.0,12.9428,13.0076,12.9266,12.9671,42500.0
2009-03-30 14:30:00,16.01,16.01,15.94,15.94,25900.0,12.9671,12.9671,12.9104,12.9104,25900.0
2009-03-30 15:00:00,15.94,16.06,15.93,16.02,32500.0,12.9104,13.0076,12.9023,12.9752,32500.0
2009-03-30 15:30:00,16.03,16.09,15.99,16.05,81900.0,12.9833,13.0319,12.9509,12.9995,81900.0
2009-03-31 09:30:00,16.19,16.21,16.04,16.16,15800.0,13.1129,13.1291,12.9914,13.0886,15800.0
2009-03-31 10:00:00,16.15,16.24,16.13,16.23,17900.0,13.0805,13.1534,13.0643,13.1453,17900.0
2009-03-31 10:30:00,16.24,16.3,16.15,16.16,23200.0,13.1534,13.202,13.0805,13.0886,23200.0
2009-03-31 11:00:00,16.18,16.28,16.17,16.26,17900.0,13.1048,13.1858,13.0967,13.1696,17900.0
2009-03-31 11:30:00,16.27,16.3,16.23,16.28,11000.0,13.1777,13.202,13.1453,13.1858,11000.0
2009-03-31 12:00:00,16.27,16.27,16.22,16.23,14400.0,13.1777,13.1777,13.1372,13.1453,14400.0
2009-03-31 12:30:00,16.23,16.35,16.22,16.34,7600.0,13.1453,13.2425,13.1372,13.2344,7600.0
2009-03-31 13:00:00,16.34,16.44,16.34,16.42,14300.0,13.2344,13.3154,13.2344,13.2992,14300.0
2009-03-31 13:30:00,16.42,16.5,16.42,16.5,18600.0,13.2992,13.3639,13.2992,13.3639,18600.0
2009-03-31 14:00:00,16.5,16.54,16.47,16.49,25700.0,13.3639,13.3963,13.3396,13.3558,25700.0
2009-03-31 14:30:00,16.5,16.63,16.5,16.6,40100.0,13.3639,13.4692,13.3639,13.4449,40100.0
2009-03-31 15:00:00,16.59,16.6,16.48,16.52,32300.0,13.4368,13.4449,13.3477,13.3801,32300.0
2009-03-31 15:30:00,16.52,16.52,16.3,16.32,139900.0,13.3801,13.3801,13.202,13.2182,139900.0
2009-04-01 09:30:00,17.23,17.82,17.23,17.74,282600.0,13.9552,14.4331,13.9552,14.3683,282600.0
2009-04-01 10:00:00,17.76,18.16,17.58,18.08,214000.0,14.3845,14.7084,14.2387,14.6436,214000.0
2009-04-01 10:30:00,18.07,18.34,17.99,18.0,196400.0,14.6355,14.8542,14.5708,14.5789,196400.0
2009-04-01 11:00:00,18.0,18.01,17.74,17.74,155900.0,14.5789,14.587,14.3683,14.3683,155900.0
2009-04-01 11:30:00,17.74,17.86,17.58,17.61,179000.0,14.3683,14.4655,14.2387,14.263,179000.0
2009-04-01 12:00:00,17.63,17.84,17.58,17.69,67000.0,14.2792,14.4493,14.2387,14.3278,67000.0
2009-04-01 12:30:00,17.69,17.72,17.47,17.47,131700.0,14.3278,14.3521,14.1496,14.1496,131700.0
2009-04-01 13:00:00,17.48,17.52,17.39,17.5,91900.0,14.1577,14.1901,14.0848,14.1739,91900.0
2009-04-01 13:30:00,17.49,17.52,17.34,17.37,98800.0,14.1658,14.1901,14.0443,14.0686,98800.0
2009-04-01 14:00:00,17.38,17.45,17.35,17.41,96000.0,14.0767,14.1334,14.0524,14.101,96000.0
2009-04-01 14:30:00,17.41,17.45,17.35,17.41,175300.0,14.101,14.1334,14.0524,14.101,175300.0
2009-04-01 15:00:00,17.42,17.42,17.24,17.39,179300.0,14.1091,14.1091,13.9633,14.0848,179300.0
2009-04-01 15:30:00,17.39,17.42,17.33,17.4,388100.0,14.0848,14.1091,14.0362,14.0929,388100.0
2009-04-02 09:30:00,17.72,17.75,17.28,17.4,88700.0,14.3521,14.3764,13.9957,14.0929,88700.0
2009-04-02 10:00:00,17.4,17.54,17.28,17.33,91800.0,14.0929,14.2063,13.9957,14.0362,91800.0
2009-04-02 10:30:00,17.36,17.59,17.33,17.58,111400.0,14.0605,14.2468,14.0362,14.2387,111400.0
2009-04-02 11:00:00,17.59,17.86,17.57,17.84,73900.0,14.2468,14.4655,14.2306,14.4493,73900.0
2009-04-02 11:30:00,17.84,17.84,17.75,17.79,41000.0,14.4493,14.4493,14.3764,14.4088,41000.0
2009-04-02 12:00:00,17.78,17.81,17.74,17.8,69400.0,14.4007,14.425,14.3683,14.4169,69400.0
2009-04-02 12:30:00,17.8,17.84,17.79,17.83,38300.0,14.4169,14.4493,14.4088,14.4412,38300.0
2009-04-02 13:00:00,17.83,17.84,17.78,17.79,49400.0,14.4412,14.4493,14.4007,14.4088,49400.0
2009-04-02 13:30:00,17.79,17.81,17.75,17.79,62200.0,14.4088,14.425,14.3764,14.4088,62200.0
2009-04-02 14:00:00,17.8,17.82,17.77,17.82,30400.0,14.4169,14.4331,14.3926,14.4331,30400.0
2009-04-02 14:30:00,17.82,17.89,17.82,17.82,35600.0,14.4331,14.4898,14.4331,14.4331,35600.0
2009-04-02 15:00:00,17.83,17.84,17.67,17.75,133300.0,14.4412,14.4493,14.3116,14.3764,133300.0
2009-04-02 15:30:00,17.75,17.75,17.6,17.68,163800.0,14.3764,14.3764,14.2549,14.3197,163800.0
2009-04-03 09:30:00,17.74,17.76,17.49,17.61,22100.0,14.3683,14.3845,14.1658,14.263,22100.0
2009-04-03 10:00:00,17.59,17.65,17.52,17.61,28700.0,14.2468,14.2954,14.1901,14.263,28700.0
2009-04-03 10:30:00,17.64,17.65,17.52,17.57,27200.0,14.2873,14.2954,14.1901,14.2306,27200.0
2009-04-03 11:00:00,17.56,17.59,17.52,17.56,20900.0,14.2225,14.2468,14.1901,14.2225,20900.0
2009-04-03 11:30:00,17.56,17.6,17.55,17.6,16100.0,14.2225,14.2549,14.2144,14.2549,16100.0
2009-04-03 12:00:00,17.61,17.64,17.55,17.56,42200.0,14.263,14.2873,14.2144,14.2225,42200.0
2009-04-03 12:30:00,17.55,17.56,17.47,17.47,35700.0,14.2144,14.2225,14.1496,14.1496,35700.0
2009-04-03 13:00:00,17.47,17.55,17.45,17.55,24800.0,14.1496,14.2144,14.1334,14.2144,24800.0
2009-04-03 13:30:00,17.55,17.6,17.52,17.6,25800.0,14.2144,14.2549,14.1901,14.2549,25800.0
2009-04-03 14:00:00,17.59,17.6,17.53,17.55,32400.0,14.2468,14.2549,14.1982,14.2144,32400.0
2009-04-03 14:30:00,17.55,17.61,17.54,17.6,51600.0,14.2144,14.263,14.2063,14.2549,51600.0
2009-04-03 15:00:00,17.59,17.6,17.54,17.56,38700.0,14.2468,14.2549,14.2063,14.2225,38700.0
2009-04-03 15:30:00,17.57,17.69,17.55,17.69,89600.0,14.2306,14.3278,14.2144,14.3278,89600.0
2009-04-06 09:30:00,17.5,17.85,17.46,17.48,33600.0,14.1739,14.4574,14.1415,14.1577,33600.0
2009-04-06 10:00:00,17.48,17.55,17.43,17.43,22700.0,14.1577,14.2144,14.1172,14.1172,22700.0
2009-04-06 10:30:00,17.42,17.52,17.4,17.47,23100.0,14.1091,14.1901,14.0929,14.1496,23100.0
2009-04-06 11:00:00,17.46,17.47,17.4,17.44,21100.0,14.1415,14.1496,14.0929,14.1253,21100.0
2009-04-06 11:30:00,17.44,17.46,17.4,17.44,32700.0,14.1253,14.1415,14.0929,14.1253,32700.0
2009-04-06 12:00:00,17.44,17.47,17.37,17.37,26500.0,14.1253,14.1496,14.0686,14.0686,26500.0
2009-04-06 12:30:00,17.38,17.41,17.35,17.41,15300.0,14.0767,14.101,14.0524,14.101,15300.0
2009-04-06 13:00:00,17.42,17.43,17.39,17.39,13100.0,14.1091,14.1172,14.0848,14.0848,13100.0
2009-04-06 13:30:00,17.4,17.46,17.35,17.46,19200.0,14.0929,14.1415,14.0524,14.1415,19200.0
2009-04-06 14:00:00,17.46,17.47,17.38,17.44,22900.0,14.1415,14.1496,14.0767,14.1253,22900.0
2009-04-06 14:30:00,17.45,17.48,17.34,17.47,37600.0,14.1334,14.1577,14.0443,14.1496,37600.0
2009-04-06 15:00:00,17.46,17.53,17.42,17.51,44400.0,14.1415,14.1982,14.1091,14.182,44400.0
2009-04-06 15:30:00,17.5,17.62,17.47,17.62,137200.0,14.1739,14.2711,14.1496,14.2711,137200.0
2009-04-07 09:30:00,17.42,17.62,17.35,17.4,20400.0,14.1091,14.2711,14.0524,14.0929,20400.0
2009-04-07 10:00:00,17.37,17.39,17.29,17.31,20900.0,14.0686,14.0848,14.0038,14.02,20900.0
2009-04-07 10:30:00,17.31,17.47,17.29,17.44,55300.0,14.02,14.1496,14.0038,14.1253,55300.0
2009-04-07 11:00:00,17.41,17.44,17.31,17.32,18100.0,14.101,14.1253,14.02,14.0281,18100.0
2009-04-07 11:30:00,17.34,17.39,17.28,17.29,11100.0,14.0443,14.0848,13.9957,14.0038,11100.0
2009-04-07 12:00:00,17.3,17.35,17.25,17.25,13400.0,14.0119,14.0524,13.9714,13.9714,13400.0
2009-04-07 12:30:00,17.26,17.31,17.25,17.28,11500.0,13.9795,14.02,13.9714,13.9957,11500.0
2009-04-07 13:00:00,17.29,17.29,17.15,17.15,13600.0,14.0038,14.0038,13.8904,13.8904,13600.0
2009-04-07 13:30:00,17.14,17.15,17.09,17.13,13900.0,13.8823,13.8904,13.8418,13.8742,13900.0
2009-04-07 14:00:00,17.12,17.14,17.01,17.02,36200.0,13.8661,13.8823,13.777,13.7851,36200.0
2009-04-07 14:30:00,17.02,17.1,16.99,17.1,21400.0,13.7851,13.8499,13.7608,13.8499,21400.0
2009-04-07 15:00:00,17.1,17.18,17.06,17.13,26600.0,13.8499,13.9147,13.8175,13.8742,26600.0
2009-04-07 15:30:00,17.13,17.18,17.02,17.04,98900.0,13.8742,13.9147,13.7851,13.8013,98900.0
2009-04-08 09:30:00,17.18,17.44,17.18,17.22,22900.0,13.9147,14.1253,13.9147,13.9471,22900.0
2009-04-08 10:00:00,17.19,17.22,16.99,16.99,14400.0,13.9228,13.9471,13.7608,13.7608,14400.0
2009-04-08 10:30:00,16.99,17.03,16.97,17.0,25800.0,13.7608,13.7932,13.7446,13.7689,25800.0
2009-04-08 11:00:00,16.99,17.09,16.99,17.07,15800.0,13.7608,13.8418,13.7608,13.8256,15800.0
2009-04-08 11:30:00,17.07,17.12,17.03,17.11,21500.0,13.8256,13.8661,13.7932,13.858,21500.0
2009-04-08 12:00:00,17.11,17.23,17.1,17.22,32000.0,13.858,13.9552,13.8499,13.9471,32000.0
2009-04-08 12:30:00,17.21,17.3,17.21,17.3,24600.0,13.939,14.0119,13.939,14.0119,24600.0
2009-04-08 13:00:00,17.3,17.3,17.27,17.28,8000.0,14.0119,14.0119,13.9876,13.9957,8000.0
2009-04-08 13:30:00,17.28,17.29,17.24,17.27,9400.0,13.9957,14.0038,13.9633,13.9876,9400.0
2009-04-08 14:00:00,17.29,17.29,17.12,17.15,36300.0,14.0038,14.0038,13.8661,13.8904,36300.0
2009-04-08 14:30:00,17.15,17.15,17.05,17.06,30300.0,13.8904,13.8904,13.8094,13.8175,30300.0
2009-04-08 15:00:00,17.06,17.1,16.95,17.07,45600.0,13.8175,13.8499,13.7284,13.8256,45600.0
2009-04-08 15:30:00,17.07,17.19,17.06,17.19,63300.0,13.8256,13.9228,13.8175,13.9228,63300.0
2009-04-09 09:30:00,17.97,17.97,17.44,17.69,42600.0,14.5546,14.5546,14.1253,14.3278,42600.0
2009-04-09 10:00:00,17.71,17.79,17.69,17.74,28000.0,14.344,14.4088,14.3278,14.3683,28000.0
2009-04-09 10:30:00,17.74,17.77,17.68,17.76,17600.0,14.3683,14.3926,14.3197,14.3845,17600.0
2009-04-09 11:00:00,17.76,17.85,17.73,17.84,19600.0,14.3845,14.4574,14.3602,14.4493,19600.0
2009-04-09 11:30:00,17.84,17.89,17.82,17.89,17400.0,14.4493,14.4898,14.4331,14.4898,17400.0
2009-04-09 12:00:00,17.89,17.92,17.86,17.92,20400.0,14.4898,14.5141,14.4655,14.5141,20400.0
2009-04-09 12:30:00,17.93,17.96,17.91,17.95,12100.0,14.5222,14.5465,14.506,14.5384,12100.0
2009-04-09 13:00:00,17.94,18.0,17.94,17.97,22900.0,14.5303,14.5789,14.5303,14.5546,22900.0
2009-04-09 13:30:00,17.97,18.0,17.95,18.0,15600.0,14.5546,14.5789,14.5384,14.5789,15600.0
2009-04-09 14:00:00,18.0,18.05,17.97,18.04,40400.0,14.5789,14.6193,14.5546,14.6112,40400.0
2009-04-09 14:30:00,18.05,18.16,18.05,18.14,52100.0,14.6193,14.7084,14.6193,14.6922,52100.0
2009-04-09 15:00:00,18.14,18.15,17.97,17.98,93500.0,14.6922,14.7003,14.5546,14.5627,93500.0
2009-04-09 15:30:00,17.97,18.0,17.89,18.0,182200.0,14.5546,14.5789,14.4898,14.5789,182200.0
2009-04-13 09:30:00,17.78,17.88,17.66,17.72,19100.0,14.4007,14.4817,14.3035,14.3521,19100.0
2009-04-13 10:00:00,17.73,17.76,17.68,17.71,20000.0,14.3602,14.3845,14.3197,14.344,20000.0
2009-04-13 10:30:00,17.71,17.78,17.6,17.62,33400.0,14.344,14.4007,14.2549,14.2711,33400.0
2009-04-13 11:00:00,17.59,17.59,17.53,17.57,16100.0,14.2468,14.2468,14.1982,14.2306,16100.0
2009-04-13 11:30:00,17.56,17.56,17.48,17.5,21600.0,14.2225,14.2225,14.1577,14.1739,21600.0
2009-04-13 12:00:00,17.5,17.51,17.44,17.46,18400.0,14.1739,14.182,14.1253,14.1415,18400.0
2009-04-13 12:30:00,17.47,17.54,17.47,17.53,20200.0,14.1496,14.2063,14.1496,14.1982,20200.0
2009-04-13 13:00:00,17.53,17.57,17.49,17.55,18100.0,14.1982,14.2306,14.1658,14.2144,18100.0
2009-04-13 13:30:00,17.55,17.62,17.55,17.62,15200.0,14.2144,14.2711,14.2144,14.2711,15200.0
2009-04-13 14:00:00,17.62,17.63,17.55,17.6,15400.0,14.2711,14.2792,14.2144,14.2549,15400.0
2009-04-13 14:30:00,17.6,17.64,17.59,17.61,19800.0,14.2549,14.2873,14.2468,14.263,19800.0
2009-04-13 15:00:00,17.61,17.73,17.58,17.72,37600.0,14.263,14.3602,14.2387,14.3521,37600.0
2009-04-13 15:30:00,17.72,17.77,17.71,17.72,57600.0,14.3521,14.3926,14.344,14.3521,57600.0
2009-04-14 09:30:00,17.47,17.85,17.34,17.52,17800.0,14.1496,14.4574,14.0443,14.1901,17800.0
2009-04-14 10:00:00,17.53,17.57,17.47,17.52,24300.0,14.1982,14.2306,14.1496,14.1901,24300.0
2009-04-14 10:30:00,17.52,17.63,17.52,17.57,29800.0,14.1901,14.2792,14.1901,14.2306,29800.0
2009-04-14 11:00:00,17.57,17.61,17.47,17.47,27000.0,14.2306,14.263,14.1496,14.1496,27000.0
2009-04-14 11:30:00,17.47,17.57,17.47,17.55,13500.0,14.1496,14.2306,14.1496,14.2144,13500.0
2009-04-14 12:00:00,17.56,17.59,17.52,17.59,16600.0,14.2225,14.2468,14.1901,14.2468,16600.0
2009-04-14 12:30:00,17.6,17.6,17.44,17.47,17200.0,14.2549,14.2549,14.1253,14.1496,17200.0
2009-04-14 13:00:00,17.48,17.52,17.46,17.52,20300.0,14.1577,14.1901,14.1415,14.1901,20300.0
2009-04-14 13:30:00,17.52,17.54,17.47,17.53,20800.0,14.1901,14.2063,14.1496,14.1982,20800.0
2009-04-14 14:00:00,17.52,17.55,17.46,17.55,26500.0,14.1901,14.2144,14.1415,14.2144,26500.0
2009-04-14 14:30:00,17.55,17.62,17.53,17.62,46900.0,14.2144,14.2711,14.1982,14.2711,46900.0
2009-04-14 15:00:00,17.63,17.65,17.55,17.56,40500.0,14.2792,14.2954,14.2144,14.2225,40500.0
2009-04-14 15:30:00,17.55,17.61,17.5,17.51,72500.0,14.2144,14.263,14.1739,14.182,72500.0
2009-04-15 09:30:00,17.65,18.03,17.39,17.46,40100.0,14.2954,14.6031,14.0848,14.1415,40100.0
2009-04-15 10:00:00,17.5,17.61,17.48,17.52,21900.0,14.1739,14.263,14.1577,14.1901,21900.0
2009-04-15 10:30:00,17.51,17.51,17.4,17.41,16700.0,14.182,14.182,14.0929,14.101,16700.0
2009-04-15 11:00:00,17.41,17.42,17.33,17.33,11000.0,14.101,14.1091,14.0362,14.0362,11000.0
2009-04-15 11:30:00,17.33,17.39,17.33,17.39,11600.0,14.0362,14.0848,14.0362,14.0848,11600.0
2009-04-15 12:00:00,17.39,17.43,17.38,17.42,11900.0,14.0848,14.1172,14.0767,14.1091,11900.0
2009-04-15 12:30:00,17.41,17.49,17.41,17.49,18200.0,14.101,14.1658,14.101,14.1658,18200.0
2009-04-15 13:00:00,17.49,17.55,17.48,17.49,25300.0,14.1658,14.2144,14.1577,14.1658,25300.0
2009-04-15 13:30:00,17.49,17.5,17.43,17.45,13600.0,14.1658,14.1739,14.1172,14.1334,13600.0
2009-04-15 14:00:00,17.45,17.46,17.34,17.35,24200.0,14.1334,14.1415,14.0443,14.0524,24200.0
2009-04-15 14:30:00,17.34,17.39,17.29,17.3,42600.0,14.0443,14.0848,14.0038,14.0119,42600.0
2009-04-15 15:00:00,17.3,17.44,17.3,17.42,66300.0,14.0119,14.1253,14.0119,14.1091,66300.0
2009-04-15 15:30:00,17.41,17.56,17.39,17.52,98300.0,14.101,14.2225,14.0848,14.1901,98300.0
2009-04-16 09:30:00,17.79,17.89,17.46,17.65,40600.0,14.4088,14.4898,14.1415,14.2954,40600.0
2009-04-16 10:00:00,17.65,17.68,17.5,17.56,22600.0,14.2954,14.3197,14.1739,14.2225,22600.0
2009-04-16 10:30:00,17.55,17.6,17.46,17.47,21200.0,14.2144,14.2549,14.1415,14.1496,21200.0
2009-04-16 11:00:00,17.48,17.55,17.47,17.55,18000.0,14.1577,14.2144,14.1496,14.2144,18000.0
2009-04-16 11:30:00,17.55,17.59,17.54,17.57,15700.0,14.2144,14.2468,14.2063,14.2306,15700.0
2009-04-16 12:00:00,17.57,17.65,17.56,17.6,11500.0,14.2306,14.2954,14.2225,14.2549,11500.0
2009-04-16 12:30:00,17.59,17.71,17.59,17.69,13400.0,14.2468,14.344,14.2468,14.3278,13400.0
2009-04-16 13:00:00,17.69,17.7,17.65,17.68,16500.0,14.3278,14.3359,14.2954,14.3197,16500.0
2009-04-16 13:30:00,17.68,17.68,17.6,17.67,19100.0,14.3197,14.3197,14.2549,14.3116,19100.0
2009-04-16 14:00:00,17.67,17.78,17.67,17.77,23100.0,14.3116,14.4007,14.3116,14.3926,23100.0
2009-04-16 14:30:00,17.78,17.95,17.77,17.93,34500.0,14.4007,14.5384,14.3926,14.5222,34500.0
2009-04-16 15:00:00,17.92,18.03,17.89,17.96,37900.0,14.5141,14.6031,14.4898,14.5465,37900.0
2009-04-16 15:30:00,17.97,18.02,17.9,17.96,77300.0,14.5546,14.5951,14.4979,14.5465,77300.0
2009-04-17 09:30:00,17.92,18.0,17.77,17.81,78200.0,14.5141,14.5789,14.3926,14.425,78200.0
2009-04-17 10:00:00,17.82,17.83,17.67,17.67,24400.0,14.4331,14.4412,14.3116,14.3116,24400.0
2009-04-17 10:30:00,17.67,17.67,17.63,17.64,14400.0,14.3116,14.3116,14.2792,14.2873,14400.0
2009-04-17 11:00:00,17.64,17.74,17.63,17.74,23600.0,14.2873,14.3683,14.2792,14.3683,23600.0
2009-04-17 11:30:00,17.73,17.77,17.73,17.74,13700.0,14.3602,14.3926,14.3602,14.3683,13700.0
2009-04-17 12:00:00,17.74,17.77,17.72,17.75,13700.0,14.3683,14.3926,14.3521,14.3764,13700.0
2009-04-17 12:30:00,17.75,17.76,17.7,17.75,17000.0,14.3764,14.3845,14.3359,14.3764,17000.0
2009-04-17 13:00:00,17.76,17.81,17.74,17.79,12800.0,14.3845,14.425,14.3683,14.4088,12800.0
2009-04-17 13:30:00,17.79,17.85,17.79,17.84,10200.0,14.4088,14.4574,14.4088,14.4493,10200.0
2009-04-17 14:00:00,17.84,17.9,17.84,17.89,16700.0,14.4493,14.4979,14.4493,14.4898,16700.0
2009-04-17 14:30:00,17.89,17.92,17.79,17.79,28800.0,14.4898,14.5141,14.4088,14.4088,28800.0
2009-04-17 15:00:00,17.79,17.81,17.74,17.81,40800.0,14.4088,14.425,14.3683,14.425,40800.0
2009-04-17 15:30:00,17.81,17.89,17.76,17.82,69300.0,14.425,14.4898,14.3845,14.4331,69300.0
2009-04-20 09:30:00,17.41,18.09,17.32,17.4,29600.0,14.101,14.6517,14.0281,14.0929,29600.0
2009-04-20 10:00:00,17.4,17.44,17.25,17.29,24400.0,14.0929,14.1253,13.9714,14.0038,24400.0
2009-04-20 10:30:00,17.26,17.29,17.18,17.21,19600.0,13.9795,14.0038,13.9147,13.939,19600.0
2009-04-20 11:00:00,17.2,17.25,17.14,17.24,19900.0,13.9309,13.9714,13.8823,13.9633,19900.0
2009-04-20 11:30:00,17.25,17.25,17.15,17.18,25100.0,13.9714,13.9714,13.8904,13.9147,25100.0
2009-04-20 12:00:00,17.18,17.19,17.14,17.18,16700.0,13.9147,13.9228,13.8823,13.9147,16700.0
2009-04-20 12:30:00,17.18,17.22,17.13,17.22,22400.0,13.9147,13.9471,13.8742,13.9471,22400.0
2009-04-20 13:00:00,17.22,17.22,17.16,17.19,16700.0,13.9471,13.9471,13.8985,13.9228,16700.0
2009-04-20 13:30:00,17.19,17.25,17.17,17.25,19300.0,13.9228,13.9714,13.9066,13.9714,19300.0
2009-04-20 14:00:00,17.23,17.24,17.19,17.23,19700.0,13.9552,13.9633,13.9228,13.9552,19700.0
2009-04-20 14:30:00,17.22,17.29,17.21,17.23,31100.0,13.9471,14.0038,13.939,13.9552,31100.0
2009-04-20 15:00:00,17.23,17.31,17.23,17.3,41500.0,13.9552,14.02,13.9552,14.0119,41500.0
2009-04-20 15:30:00,17.29,17.36,17.25,17.29,79900.0,14.0038,14.0605,13.9714,14.0038,79900.0
2009-04-21 09:30:00,17.24,17.65,17.24,17.46,29600.0,13.9633,14.2954,13.9633,14.1415,29600.0
2009-04-21 10:00:00,17.46,17.47,17.35,17.42,30700.0,14.1415,14.1496,14.0524,14.1091,30700.0
2009-04-21 10:30:00,17.43,17.47,17.38,17.47,34000.0,14.1172,14.1496,14.0767,14.1496,34000.0
2009-04-21 11:00:00,17.46,17.56,17.45,17.55,19200.0,14.1415,14.2225,14.1334,14.2144,19200.0
2009-04-21 11:30:00,17.54,17.62,17.54,17.59,31900.0,14.2063,14.2711,14.2063,14.2468,31900.0
2009-04-21 12:00:00,17.6,17.63,17.59,17.6,20300.0,14.2549,14.2792,14.2468,14.2549,20300.0
2009-04-21 12:30:00,17.59,17.63,17.59,17.59,17800.0,14.2468,14.2792,14.2468,14.2468,17800.0
2009-04-21 13:00:00,17.59,17.59,17.44,17.44,42300.0,14.2468,14.2468,14.1253,14.1253,42300.0
2009-04-21 13:30:00,17.44,17.44,17.37,17.39,26600.0,14.1253,14.1253,14.0686,14.0848,26600.0
2009-04-21 14:00:00,17.39,17.41,17.3,17.36,41800.0,14.0848,14.101,14.0119,14.0605,41800.0
2009-04-21 14:30:00,17.37,17.41,17.33,17.38,46400.0,14.0686,14.101,14.0362,14.0767,46400.0
2009-04-21 15:00:00,17.37,17.53,17.37,17.44,39100.0,14.0686,14.1982,14.0686,14.1253,39100.0
2009-04-21 15:30:00,17.45,17.64,17.4,17.54,88000.0,14.1334,14.2873,14.0929,14.2063,88000.0
2009-04-22 09:30:00,17.39,17.66,17.36,17.51,48300.0,14.0848,14.3035,14.0605,14.182,48300.0
2009-04-22 10:00:00,17.54,17.72,17.53,17.71,30600.0,14.2063,14.3521,14.1982,14.344,30600.0
2009-04-22 10:30:00,17.71,17.72,17.62,17.63,33700.0,14.344,14.3521,14.2711,14.2792,33700.0
2009-04-22 11:00:00,17.64,17.66,17.58,17.66,11700.0,14.2873,14.3035,14.2387,14.3035,11700.0
2009-04-22 11:30:00,17.67,17.75,17.67,17.74,15800.0,14.3116,14.3764,14.3116,14.3683,15800.0
2009-04-22 12:00:00,17.74,17.76,17.71,17.72,18100.0,14.3683,14.3845,14.344,14.3521,18100.0
2009-04-22 12:30:00,17.71,17.72,17.58,17.63,20200.0,14.344,14.3521,14.2387,14.2792,20200.0
2009-04-22 13:00:00,17.63,17.67,17.58,17.67,18800.0,14.2792,14.3116,14.2387,14.3116,18800.0
2009-04-22 13:30:00,17.67,17.69,17.58,17.59,23200.0,14.3116,14.3278,14.2387,14.2468,23200.0
2009-04-22 14:00:00,17.58,17.68,17.56,17.67,25300.0,14.2387,14.3197,14.2225,14.3116,25300.0
2009-04-22 14:30:00,17.68,17.75,17.68,17.69,28800.0,14.3197,14.3764,14.3197,14.3278,28800.0
2009-04-22 15:00:00,17.7,17.82,17.67,17.72,49100.0,14.3359,14.4331,14.3116,14.3521,49100.0
2009-04-22 15:30:00,17.7,17.71,17.52,17.54,94300.0,14.3359,14.344,14.1901,14.2063,94300.0
2009-04-23 09:30:00,17.59,17.59,17.17,17.21,33100.0,14.2468,14.2468,13.9066,13.939,33100.0
2009-04-23 10:00:00,17.21,17.28,17.08,17.26,21000.0,13.939,13.9957,13.8337,13.9795,21000.0
2009-04-23 10:30:00,17.25,17.29,17.11,17.12,28200.0,13.9714,14.0038,13.858,13.8661,28200.0
2009-04-23 11:00:00,17.1,17.15,17.02,17.07,19900.0,13.8499,13.8904,13.7851,13.8256,19900.0
2009-04-23 11:30:00,17.08,17.1,17.02,17.03,14400.0,13.8337,13.8499,13.7851,13.7932,14400.0
2009-04-23 12:00:00,17.02,17.26,17.02,17.24,71800.0,13.7851,13.9795,13.7851,13.9633,71800.0
2009-04-23 12:30:00,17.24,17.34,17.21,17.34,53100.0,13.9633,14.0443,13.939,14.0443,53100.0
2009-04-23 13:00:00,17.34,17.43,17.33,17.41,37700.0,14.0443,14.1172,14.0362,14.101,37700.0
2009-04-23 13:30:00,17.41,17.42,17.3,17.36,47400.0,14.101,14.1091,14.0119,14.0605,47400.0
2009-04-23 14:00:00,17.35,17.41,17.3,17.4,61400.0,14.0524,14.101,14.0119,14.0929,61400.0
2009-04-23 14:30:00,17.41,17.47,17.35,17.35,54400.0,14.101,14.1496,14.0524,14.0524,54400.0
2009-04-23 15:00:00,17.36,17.39,17.28,17.32,75300.0,14.0605,14.0848,13.9957,14.0281,75300.0
2009-04-23 15:30:00,17.31,17.45,17.28,17.43,114600.0,14.02,14.1334,13.9957,14.1172,114600.0
2009-04-24 09:30:00,17.78,17.82,17.56,17.65,56900.0,14.4007,14.4331,14.2225,14.2954,56900.0
2009-04-24 10:00:00,17.67,17.76,17.55,17.59,31100.0,14.3116,14.3845,14.2144,14.2468,31100.0
2009-04-24 10:30:00,17.58,17.72,17.58,17.68,20700.0,14.2387,14.3521,14.2387,14.3197,20700.0
2009-04-24 11:00:00,17.69,17.72,17.66,17.68,23500.0,14.3278,14.3521,14.3035,14.3197,23500.0
2009-04-24 11:30:00,17.69,17.77,17.69,17.73,22500.0,14.3278,14.3926,14.3278,14.3602,22500.0
2009-04-24 12:00:00,17.73,17.74,17.58,17.69,53900.0,14.3602,14.3683,14.2387,14.3278,53900.0
2009-04-24 12:30:00,17.69,17.73,17.65,17.67,32100.0,14.3278,14.3602,14.2954,14.3116,32100.0
2009-04-24 13:00:00,17.67,17.69,17.62,17.67,15800.0,14.3116,14.3278,14.2711,14.3116,15800.0
2009-04-24 13:30:00,17.67,17.67,17.6,17.61,20500.0,14.3116,14.3116,14.2549,14.263,20500.0
2009-04-24 14:00:00,17.61,17.67,17.51,17.63,66300.0,14.263,14.3116,14.182,14.2792,66300.0
2009-04-24 14:30:00,17.64,17.77,17.62,17.77,41500.0,14.2873,14.3926,14.2711,14.3926,41500.0
2009-04-24 15:00:00,17.77,17.81,17.71,17.75,36700.0,14.3926,14.425,14.344,14.3764,36700.0
2009-04-24 15:30:00,17.75,17.83,17.68,17.71,111400.0,14.3764,14.4412,14.3197,14.344,111400.0
2009-04-27 09:30:00,17.7,17.83,17.55,17.78,60000.0,14.3359,14.4412,14.2144,14.4007,60000.0
2009-04-27 10:00:00,17.78,17.86,17.62,17.81,37000.0,14.4007,14.4655,14.2711,14.425,37000.0
2009-04-27 10:30:00,17.82,17.98,17.79,17.95,24600.0,14.4331,14.5627,14.4088,14.5384,24600.0
2009-04-27 11:00:00,17.97,17.98,17.92,17.93,18000.0,14.5546,14.5627,14.5141,14.5222,18000.0
2009-04-27 11:30:00,17.93,17.97,17.91,17.96,15200.0,14.5222,14.5546,14.506,14.5465,15200.0
2009-04-27 12:00:00,17.95,18.01,17.92,17.95,24900.0,14.5384,14.587,14.5141,14.5384,24900.0
2009-04-27 12:30:00,17.95,17.95,17.9,17.95,41500.0,14.5384,14.5384,14.4979,14.5384,41500.0
2009-04-27 13:00:00,17.95,17.95,17.9,17.94,25700.0,14.5384,14.5384,14.4979,14.5303,25700.0
2009-04-27 13:30:00,17.94,17.94,17.91,17.92,51400.0,14.5303,14.5303,14.506,14.5141,51400.0
2009-04-27 14:00:00,17.92,17.93,17.85,17.87,44000.0,14.5141,14.5222,14.4574,14.4736,44000.0
2009-04-27 14:30:00,17.88,17.9,17.81,17.83,35700.0,14.4817,14.4979,14.425,14.4412,35700.0
2009-04-27 15:00:00,17.83,17.86,17.75,17.82,37700.0,14.4412,14.4655,14.3764,14.4331,37700.0
2009-04-27 15:30:00,17.81,17.91,17.79,17.81,62800.0,14.425,14.506,14.4088,14.425,62800.0
2009-04-28 09:30:00,17.78,18.1,17.77,17.87,64700.0,14.4007,14.6598,14.3926,14.4736,64700.0
2009-04-28 10:00:00,17.89,18.03,17.89,17.97,26900.0,14.4898,14.6031,14.4898,14.5546,26900.0
2009-04-28 10:30:00,17.98,18.16,17.97,18.07,60300.0,14.5627,14.7084,14.5546,14.6355,60300.0
2009-04-28 11:00:00,18.06,18.09,17.99,18.06,46400.0,14.6274,14.6517,14.5708,14.6274,46400.0
2009-04-28 11:30:00,18.06,18.19,18.02,18.19,43100.0,14.6274,14.7327,14.5951,14.7327,43100.0
2009-04-28 12:00:00,18.19,18.33,18.19,18.33,38500.0,14.7327,14.8461,14.7327,14.8461,38500.0
2009-04-28 12:30:00,18.33,18.4,18.32,18.38,38800.0,14.8461,14.9028,14.838,14.8866,38800.0
2009-04-28 13:00:00,18.39,18.4,18.26,18.3,33400.0,14.8947,14.9028,14.7894,14.8218,33400.0
2009-04-28 13:30:00,18.3,18.31,18.2,18.21,30700.0,14.8218,14.8299,14.7408,14.7489,30700.0
2009-04-28 14:00:00,18.21,18.27,18.19,18.26,41900.0,14.7489,14.7975,14.7327,14.7894,41900.0
2009-04-28 14:30:00,18.25,18.32,18.23,18.25,28700.0,14.7813,14.838,14.7651,14.7813,28700.0
2009-04-28 15:00:00,18.25,18.26,18.17,18.22,60200.0,14.7813,14.7894,14.7165,14.757,60200.0
2009-04-28 15:30:00,18.2,18.25,18.14,18.17,65900.0,14.7408,14.7813,14.6922,14.7165,65900.0
2009-04-29 09:30:00,18.0,18.44,18.0,18.25,27400.0,14.5789,14.9352,14.5789,14.7813,27400.0
2009-04-29 10:00:00,18.25,18.31,18.24,18.31,24700.0,14.7813,14.8299,14.7732,14.8299,24700.0
2009-04-29 10:30:00,18.32,18.5,18.31,18.5,31400.0,14.838,14.9838,14.8299,14.9838,31400.0
2009-04-29 11:00:00,18.5,18.64,18.49,18.61,33200.0,14.9838,15.0972,14.9757,15.0729,33200.0
2009-04-29 11:30:00,18.61,18.62,18.52,18.52,19500.0,15.0729,15.081,15.0,15.0,19500.0
2009-04-29 12:00:00,18.53,18.56,18.49,18.49,18200.0,15.0081,15.0324,14.9757,14.9757,18200.0
2009-04-29 12:30:00,18.5,18.5,18.48,18.48,9900.0,14.9838,14.9838,14.9676,14.9676,9900.0
2009-04-29 13:00:00,18.49,18.58,18.48,18.56,25200.0,14.9757,15.0486,14.9676,15.0324,25200.0
2009-04-29 13:30:00,18.57,18.58,18.51,18.51,25000.0,15.0405,15.0486,14.9919,14.9919,25000.0
2009-04-29 14:00:00,18.51,18.53,18.37,18.5,38400.0,14.9919,15.0081,14.8785,14.9838,38400.0
2009-04-29 14:30:00,18.53,18.6,18.47,18.52,49800.0,15.0081,15.0648,14.9595,15.0,49800.0
2009-04-29 15:00:00,18.52,18.56,18.39,18.42,45000.0,15.0,15.0324,14.8947,14.919,45000.0
2009-04-29 15:30:00,18.43,18.48,18.32,18.46,112600.0,14.9271,14.9676,14.838,14.9514,112600.0
2009-04-30 09:30:00,18.63,18.64,18.38,18.51,32500.0,15.0891,15.0972,14.8866,14.9919,32500.0
2009-04-30 10:00:00,18.51,18.52,18.48,18.52,32600.0,14.9919,15.0,14.9676,15.0,32600.0
2009-04-30 10:30:00,18.52,18.52,18.48,18.51,19100.0,15.0,15.0,14.9676,14.9919,19100.0
2009-04-30 11:00:00,18.51,18.57,18.5,18.54,18800.0,14.9919,15.0405,14.9838,15.0162,18800.0
2009-04-30 11:30:00,18.54,18.56,18.45,18.48,29000.0,15.0162,15.0324,14.9433,14.9676,29000.0
2009-04-30 12:00:00,18.48,18.5,18.47,18.5,17900.0,14.9676,14.9838,14.9595,14.9838,17900.0
2009-04-30 12:30:00,18.49,18.49,18.34,18.38,20400.0,14.9757,14.9757,14.8542,14.8866,20400.0
2009-04-30 13:00:00,18.37,18.4,18.22,18.24,25100.0,14.8785,14.9028,14.757,14.7732,25100.0
2009-04-30 13:30:00,18.24,18.27,18.22,18.26,21300.0,14.7732,14.7975,14.757,14.7894,21300.0
2009-04-30 14:00:00,18.26,18.34,18.26,18.28,30200.0,14.7894,14.8542,14.7894,14.8056,30200.0
2009-04-30 14:30:00,18.29,18.29,18.2,18.24,49200.0,14.8137,14.8137,14.7408,14.7732,49200.0
2009-04-30 15:00:00,18.24,18.24,18.06,18.08,97100.0,14.7732,14.7732,14.6274,14.6436,97100.0
2009-04-30 15:30:00,18.08,18.2,18.0,18.01,167700.0,14.6436,14.7408,14.5789,14.587,167700.0
2009-05-01 09:30:00,18.0,18.37,18.0,18.07,76900.0,14.5789,14.8785,14.5789,14.6355,76900.0
2009-05-01 10:00:00,18.09,18.16,18.0,18.02,40000.0,14.6517,14.7084,14.5789,14.5951,40000.0
2009-05-01 10:30:00,18.01,18.05,18.0,18.02,30400.0,14.587,14.6193,14.5789,14.5951,30400.0
2009-05-01 11:00:00,18.01,18.04,18.01,18.02,24100.0,14.587,14.6112,14.587,14.5951,24100.0
2009-05-01 11:30:00,18.0,18.01,17.95,17.95,23900.0,14.5789,14.587,14.5384,14.5384,23900.0
2009-05-01 12:00:00,17.95,18.02,17.93,17.96,29000.0,14.5384,14.5951,14.5222,14.5465,29000.0
2009-05-01 12:30:00,17.96,18.01,17.93,17.98,37100.0,14.5465,14.587,14.5222,14.5627,37100.0
2009-05-01 13:00:00,17.97,18.04,17.97,18.02,26200.0,14.5546,14.6112,14.5546,14.5951,26200.0
2009-05-01 13:30:00,18.03,18.03,17.99,17.99,32400.0,14.6031,14.6031,14.5708,14.5708,32400.0
2009-05-01 14:00:00,17.99,18.01,17.95,17.96,31500.0,14.5708,14.587,14.5384,14.5465,31500.0
2009-05-01 14:30:00,17.95,17.98,17.93,17.96,27700.0,14.5384,14.5627,14.5222,14.5465,27700.0
2009-05-01 15:00:00,17.96,18.02,17.89,17.9,67200.0,14.5465,14.5951,14.4898,14.4979,67200.0
2009-05-01 15:30:00,17.9,18.02,17.88,18.01,101900.0,14.4979,14.5951,14.4817,14.587,101900.0
2009-05-04 09:30:00,18.23,18.3,17.93,17.98,35600.0,14.7651,14.8218,14.5222,14.5627,35600.0
2009-05-04 10:00:00,17.98,18.16,17.98,18.16,27900.0,14.5627,14.7084,14.5627,14.7084,27900.0
2009-05-04 10:30:00,18.15,18.17,18.11,18.11,13300.0,14.7003,14.7165,14.6679,14.6679,13300.0
2009-05-04 11:00:00,18.11,18.12,18.05,18.07,28500.0,14.6679,14.676,14.6193,14.6355,28500.0
2009-05-04 11:30:00,18.06,18.07,18.01,18.03,18300.0,14.6274,14.6355,14.587,14.6031,18300.0
2009-05-04 12:00:00,18.03,18.06,17.94,17.94,31200.0,14.6031,14.6274,14.5303,14.5303,31200.0
2009-05-04 12:30:00,17.95,17.98,17.94,17.96,16200.0,14.5384,14.5627,14.5303,14.5465,16200.0
2009-05-04 13:00:00,17.95,17.98,17.93,17.95,20600.0,14.5384,14.5627,14.5222,14.5384,20600.0
2009-05-04 13:30:00,17.96,18.02,17.96,18.01,25800.0,14.5465,14.5951,14.5465,14.587,25800.0
2009-05-04 14:00:00,18.01,18.08,18.0,18.07,31800.0,14.587,14.6436,14.5789,14.6355,31800.0
2009-05-04 14:30:00,18.08,18.11,18.06,18.08,36300.0,14.6436,14.6679,14.6274,14.6436,36300.0
2009-05-04 15:00:00,18.08,18.11,18.05,18.07,34900.0,14.6436,14.6679,14.6193,14.6355,34900.0
2009-05-04 15:30:00,18.07,18.2,18.06,18.18,68100.0,14.6355,14.7408,14.6274,14.7246,68100.0
2009-05-05 09:30:00,18.22,18.3,18.01,18.11,37300.0,14.757,14.8218,14.587,14.6679,37300.0
2009-05-05 10:00:00,18.11,18.15,17.91,17.93,47800.0,14.6679,14.7003,14.506,14.5222,47800.0
2009-05-05 10:30:00,17.93,17.93,17.8,17.8,68300.0,14.5222,14.5222,14.4169,14.4169,68300.0
2009-05-05 11:00:00,17.81,17.91,17.81,17.91,38500.0,14.425,14.506,14.425,14.506,38500.0
2009-05-05 11:30:00,17.9,17.91,17.83,17.87,26100.0,14.4979,14.506,14.4412,14.4736,26100.0
2009-05-05 12:00:00,17.87,17.87,17.82,17.85,25800.0,14.4736,14.4736,14.4331,14.4574,25800.0
2009-05-05 12:30:00,17.85,17.89,17.82,17.87,30100.0,14.4574,14.4898,14.4331,14.4736,30100.0
2009-05-05 13:00:00,17.86,17.89,17.81,17.82,25800.0,14.4655,14.4898,14.425,14.4331,25800.0
2009-05-05 13:30:00,17.82,17.91,17.81,17.89,32200.0,14.4331,14.506,14.425,14.4898,32200.0
2009-05-05 14:00:00,17.89,17.91,17.79,17.79,38900.0,14.4898,14.506,14.4088,14.4088,38900.0
2009-05-05 14:30:00,17.79,17.82,17.66,17.66,113600.0,14.4088,14.4331,14.3035,14.3035,113600.0
2009-05-05 15:00:00,17.66,17.69,17.62,17.64,97900.0,14.3035,14.3278,14.2711,14.2873,97900.0
2009-05-05 15:30:00,17.65,17.66,17.59,17.62,191900.0,14.2954,14.3035,14.2468,14.2711,191900.0
2009-05-06 09:30:00,17.55,17.99,17.42,17.48,124000.0,14.2144,14.5708,14.1091,14.1577,124000.0
2009-05-06 10:00:00,17.49,17.5,17.21,17.26,150100.0,14.1658,14.1739,13.939,13.9795,150100.0
2009-05-06 10:30:00,17.25,17.54,17.25,17.5,71800.0,13.9714,14.2063,13.9714,14.1739,71800.0
2009-05-06 11:00:00,17.51,17.53,17.47,17.51,41400.0,14.182,14.1982,14.1496,14.182,41400.0
2009-05-06 11:30:00,17.5,17.57,17.48,17.57,43800.0,14.1739,14.2306,14.1577,14.2306,43800.0
2009-05-06 12:00:00,17.57,17.59,17.51,17.56,44900.0,14.2306,14.2468,14.182,14.2225,44900.0
2009-05-06 12:30:00,17.57,17.64,17.53,17.61,32000.0,14.2306,14.2873,14.1982,14.263,32000.0
2009-05-06 13:00:00,17.59,17.61,17.52,17.53,54000.0,14.2468,14.263,14.1901,14.1982,54000.0
2009-05-06 13:30:00,17.52,17.67,17.5,17.67,36500.0,14.1901,14.3116,14.1739,14.3116,36500.0
2009-05-06 14:00:00,17.68,17.78,17.68,17.78,46300.0,14.3197,14.4007,14.3197,14.4007,46300.0
2009-05-06 14:30:00,17.78,17.83,17.74,17.74,57200.0,14.4007,14.4412,14.3683,14.3683,57200.0
2009-05-06 15:00:00,17.74,17.75,17.59,17.62,91600.0,14.3683,14.3764,14.2468,14.2711,91600.0
2009-05-06 15:30:00,17.63,17.69,17.59,17.68,136100.0,14.2792,14.3278,14.2468,14.3197,136100.0
2009-05-07 09:30:00,17.85,17.91,17.7,17.76,106100.0,14.4574,14.506,14.3359,14.3845,106100.0
2009-05-07 10:00:00,17.76,17.83,17.71,17.71,135100.0,14.3845,14.4412,14.344,14.344,135100.0
2009-05-07 10:30:00,17.7,17.77,17.7,17.76,86400.0,14.3359,14.3926,14.3359,14.3845,86400.0
2009-05-07 11:00:00,17.76,17.77,17.69,17.75,148800.0,14.3845,14.3926,14.3278,14.3764,148800.0
2009-05-07 11:30:00,17.75,17.83,17.74,17.83,58000.0,14.3764,14.4412,14.3683,14.4412,58000.0
2009-05-07 12:00:00,17.82,17.83,17.77,17.8,30100.0,14.4331,14.4412,14.3926,14.4169,30100.0
2009-05-07 12:30:00,17.8,17.82,17.78,17.8,55200.0,14.4169,14.4331,14.4007,14.4169,55200.0
2009-05-07 13:00:00,17.8,17.8,17.7,17.75,44700.0,14.4169,14.4169,14.3359,14.3764,44700.0
2009-05-07 13:30:00,17.76,17.77,17.69,17.7,58500.0,14.3845,14.3926,14.3278,14.3359,58500.0
2009-05-07 14:00:00,17.7,17.71,17.64,17.69,56300.0,14.3359,14.344,14.2873,14.3278,56300.0
2009-05-07 14:30:00,17.69,17.71,17.63,17.66,59500.0,14.3278,14.344,14.2792,14.3035,59500.0
2009-05-07 15:00:00,17.66,17.68,17.61,17.63,55400.0,14.3035,14.3197,14.263,14.2792,55400.0
2009-05-07 15:30:00,17.63,17.69,17.56,17.65,134600.0,14.2792,14.3278,14.2225,14.2954,134600.0
2009-05-08 09:30:00,17.87,18.0,17.64,17.87,49200.0,14.4736,14.5789,14.2873,14.4736,49200.0
2009-05-08 10:00:00,17.88,17.89,17.61,17.65,51300.0,14.4817,14.4898,14.263,14.2954,51300.0
2009-05-08 10:30:00,17.65,17.79,17.62,17.78,50700.0,14.2954,14.4088,14.2711,14.4007,50700.0
2009-05-08 11:00:00,17.78,17.79,17.75,17.75,24000.0,14.4007,14.4088,14.3764,14.3764,24000.0
2009-05-08 11:30:00,17.76,17.78,17.75,17.78,18900.0,14.3845,14.4007,14.3764,14.4007,18900.0
2009-05-08 12:00:00,17.78,17.84,17.78,17.81,30800.0,14.4007,14.4493,14.4007,14.425,30800.0
2009-05-08 12:30:00,17.81,17.84,17.78,17.84,29100.0,14.425,14.4493,14.4007,14.4493,29100.0
2009-05-08 13:00:00,17.85,17.85,17.76,17.77,77600.0,14.4574,14.4574,14.3845,14.3926,77600.0
2009-05-08 13:30:00,17.78,17.88,17.77,17.84,69800.0,14.4007,14.4817,14.3926,14.4493,69800.0
2009-05-08 14:00:00,17.85,17.94,17.85,17.92,32000.0,14.4574,14.5303,14.4574,14.5141,32000.0
2009-05-08 14:30:00,17.92,17.99,17.9,17.97,53100.0,14.5141,14.5708,14.4979,14.5546,53100.0
2009-05-08 15:00:00,17.97,17.98,17.9,17.94,41200.0,14.5546,14.5627,14.4979,14.5303,41200.0
2009-05-08 15:30:00,17.93,18.01,17.9,18.0,100800.0,14.5222,14.587,14.4979,14.5789,100800.0
2009-05-11 09:30:00,17.79,17.9,17.71,17.83,31800.0,14.4088,14.4979,14.344,14.4412,31800.0
2009-05-11 10:00:00,17.83,17.94,17.82,17.89,57700.0,14.4412,14.5303,14.4331,14.4898,57700.0
2009-05-11 10:30:00,17.89,17.95,17.84,17.9,37200.0,14.4898,14.5384,14.4493,14.4979,37200.0
2009-05-11 11:00:00,17.9,17.91,17.84,17.87,28300.0,14.4979,14.506,14.4493,14.4736,28300.0
2009-05-11 11:30:00,17.87,17.88,17.84,17.86,26800.0,14.4736,14.4817,14.4493,14.4655,26800.0
2009-05-11 12:00:00,17.85,17.92,17.83,17.91,30100.0,14.4574,14.5141,14.4412,14.506,30100.0
2009-05-11 12:30:00,17.91,17.98,17.9,17.97,48900.0,14.506,14.5627,14.4979,14.5546,48900.0
2009-05-11 13:00:00,17.97,17.99,17.93,17.98,37800.0,14.5546,14.5708,14.5222,14.5627,37800.0
2009-05-11 13:30:00,17.98,18.04,17.97,18.01,42700.0,14.5627,14.6112,14.5546,14.587,42700.0
2009-05-11 14:00:00,18.0,18.02,17.99,18.0,57000.0,14.5789,14.5951,14.5708,14.5789,57000.0
2009-05-11 14:30:00,18.01,18.05,17.99,18.01,41100.0,14.587,14.6193,14.5708,14.587,41100.0
2009-05-11 15:00:00,18.01,18.02,18.0,18.02,44000.0,14.587,14.5951,14.5789,14.5951,44000.0
2009-05-11 15:30:00,18.02,18.03,17.95,17.97,125200.0,14.5951,14.6031,14.5384,14.5546,125200.0
2009-05-12 09:30:00,18.01,18.15,17.88,17.99,67200.0,14.587,14.7003,14.4817,14.5708,67200.0
2009-05-12 10:00:00,18.0,18.01,17.89,17.94,61500.0,14.5789,14.587,14.4898,14.5303,61500.0
2009-05-12 10:30:00,17.94,17.94,17.84,17.89,52900.0,14.5303,14.5303,14.4493,14.4898,52900.0
2009-05-12 11:00:00,17.9,17.93,17.87,17.93,31300.0,14.4979,14.5222,14.4736,14.5222,31300.0
2009-05-12 11:30:00,17.92,18.02,17.92,18.02,41800.0,14.5141,14.5951,14.5141,14.5951,41800.0
2009-05-12 12:00:00,18.03,18.03,18.0,18.0,29200.0,14.6031,14.6031,14.5789,14.5789,29200.0
2009-05-12 12:30:00,18.01,18.02,17.95,17.95,36000.0,14.587,14.5951,14.5384,14.5384,36000.0
2009-05-12 13:00:00,17.95,18.01,17.95,17.99,55200.0,14.5384,14.587,14.5384,14.5708,55200.0
2009-05-12 13:30:00,17.98,18.01,17.96,17.96,75800.0,14.5627,14.587,14.5465,14.5465,75800.0
2009-05-12 14:00:00,17.96,17.98,17.94,17.94,49100.0,14.5465,14.5627,14.5303,14.5303,49100.0
2009-05-12 14:30:00,17.94,18.1,17.93,18.04,75000.0,14.5303,14.6598,14.5222,14.6112,75000.0
2009-05-12 15:00:00,18.04,18.2,18.03,18.14,80700.0,14.6112,14.7408,14.6031,14.6922,80700.0
2009-05-12 15:30:00,18.15,18.18,18.1,18.15,173900.0,14.7003,14.7246,14.6598,14.7003,173900.0
2009-05-13 09:30:00,17.89,18.24,17.78,17.89,36900.0,14.4898,14.7732,14.4007,14.4898,36900.0
2009-05-13 10:00:00,17.87,17.87,17.79,17.82,31400.0,14.4736,14.4736,14.4088,14.4331,31400.0
2009-05-13 10:30:00,17.81,17.82,17.74,17.78,48600.0,14.425,14.4331,14.3683,14.4007,48600.0
2009-05-13 11:00:00,17.77,17.84,17.77,17.82,48500.0,14.3926,14.4493,14.3926,14.4331,48500.0
2009-05-13 11:30:00,17.82,17.83,17.77,17.79,37000.0,14.4331,14.4412,14.3926,14.4088,37000.0
2009-05-13 12:00:00,17.78,17.81,17.77,17.81,13800.0,14.4007,14.425,14.3926,14.425,13800.0
2009-05-13 12:30:00,17.8,17.8,17.75,17.75,19700.0,14.4169,14.4169,14.3764,14.3764,19700.0
2009-05-13 13:00:00,17.75,17.77,17.71,17.71,35800.0,14.3764,14.3926,14.344,14.344,35800.0
2009-05-13 13:30:00,17.7,17.79,17.69,17.78,32100.0,14.3359,14.4088,14.3278,14.4007,32100.0
2009-05-13 14:00:00,17.78,17.78,17.65,17.7,34000.0,14.4007,14.4007,14.2954,14.3359,34000.0
2009-05-13 14:30:00,17.69,17.75,17.66,17.74,27900.0,14.3278,14.3764,14.3035,14.3683,27900.0
2009-05-13 15:00:00,17.75,17.75,17.65,17.69,48900.0,14.3764,14.3764,14.2954,14.3278,48900.0
2009-05-13 15:30:00,17.69,17.73,17.61,17.63,97500.0,14.3278,14.3602,14.263,14.2792,97500.0
2009-05-14 09:30:00,17.77,17.8,17.63,17.68,31200.0,14.4617,14.4861,14.3478,14.3885,31200.0
2009-05-14 10:00:00,17.68,17.81,17.62,17.62,25200.0,14.3885,14.4943,14.3396,14.3396,25200.0
2009-05-14 10:30:00,17.61,17.65,17.55,17.62,35600.0,14.3315,14.3641,14.2827,14.3396,35600.0
2009-05-14 11:00:00,17.61,17.68,17.61,17.64,16800.0,14.3315,14.3885,14.3315,14.3559,16800.0
2009-05-14 11:30:00,17.64,17.68,17.61,17.65,15800.0,14.3559,14.3885,14.3315,14.3641,15800.0
2009-05-14 12:00:00,17.65,17.73,17.65,17.72,18600.0,14.3641,14.4292,14.3641,14.421,18600.0
2009-05-14 12:30:00,17.71,17.78,17.71,17.75,20000.0,14.4129,14.4699,14.4129,14.4454,20000.0
2009-05-14 13:00:00,17.75,17.76,17.7,17.71,13000.0,14.4454,14.4536,14.4048,14.4129,13000.0
2009-05-14 13:30:00,17.71,17.81,17.7,17.79,21300.0,14.4129,14.4943,14.4048,14.478,21300.0
2009-05-14 14:00:00,17.78,17.85,17.78,17.83,15000.0,14.4699,14.5268,14.4699,14.5106,15000.0
2009-05-14 14:30:00,17.83,17.88,17.8,17.82,20100.0,14.5106,14.5512,14.4861,14.5024,20100.0
2009-05-14 15:00:00,17.81,17.84,17.74,17.74,25500.0,14.4943,14.5187,14.4373,14.4373,25500.0
2009-05-14 15:30:00,17.74,17.77,17.66,17.69,100400.0,14.4373,14.4617,14.3722,14.3966,100400.0
2009-05-15 09:30:00,17.66,17.82,17.55,17.77,74900.0,14.3722,14.5024,14.2827,14.4617,74900.0
2009-05-15 10:00:00,17.77,17.85,17.72,17.81,30500.0,14.4617,14.5268,14.421,14.4943,30500.0
2009-05-15 10:30:00,17.81,17.89,17.79,17.89,22700.0,14.4943,14.5594,14.478,14.5594,22700.0
2009-05-15 11:00:00,17.89,17.92,17.81,17.81,36300.0,14.5594,14.5838,14.4943,14.4943,36300.0
2009-05-15 11:30:00,17.82,17.86,17.71,17.72,24500.0,14.5024,14.535,14.4129,14.421,24500.0
2009-05-15 12:00:00,17.71,17.77,17.69,17.77,20300.0,14.4129,14.4617,14.3966,14.4617,20300.0
2009-05-15 12:30:00,17.78,17.79,17.72,17.73,13300.0,14.4699,14.478,14.421,14.4292,13300.0
2009-05-15 13:00:00,17.73,17.78,17.68,17.68,16800.0,14.4292,14.4699,14.3885,14.3885,16800.0
2009-05-15 13:30:00,17.68,17.74,17.65,17.74,15400.0,14.3885,14.4373,14.3641,14.4373,15400.0
2009-05-15 14:00:00,17.74,17.8,17.71,17.78,34600.0,14.4373,14.4861,14.4129,14.4699,34600.0
2009-05-15 14:30:00,17.78,17.8,17.71,17.73,28500.0,14.4699,14.4861,14.4129,14.4292,28500.0
2009-05-15 15:00:00,17.73,17.75,17.65,17.72,40200.0,14.4292,14.4454,14.3641,14.421,40200.0
2009-05-15 15:30:00,17.73,17.75,17.66,17.68,71300.0,14.4292,14.4454,14.3722,14.3885,71300.0
2009-05-18 09:30:00,18.0,18.0,17.75,17.8,23400.0,14.6489,14.6489,14.4454,14.4861,23400.0
2009-05-18 10:00:00,17.8,17.82,17.72,17.79,36600.0,14.4861,14.5024,14.421,14.478,36600.0
2009-05-18 10:30:00,17.79,17.96,17.78,17.95,53600.0,14.478,14.6163,14.4699,14.6082,53600.0
2009-05-18 11:00:00,17.95,17.97,17.9,17.96,41000.0,14.6082,14.6245,14.5675,14.6163,41000.0
2009-05-18 11:30:00,17.95,17.95,17.9,17.9,9300.0,14.6082,14.6082,14.5675,14.5675,9300.0
2009-05-18 12:00:00,17.9,17.91,17.88,17.91,12800.0,14.5675,14.5757,14.5512,14.5757,12800.0
2009-05-18 12:30:00,17.93,17.99,17.91,17.98,18300.0,14.5919,14.6408,14.5757,14.6326,18300.0
2009-05-18 13:00:00,17.97,18.0,17.95,17.99,28300.0,14.6245,14.6489,14.6082,14.6408,28300.0
2009-05-18 13:30:00,17.98,18.0,17.97,17.99,29900.0,14.6326,14.6489,14.6245,14.6408,29900.0
2009-05-18 14:00:00,18.0,18.0,17.98,17.98,18500.0,14.6489,14.6489,14.6326,14.6326,18500.0
2009-05-18 14:30:00,17.99,18.13,17.99,18.12,35700.0,14.6408,14.7547,14.6408,14.7466,35700.0
2009-05-18 15:00:00,18.11,18.15,18.1,18.1,32700.0,14.7384,14.771,14.7303,14.7303,32700.0
2009-05-18 15:30:00,18.1,18.2,18.08,18.18,59500.0,14.7303,14.8117,14.714,14.7954,59500.0
2009-05-19 09:30:00,18.07,18.51,18.07,18.23,60000.0,14.7059,15.064,14.7059,14.8361,60000.0
2009-05-19 10:00:00,18.22,18.38,18.2,18.36,59700.0,14.8279,14.9582,14.8117,14.9419,59700.0
2009-05-19 10:30:00,18.37,18.44,18.31,18.32,45800.0,14.95,15.007,14.9012,14.9093,45800.0
2009-05-19 11:00:00,18.32,18.33,18.29,18.32,38900.0,14.9093,14.9175,14.8849,14.9093,38900.0
2009-05-19 11:30:00,18.33,18.34,18.31,18.32,23800.0,14.9175,14.9256,14.9012,14.9093,23800.0
2009-05-19 12:00:00,18.33,18.38,18.31,18.38,34700.0,14.9175,14.9582,14.9012,14.9582,34700.0
2009-05-19 12:30:00,18.38,18.39,18.32,18.32,18200.0,14.9582,14.9663,14.9093,14.9093,18200.0
2009-05-19 13:00:00,18.33,18.43,18.32,18.43,27400.0,14.9175,14.9988,14.9093,14.9988,27400.0
2009-05-19 13:30:00,18.42,18.44,18.39,18.42,31200.0,14.9907,15.007,14.9663,14.9907,31200.0
2009-05-19 14:00:00,18.42,18.45,18.37,18.44,34700.0,14.9907,15.0151,14.95,15.007,34700.0
2009-05-19 14:30:00,18.45,18.54,18.42,18.54,74500.0,15.0151,15.0884,14.9907,15.0884,74500.0
2009-05-19 15:00:00,18.54,18.54,18.46,18.46,38500.0,15.0884,15.0884,15.0233,15.0233,38500.0
2009-05-19 15:30:00,18.47,18.47,18.39,18.4,134800.0,15.0314,15.0314,14.9663,14.9744,134800.0
2009-05-20 09:30:00,18.47,18.81,18.47,18.69,49000.0,15.0314,15.3081,15.0314,15.2104,49000.0
2009-05-20 10:00:00,18.71,18.88,18.71,18.85,64300.0,15.2267,15.3651,15.2267,15.3407,64300.0
2009-05-20 10:30:00,18.84,18.87,18.83,18.87,22500.0,15.3325,15.3569,15.3244,15.3569,22500.0
2009-05-20 11:00:00,18.86,18.88,18.82,18.85,26800.0,15.3488,15.3651,15.3162,15.3407,26800.0
2009-05-20 11:30:00,18.84,18.86,18.74,18.74,27700.0,15.3325,15.3488,15.2511,15.2511,27700.0
2009-05-20 12:00:00,18.73,18.77,18.72,18.73,20500.0,15.243,15.2755,15.2349,15.243,20500.0
2009-05-20 12:30:00,18.73,18.73,18.64,18.65,26000.0,15.243,15.243,15.1698,15.1779,26000.0
2009-05-20 13:00:00,18.65,18.78,18.64,18.78,68000.0,15.1779,15.2837,15.1698,15.2837,68000.0
2009-05-20 13:30:00,18.79,18.86,18.77,18.83,41500.0,15.2918,15.3488,15.2755,15.3244,41500.0
2009-05-20 14:00:00,18.82,18.83,18.67,18.72,169300.0,15.3162,15.3244,15.1942,15.2349,169300.0
2009-05-20 14:30:00,18.71,18.75,18.67,18.69,91000.0,15.2267,15.2593,15.1942,15.2104,91000.0
2009-05-20 15:00:00,18.68,18.69,18.56,18.57,57500.0,15.2023,15.2104,15.1046,15.1128,57500.0
2009-05-20 15:30:00,18.58,18.58,18.47,18.48,123300.0,15.1209,15.1209,15.0314,15.0395,123300.0
2009-05-21 09:30:00,18.51,18.68,18.5,18.53,78000.0,15.064,15.2023,15.0558,15.0802,78000.0
2009-05-21 10:00:00,18.52,18.6,18.39,18.39,65100.0,15.0721,15.1372,14.9663,14.9663,65100.0
2009-05-21 10:30:00,18.39,18.39,18.27,18.28,56400.0,14.9663,14.9663,14.8686,14.8768,56400.0
2009-05-21 11:00:00,18.28,18.3,18.25,18.25,27100.0,14.8768,14.8931,14.8524,14.8524,27100.0
2009-05-21 11:30:00,18.26,18.3,18.25,18.28,24000.0,14.8605,14.8931,14.8524,14.8768,24000.0
2009-05-21 12:00:00,18.29,18.29,18.16,18.16,32000.0,14.8849,14.8849,14.7791,14.7791,32000.0
2009-05-21 12:30:00,18.17,18.24,18.16,18.2,29000.0,14.7873,14.8442,14.7791,14.8117,29000.0
2009-05-21 13:00:00,18.21,18.25,18.18,18.19,23400.0,14.8198,14.8524,14.7954,14.8035,23400.0
2009-05-21 13:30:00,18.18,18.21,18.13,18.2,78900.0,14.7954,14.8198,14.7547,14.8117,78900.0
2009-05-21 14:00:00,18.2,18.24,18.1,18.12,27000.0,14.8117,14.8442,14.7303,14.7466,27000.0
2009-05-21 14:30:00,18.11,18.17,18.07,18.13,36600.0,14.7384,14.7873,14.7059,14.7547,36600.0
2009-05-21 15:00:00,18.13,18.19,18.12,18.19,110200.0,14.7547,14.8035,14.7466,14.8035,110200.0
2009-05-21 15:30:00,18.19,18.25,18.15,18.23,100800.0,14.8035,14.8524,14.771,14.8361,100800.0
2009-05-22 09:30:00,18.31,18.37,18.16,18.23,48800.0,14.9012,14.95,14.7791,14.8361,48800.0
2009-05-22 10:00:00,18.22,18.42,18.21,18.38,59900.0,14.8279,14.9907,14.8198,14.9582,59900.0
2009-05-22 10:30:00,18.37,18.43,18.26,18.43,31600.0,14.95,14.9988,14.8605,14.9988,31600.0
2009-05-22 11:00:00,18.44,18.45,18.38,18.41,14400.0,15.007,15.0151,14.9582,14.9826,14400.0
2009-05-22 11:30:00,18.43,18.43,18.35,18.36,11800.0,14.9988,14.9988,14.9337,14.9419,11800.0
2009-05-22 12:00:00,18.37,18.39,18.31,18.31,14700.0,14.95,14.9663,14.9012,14.9012,14700.0
2009-05-22 12:30:00,18.31,18.42,18.28,18.41,13000.0,14.9012,14.9907,14.8768,14.9826,13000.0
2009-05-22 13:00:00,18.42,18.43,18.37,18.38,15200.0,14.9907,14.9988,14.95,14.9582,15200.0
2009-05-22 13:30:00,18.37,18.38,18.3,18.35,17900.0,14.95,14.9582,14.8931,14.9337,17900.0
2009-05-22 14:00:00,18.36,18.39,18.33,18.39,12600.0,14.9419,14.9663,14.9175,14.9663,12600.0
2009-05-22 14:30:00,18.38,18.44,18.38,18.44,16500.0,14.9582,15.007,14.9582,15.007,16500.0
2009-05-22 15:00:00,18.44,18.47,18.37,18.38,42200.0,15.007,15.0314,14.95,14.9582,42200.0
2009-05-22 15:30:00,18.38,18.42,18.29,18.3,100400.0,14.9582,14.9907,14.8849,14.8931,100400.0
2009-05-26 09:30:00,18.18,18.49,18.18,18.44,48400.0,14.7954,15.0477,14.7954,15.007,48400.0
2009-05-26 10:00:00,18.44,18.79,18.44,18.74,80600.0,15.007,15.2918,15.007,15.2511,80600.0
2009-05-26 10:30:00,18.74,18.85,18.73,18.82,52900.0,15.2511,15.3407,15.243,15.3162,52900.0
2009-05-26 11:00:00,18.83,18.87,18.79,18.85,34400.0,15.3244,15.3569,15.2918,15.3407,34400.0
2009-05-26 11:30:00,18.84,18.9,18.81,18.89,21900.0,15.3325,15.3813,15.3081,15.3732,21900.0
2009-05-26 12:00:00,18.89,18.9,18.85,18.89,15000.0,15.3732,15.3813,15.3407,15.3732,15000.0
2009-05-26 12:30:00,18.88,18.94,18.87,18.93,14600.0,15.3651,15.4139,15.3569,15.4058,14600.0
2009-05-26 13:00:00,18.93,18.93,18.86,18.87,17400.0,15.4058,15.4058,15.3488,15.3569,17400.0
2009-05-26 13:30:00,18.88,18.88,18.83,18.83,21700.0,15.3651,15.3651,15.3244,15.3244,21700.0
2009-05-26 14:00:00,18.83,18.88,18.8,18.83,48600.0,15.3244,15.3651,15.3,15.3244,48600.0
2009-05-26 14:30:00,18.83,18.84,18.74,18.74,25500.0,15.3244,15.3325,15.2511,15.2511,25500.0
2009-05-26 15:00:00,18.74,18.78,18.71,18.73,35300.0,15.2511,15.2837,15.2267,15.243,35300.0
2009-05-26 15:30:00,18.73,18.82,18.69,18.82,89800.0,15.243,15.3162,15.2104,15.3162,89800.0
2009-05-27 09:30:00,18.84,18.88,18.59,18.74,31600.0,15.3325,15.3651,15.1291,15.2511,31600.0
2009-05-27 10:00:00,18.75,18.8,18.62,18.71,26500.0,15.2593,15.3,15.1535,15.2267,26500.0
2009-05-27 10:30:00,18.72,18.73,18.64,18.71,38800.0,15.2349,15.243,15.1698,15.2267,38800.0
2009-05-27 11:00:00,18.72,18.76,18.68,18.76,29300.0,15.2349,15.2674,15.2023,15.2674,29300.0
2009-05-27 11:30:00,18.75,18.75,18.68,18.71,35200.0,15.2593,15.2593,15.2023,15.2267,35200.0
2009-05-27 12:00:00,18.71,18.75,18.67,18.67,19200.0,15.2267,15.2593,15.1942,15.1942,19200.0
2009-05-27 12:30:00,18.67,18.67,18.61,18.61,25800.0,15.1942,15.1942,15.1453,15.1453,25800.0
2009-05-27 13:00:00,18.61,18.66,18.6,18.6,14900.0,15.1453,15.186,15.1372,15.1372,14900.0
2009-05-27 13:30:00,18.6,18.6,18.43,18.46,28100.0,15.1372,15.1372,14.9988,15.0233,28100.0
2009-05-27 14:00:00,18.47,18.48,18.41,18.45,23100.0,15.0314,15.0395,14.9826,15.0151,23100.0
2009-05-27 14:30:00,18.45,18.55,18.44,18.51,31100.0,15.0151,15.0965,15.007,15.064,31100.0
2009-05-27 15:00:00,18.5,18.56,18.42,18.44,39100.0,15.0558,15.1046,14.9907,15.007,39100.0
2009-05-27 15:30:00,18.44,18.46,18.3,18.31,148200.0,15.007,15.0233,14.8931,14.9012,148200.0
2009-05-28 09:30:00,18.59,18.61,18.38,18.42,46900.0,15.1291,15.1453,14.9582,14.9907,46900.0
2009-05-28 10:00:00,18.42,18.42,18.13,18.2,60400.0,14.9907,14.9907,14.7547,14.8117,60400.0
2009-05-28 10:30:00,18.2,18.21,18.11,18.17,25300.0,14.8117,14.8198,14.7384,14.7873,25300.0
2009-05-28 11:00:00,18.17,18.29,18.17,18.23,20800.0,14.7873,14.8849,14.7873,14.8361,20800.0
2009-05-28 11:30:00,18.23,18.31,18.19,18.3,23900.0,14.8361,14.9012,14.8035,14.8931,23900.0
2009-05-28 12:00:00,18.3,18.31,18.12,18.13,22200.0,14.8931,14.9012,14.7466,14.7547,22200.0
2009-05-28 12:30:00,18.12,18.15,18.11,18.13,18800.0,14.7466,14.771,14.7384,14.7547,18800.0
2009-05-28 13:00:00,18.13,18.38,18.11,18.34,50400.0,14.7547,14.9582,14.7384,14.9256,50400.0
2009-05-28 13:30:00,18.34,18.38,18.26,18.31,27800.0,14.9256,14.9582,14.8605,14.9012,27800.0
2009-05-28 14:00:00,18.31,18.43,18.3,18.42,37300.0,14.9012,14.9988,14.8931,14.9907,37300.0
2009-05-28 14:30:00,18.43,18.48,18.4,18.44,38000.0,14.9988,15.0395,14.9744,15.007,38000.0
2009-05-28 15:00:00,18.45,18.48,18.35,18.38,38000.0,15.0151,15.0395,14.9337,14.9582,38000.0
2009-05-28 15:30:00,18.39,18.49,18.37,18.4,77900.0,14.9663,15.0477,14.95,14.9744,77900.0
2009-05-29 09:30:00,18.45,18.45,18.15,18.2,45400.0,15.0151,15.0151,14.771,14.8117,45400.0
2009-05-29 10:00:00,18.21,18.36,18.17,18.35,29600.0,14.8198,14.9419,14.7873,14.9337,29600.0
2009-05-29 10:30:00,18.34,18.35,18.24,18.27,43800.0,14.9256,14.9337,14.8442,14.8686,43800.0
2009-05-29 11:00:00,18.26,18.27,18.15,18.15,32300.0,14.8605,14.8686,14.771,14.771,32300.0
2009-05-29 11:30:00,18.15,18.16,18.08,18.09,22800.0,14.771,14.7791,14.714,14.7221,22800.0
2009-05-29 12:00:00,18.08,18.2,18.08,18.19,16000.0,14.714,14.8117,14.714,14.8035,16000.0
2009-05-29 12:30:00,18.2,18.21,18.17,18.17,14500.0,14.8117,14.8198,14.7873,14.7873,14500.0
2009-05-29 13:00:00,18.17,18.21,18.17,18.21,11600.0,14.7873,14.8198,14.7873,14.8198,11600.0
2009-05-29 13:30:00,18.21,18.25,18.21,18.24,21400.0,14.8198,14.8524,14.8198,14.8442,21400.0
2009-05-29 14:00:00,18.23,18.25,18.21,18.24,25800.0,14.8361,14.8524,14.8198,14.8442,25800.0
2009-05-29 14:30:00,18.25,18.25,18.17,18.2,31000.0,14.8524,14.8524,14.7873,14.8117,31000.0
2009-05-29 15:00:00,18.2,18.23,18.19,18.22,26900.0,14.8117,14.8361,14.8035,14.8279,26900.0
2009-05-29 15:30:00,18.21,18.36,18.21,18.36,144100.0,14.8198,14.9419,14.8198,14.9419,144100.0
2009-06-01 09:30:00,18.39,18.66,18.27,18.35,84200.0,14.9663,15.186,14.8686,14.9337,84200.0
2009-06-01 10:00:00,18.36,18.5,18.35,18.48,188600.0,14.9419,15.0558,14.9337,15.0395,188600.0
2009-06-01 10:30:00,18.47,18.59,18.47,18.59,51500.0,15.0314,15.1291,15.0314,15.1291,51500.0
2009-06-01 11:00:00,18.59,18.69,18.59,18.69,35600.0,15.1291,15.2104,15.1291,15.2104,35600.0
2009-06-01 11:30:00,18.69,18.71,18.66,18.7,43800.0,15.2104,15.2267,15.186,15.2186,43800.0
2009-06-01 12:00:00,18.7,18.74,18.7,18.74,18400.0,15.2186,15.2511,15.2186,15.2511,18400.0
2009-06-01 12:30:00,18.75,18.81,18.74,18.78,23200.0,15.2593,15.3081,15.2511,15.2837,23200.0
2009-06-01 13:00:00,18.77,18.77,18.73,18.75,21600.0,15.2755,15.2755,15.243,15.2593,21600.0
2009-06-01 13:30:00,18.75,18.78,18.74,18.78,24600.0,15.2593,15.2837,15.2511,15.2837,24600.0
2009-06-01 14:00:00,18.78,18.79,18.76,18.76,50300.0,15.2837,15.2918,15.2674,15.2674,50300.0
2009-06-01 14:30:00,18.76,18.77,18.69,18.7,72800.0,15.2674,15.2755,15.2104,15.2186,72800.0
2009-06-01 15:00:00,18.7,18.71,18.62,18.71,47300.0,15.2186,15.2267,15.1535,15.2267,47300.0
2009-06-01 15:30:00,18.72,18.79,18.7,18.75,91900.0,15.2349,15.2918,15.2186,15.2593,91900.0
2009-06-02 09:30:00,18.76,19.03,18.7,18.94,57100.0,15.2674,15.4871,15.2186,15.4139,57100.0
2009-06-02 10:00:00,18.95,19.12,18.92,19.05,82100.0,15.422,15.5604,15.3976,15.5034,82100.0
2009-06-02 10:30:00,19.05,19.14,19.01,19.02,64000.0,15.5034,15.5767,15.4709,15.479,64000.0
2009-06-02 11:00:00,19.03,19.07,18.99,19.02,34000.0,15.4871,15.5197,15.4546,15.479,34000.0
2009-06-02 11:30:00,19.02,19.06,18.97,19.06,24700.0,15.479,15.5116,15.4383,15.5116,24700.0
2009-06-02 12:00:00,19.06,19.08,18.99,19.0,16900.0,15.5116,15.5278,15.4546,15.4627,16900.0
2009-06-02 12:30:00,19.0,19.08,18.98,19.08,25100.0,15.4627,15.5278,15.4465,15.5278,25100.0
2009-06-02 13:00:00,19.07,19.12,19.06,19.11,29800.0,15.5197,15.5604,15.5116,15.5523,29800.0
2009-06-02 13:30:00,19.12,19.15,19.11,19.11,29700.0,15.5604,15.5848,15.5523,15.5523,29700.0
2009-06-02 14:00:00,19.11,19.19,19.07,19.16,25700.0,15.5523,15.6174,15.5197,15.5929,25700.0
2009-06-02 14:30:00,19.16,19.18,19.13,19.13,26300.0,15.5929,15.6092,15.5685,15.5685,26300.0
2009-06-02 15:00:00,19.12,19.15,19.06,19.06,33800.0,15.5604,15.5848,15.5116,15.5116,33800.0
2009-06-02 15:30:00,19.07,19.14,19.0,19.05,99000.0,15.5197,15.5767,15.4627,15.5034,99000.0
2009-06-03 09:30:00,18.93,19.09,18.85,19.03,22300.0,15.4058,15.536,15.3407,15.4871,22300.0
2009-06-03 10:00:00,19.02,19.07,18.92,18.96,50900.0,15.479,15.5197,15.3976,15.4302,50900.0
2009-06-03 10:30:00,18.96,18.96,18.88,18.9,42300.0,15.4302,15.4302,15.3651,15.3813,42300.0
2009-06-03 11:00:00,18.89,18.9,18.81,18.81,25100.0,15.3732,15.3813,15.3081,15.3081,25100.0
2009-06-03 11:30:00,18.81,18.85,18.79,18.79,23100.0,15.3081,15.3407,15.2918,15.2918,23100.0
2009-06-03 12:00:00,18.79,18.8,18.78,18.79,13300.0,15.2918,15.3,15.2837,15.2918,13300.0
2009-06-03 12:30:00,18.79,18.9,18.78,18.86,44400.0,15.2918,15.3813,15.2837,15.3488,44400.0
2009-06-03 13:00:00,18.86,18.88,18.84,18.85,25900.0,15.3488,15.3651,15.3325,15.3407,25900.0
2009-06-03 13:30:00,18.85,18.91,18.84,18.9,43400.0,15.3407,15.3895,15.3325,15.3813,43400.0
2009-06-03 14:00:00,18.9,18.92,18.89,18.91,33300.0,15.3813,15.3976,15.3732,15.3895,33300.0
2009-06-03 14:30:00,18.91,18.97,18.87,18.95,33100.0,15.3895,15.4383,15.3569,15.422,33100.0
2009-06-03 15:00:00,18.94,18.98,18.9,18.9,68200.0,15.4139,15.4465,15.3813,15.3813,68200.0
2009-06-03 15:30:00,18.91,19.02,18.9,19.01,72100.0,15.3895,15.479,15.3813,15.4709,72100.0
2009-06-04 09:30:00,18.98,19.09,18.95,18.98,17200.0,15.4465,15.536,15.422,15.4465,17200.0
2009-06-04 10:00:00,18.99,18.99,18.87,18.92,32700.0,15.4546,15.4546,15.3569,15.3976,32700.0
2009-06-04 10:30:00,18.92,18.97,18.89,18.96,41200.0,15.3976,15.4383,15.3732,15.4302,41200.0
2009-06-04 11:00:00,18.96,18.97,18.86,18.86,32100.0,15.4302,15.4383,15.3488,15.3488,32100.0
2009-06-04 11:30:00,18.86,18.89,18.82,18.88,33700.0,15.3488,15.3732,15.3162,15.3651,33700.0
2009-06-04 12:00:00,18.88,18.89,18.85,18.88,32000.0,15.3651,15.3732,15.3407,15.3651,32000.0
2009-06-04 12:30:00,18.89,19.0,18.88,19.0,43200.0,15.3732,15.4627,15.3651,15.4627,43200.0
2009-06-04 13:00:00,19.0,19.0,18.95,18.97,26100.0,15.4627,15.4627,15.422,15.4383,26100.0
2009-06-04 13:30:00,18.98,19.02,18.97,18.98,24700.0,15.4465,15.479,15.4383,15.4465,24700.0
2009-06-04 14:00:00,18.98,19.01,18.95,19.01,40300.0,15.4465,15.4709,15.422,15.4709,40300.0
2009-06-04 14:30:00,19.01,19.01,18.9,18.91,40400.0,15.4709,15.4709,15.3813,15.3895,40400.0
2009-06-04 15:00:00,18.91,18.94,18.88,18.93,28300.0,15.3895,15.4139,15.3651,15.4058,28300.0
2009-06-04 15:30:00,18.93,19.01,18.9,19.0,73000.0,15.4058,15.4709,15.3813,15.4627,73000.0
2009-06-05 09:30:00,19.14,19.14,18.91,19.13,22300.0,15.5767,15.5767,15.3895,15.5685,22300.0
2009-06-05 10:00:00,19.13,19.13,18.98,19.02,28000.0,15.5685,15.5685,15.4465,15.479,28000.0
2009-06-05 10:30:00,19.02,19.08,18.99,19.08,25200.0,15.479,15.5278,15.4546,15.5278,25200.0
2009-06-05 11:00:00,19.08,19.13,19.08,19.11,23300.0,15.5278,15.5685,15.5278,15.5523,23300.0
2009-06-05 11:30:00,19.1,19.17,19.09,19.15,29600.0,15.5441,15.6011,15.536,15.5848,29600.0
2009-06-05 12:00:00,19.14,19.21,19.14,19.21,22900.0,15.5767,15.6336,15.5767,15.6336,22900.0
2009-06-05 12:30:00,19.2,19.23,19.2,19.23,16000.0,15.6255,15.6499,15.6255,15.6499,16000.0
2009-06-05 13:00:00,19.23,19.23,19.17,19.19,20500.0,15.6499,15.6499,15.6011,15.6174,20500.0
2009-06-05 13:30:00,19.18,19.22,19.18,19.18,24500.0,15.6092,15.6418,15.6092,15.6092,24500.0
2009-06-05 14:00:00,19.19,19.19,19.06,19.09,49200.0,15.6174,15.6174,15.5116,15.536,49200.0
2009-06-05 14:30:00,19.08,19.14,19.03,19.14,41100.0,15.5278,15.5767,15.4871,15.5767,41100.0
2009-06-05 15:00:00,19.14,19.19,19.12,19.18,66200.0,15.5767,15.6174,15.5604,15.6092,66200.0
2009-06-05 15:30:00,19.18,19.24,19.16,19.21,84800.0,15.6092,15.658,15.5929,15.6336,84800.0
2009-06-08 09:30:00,19.21,19.21,19.1,19.14,20900.0,15.6336,15.6336,15.5441,15.5767,20900.0
2009-06-08 10:00:00,19.14,19.15,19.0,19.01,35900.0,15.5767,15.5848,15.4627,15.4709,35900.0
2009-06-08 10:30:00,19.0,19.04,18.98,18.98,35500.0,15.4627,15.4953,15.4465,15.4465,35500.0
2009-06-08 11:00:00,18.98,18.99,18.89,18.89,22200.0,15.4465,15.4546,15.3732,15.3732,22200.0
2009-06-08 11:30:00,18.89,18.95,18.89,18.9,27700.0,15.3732,15.422,15.3732,15.3813,27700.0
2009-06-08 12:00:00,18.9,18.9,18.84,18.86,14700.0,15.3813,15.3813,15.3325,15.3488,14700.0
2009-06-08 12:30:00,18.86,18.89,18.83,18.85,18400.0,15.3488,15.3732,15.3244,15.3407,18400.0
2009-06-08 13:00:00,18.84,18.84,18.82,18.83,14700.0,15.3325,15.3325,15.3162,15.3244,14700.0
2009-06-08 13:30:00,18.83,18.89,18.82,18.88,19700.0,15.3244,15.3732,15.3162,15.3651,19700.0
2009-06-08 14:00:00,18.89,18.89,18.85,18.89,27200.0,15.3732,15.3732,15.3407,15.3732,27200.0
2009-06-08 14:30:00,18.89,18.91,18.82,18.87,77700.0,15.3732,15.3895,15.3162,15.3569,77700.0
2009-06-08 15:00:00,18.88,19.03,18.88,19.01,59500.0,15.3651,15.4871,15.3651,15.4709,59500.0
2009-06-08 15:30:00,19.02,19.11,18.97,18.99,133700.0,15.479,15.5523,15.4383,15.4546,133700.0
2009-06-09 09:30:00,19.11,19.13,19.02,19.06,26400.0,15.5523,15.5685,15.479,15.5116,26400.0
2009-06-09 10:00:00,19.05,19.1,18.98,19.0,24300.0,15.5034,15.5441,15.4465,15.4627,24300.0
2009-06-09 10:30:00,19.0,19.01,18.93,18.98,22100.0,15.4627,15.4709,15.4058,15.4465,22100.0
2009-06-09 11:00:00,18.98,19.0,18.95,18.99,14400.0,15.4465,15.4627,15.422,15.4546,14400.0
2009-06-09 11:30:00,19.0,19.0,18.99,18.99,7900.0,15.4627,15.4627,15.4546,15.4546,7900.0
2009-06-09 12:00:00,18.99,19.0,18.99,19.0,16600.0,15.4546,15.4627,15.4546,15.4627,16600.0
2009-06-09 12:30:00,19.01,19.01,18.98,19.0,13600.0,15.4709,15.4709,15.4465,15.4627,13600.0
2009-06-09 13:00:00,19.0,19.0,18.98,19.0,18100.0,15.4627,15.4627,15.4465,15.4627,18100.0
2009-06-09 13:30:00,19.0,19.02,18.99,18.99,21600.0,15.4627,15.479,15.4546,15.4546,21600.0
2009-06-09 14:00:00,19.0,19.02,18.99,19.01,38100.0,15.4627,15.479,15.4546,15.4709,38100.0
2009-06-09 14:30:00,19.02,19.04,18.97,19.0,33300.0,15.479,15.4953,15.4383,15.4627,33300.0
2009-06-09 15:00:00,19.0,19.01,18.96,18.99,47900.0,15.4627,15.4709,15.4302,15.4546,47900.0
2009-06-09 15:30:00,18.99,19.02,18.93,18.94,91500.0,15.4546,15.479,15.4058,15.4139,91500.0
2009-06-10 09:30:00,19.09,19.09,18.81,18.84,32800.0,15.536,15.536,15.3081,15.3325,32800.0
2009-06-10 10:00:00,18.83,18.83,18.7,18.83,36300.0,15.3244,15.3244,15.2186,15.3244,36300.0
2009-06-10 10:30:00,18.82,18.83,18.74,18.78,42700.0,15.3162,15.3244,15.2511,15.2837,42700.0
2009-06-10 11:00:00,18.79,18.79,18.71,18.78,48100.0,15.2918,15.2918,15.2267,15.2837,48100.0
2009-06-10 11:30:00,18.78,18.82,18.77,18.78,31100.0,15.2837,15.3162,15.2755,15.2837,31100.0
2009-06-10 12:00:00,18.77,18.86,18.77,18.84,34400.0,15.2755,15.3488,15.2755,15.3325,34400.0
2009-06-10 12:30:00,18.84,18.87,18.8,18.87,30100.0,15.3325,15.3569,15.3,15.3569,30100.0
2009-06-10 13:00:00,18.86,18.87,18.71,18.71,49600.0,15.3488,15.3569,15.2267,15.2267,49600.0
2009-06-10 13:30:00,18.71,18.71,18.62,18.63,65300.0,15.2267,15.2267,15.1535,15.1616,65300.0
2009-06-10 14:00:00,18.62,18.64,18.6,18.61,57100.0,15.1535,15.1698,15.1372,15.1453,57100.0
2009-06-10 14:30:00,18.61,18.69,18.59,18.68,87200.0,15.1453,15.2104,15.1291,15.2023,87200.0
2009-06-10 15:00:00,18.67,18.68,18.61,18.65,65700.0,15.1942,15.2023,15.1453,15.1779,65700.0
2009-06-10 15:30:00,18.65,18.74,18.65,18.73,178900.0,15.1779,15.2511,15.1779,15.243,178900.0
2009-06-11 09:30:00,18.85,18.98,18.74,18.97,38200.0,15.3407,15.4465,15.2511,15.4383,38200.0
2009-06-11 10:00:00,18.97,19.05,18.91,19.03,39000.0,15.4383,15.5034,15.3895,15.4871,39000.0
2009-06-11 10:30:00,19.03,19.08,18.99,19.07,46900.0,15.4871,15.5278,15.4546,15.5197,46900.0
2009-06-11 11:00:00,19.08,19.12,19.06,19.1,31900.0,15.5278,15.5604,15.5116,15.5441,31900.0
2009-06-11 11:30:00,19.11,19.12,19.07,19.1,24000.0,15.5523,15.5604,15.5197,15.5441,24000.0
2009-06-11 12:00:00,19.09,19.12,19.05,19.05,29800.0,15.536,15.5604,15.5034,15.5034,29800.0
2009-06-11 12:30:00,19.05,19.09,19.02,19.08,60300.0,15.5034,15.536,15.479,15.5278,60300.0
2009-06-11 13:00:00,19.05,19.2,19.05,19.2,30700.0,15.5034,15.6255,15.5034,15.6255,30700.0
2009-06-11 13:30:00,19.2,19.23,19.17,19.23,28600.0,15.6255,15.6499,15.6011,15.6499,28600.0
2009-06-11 14:00:00,19.22,19.22,19.14,19.19,38100.0,15.6418,15.6418,15.5767,15.6174,38100.0
2009-06-11 14:30:00,19.2,19.26,19.18,19.26,87000.0,15.6255,15.6743,15.6092,15.6743,87000.0
2009-06-11 15:00:00,19.27,19.27,19.21,19.21,52600.0,15.6825,15.6825,15.6336,15.6336,52600.0
2009-06-11 15:30:00,19.21,19.27,19.12,19.17,148600.0,15.6336,15.6825,15.5604,15.6011,148600.0
2009-06-12 09:30:00,19.02,19.12,19.01,19.02,26500.0,15.479,15.5604,15.4709,15.479,26500.0
2009-06-12 10:00:00,19.0,19.03,18.94,18.94,29000.0,15.4627,15.4871,15.4139,15.4139,29000.0
2009-06-12 10:30:00,18.94,19.04,18.91,19.0,26500.0,15.4139,15.4953,15.3895,15.4627,26500.0
2009-06-12 11:00:00,18.99,18.99,18.91,18.91,9700.0,15.4546,15.4546,15.3895,15.3895,9700.0
2009-06-12 11:30:00,18.91,18.91,18.83,18.85,16700.0,15.3895,15.3895,15.3244,15.3407,16700.0
2009-06-12 12:00:00,18.86,18.94,18.85,18.93,18200.0,15.3488,15.4139,15.3407,15.4058,18200.0
2009-06-12 12:30:00,18.93,18.93,18.83,18.89,25700.0,15.4058,15.4058,15.3244,15.3732,25700.0
2009-06-12 13:00:00,18.9,18.9,18.84,18.88,13400.0,15.3813,15.3813,15.3325,15.3651,13400.0
2009-06-12 13:30:00,18.89,18.96,18.88,18.96,18600.0,15.3732,15.4302,15.3651,15.4302,18600.0
2009-06-12 14:00:00,18.96,18.97,18.92,18.96,20400.0,15.4302,15.4383,15.3976,15.4302,20400.0
2009-06-12 14:30:00,18.97,19.1,18.97,19.03,36700.0,15.4383,15.5441,15.4383,15.4871,36700.0
2009-06-12 15:00:00,19.04,19.1,19.03,19.06,32400.0,15.4953,15.5441,15.4871,15.5116,32400.0
2009-06-12 15:30:00,19.06,19.11,18.97,19.09,71200.0,15.5116,15.5523,15.4383,15.536,71200.0
2009-06-15 09:30:00,18.97,19.06,18.73,18.8,44400.0,15.4383,15.5116,15.243,15.3,44400.0
2009-06-15 10:00:00,18.78,18.82,18.68,18.71,39700.0,15.2837,15.3162,15.2023,15.2267,39700.0
2009-06-15 10:30:00,18.71,18.71,18.56,18.58,39000.0,15.2267,15.2267,15.1046,15.1209,39000.0
2009-06-15 11:00:00,18.58,18.59,18.5,18.52,28800.0,15.1209,15.1291,15.0558,15.0721,28800.0
2009-06-15 11:30:00,18.53,18.58,18.52,18.55,25400.0,15.0802,15.1209,15.0721,15.0965,25400.0
2009-06-15 12:00:00,18.55,18.58,18.54,18.57,25100.0,15.0965,15.1209,15.0884,15.1128,25100.0
2009-06-15 12:30:00,18.57,18.64,18.57,18.63,28000.0,15.1128,15.1698,15.1128,15.1616,28000.0
2009-06-15 13:00:00,18.64,18.64,18.55,18.56,25600.0,15.1698,15.1698,15.0965,15.1046,25600.0
2009-06-15 13:30:00,18.55,18.55,18.52,18.55,18500.0,15.0965,15.0965,15.0721,15.0965,18500.0
2009-06-15 14:00:00,18.55,18.61,18.55,18.56,31400.0,15.0965,15.1453,15.0965,15.1046,31400.0
2009-06-15 14:30:00,18.55,18.55,18.51,18.55,37900.0,15.0965,15.0965,15.064,15.0965,37900.0
2009-06-15 15:00:00,18.55,18.61,18.52,18.56,46500.0,15.0965,15.1453,15.0721,15.1046,46500.0
2009-06-15 15:30:00,18.56,18.63,18.55,18.61,113700.0,15.1046,15.1616,15.0965,15.1453,113700.0
2009-06-16 09:30:00,18.82,18.82,18.61,18.63,43300.0,15.3162,15.3162,15.1453,15.1616,43300.0
2009-06-16 10:00:00,18.64,18.72,18.57,18.64,50300.0,15.1698,15.2349,15.1128,15.1698,50300.0
2009-06-16 10:30:00,18.63,18.68,18.59,18.67,24600.0,15.1616,15.2023,15.1291,15.1942,24600.0
2009-06-16 11:00:00,18.68,18.7,18.62,18.67,40000.0,15.2023,15.2186,15.1535,15.1942,40000.0
2009-06-16 11:30:00,18.66,18.69,18.61,18.61,60600.0,15.186,15.2104,15.1453,15.1453,60600.0
2009-06-16 12:00:00,18.61,18.7,18.57,18.66,33200.0,15.1453,15.2186,15.1128,15.186,33200.0
2009-06-16 12:30:00,18.66,18.66,18.52,18.52,31600.0,15.186,15.186,15.0721,15.0721,31600.0
2009-06-16 13:00:00,18.52,18.53,18.5,18.52,19100.0,15.0721,15.0802,15.0558,15.0721,19100.0
2009-06-16 13:30:00,18.52,18.53,18.5,18.51,14000.0,15.0721,15.0802,15.0558,15.064,14000.0
2009-06-16 14:00:00,18.51,18.52,18.46,18.46,40000.0,15.064,15.0721,15.0233,15.0233,40000.0
2009-06-16 14:30:00,18.46,18.53,18.45,18.5,32600.0,15.0233,15.0802,15.0151,15.0558,32600.0
2009-06-16 15:00:00,18.51,18.54,18.46,18.48,37600.0,15.064,15.0884,15.0233,15.0395,37600.0
2009-06-16 15:30:00,18.49,18.56,18.41,18.44,70300.0,15.0477,15.1046,14.9826,15.007,70300.0
2009-06-17 09:30:00,18.43,18.66,18.43,18.59,24000.0,14.9988,15.186,14.9988,15.1291,24000.0
2009-06-17 10:00:00,18.58,18.7,18.55,18.65,48100.0,15.1209,15.2186,15.0965,15.1779,48100.0
2009-06-17 10:30:00,18.64,18.68,18.55,18.63,63600.0,15.1698,15.2023,15.0965,15.1616,63600.0
2009-06-17 11:00:00,18.62,18.73,18.62,18.7,42100.0,15.1535,15.243,15.1535,15.2186,42100.0
2009-06-17 11:30:00,18.7,18.77,18.69,18.77,32400.0,15.2186,15.2755,15.2104,15.2755,32400.0
2009-06-17 12:00:00,18.76,18.83,18.74,18.8,26100.0,15.2674,15.3244,15.2511,15.3,26100.0
2009-06-17 12:30:00,18.8,18.82,18.77,18.81,26500.0,15.3,15.3162,15.2755,15.3081,26500.0
2009-06-17 13:00:00,18.81,18.85,18.79,18.82,35500.0,15.3081,15.3407,15.2918,15.3162,35500.0
2009-06-17 13:30:00,18.82,18.88,18.82,18.86,21700.0,15.3162,15.3651,15.3162,15.3488,21700.0
2009-06-17 14:00:00,18.86,18.87,18.79,18.84,27300.0,15.3488,15.3569,15.2918,15.3325,27300.0
2009-06-17 14:30:00,18.84,18.84,18.73,18.75,26900.0,15.3325,15.3325,15.243,15.2593,26900.0
2009-06-17 15:00:00,18.75,18.91,18.72,18.88,146200.0,15.2593,15.3895,15.2349,15.3651,146200.0
2009-06-17 15:30:00,18.88,19.0,18.86,18.98,231800.0,15.3651,15.4627,15.3488,15.4465,231800.0
2009-06-18 09:30:00,18.9,18.96,18.76,18.94,51100.0,15.3813,15.4302,15.2674,15.4139,51100.0
2009-06-18 10:00:00,18.95,19.09,18.92,19.06,97300.0,15.422,15.536,15.3976,15.5116,97300.0
2009-06-18 10:30:00,19.06,19.13,19.06,19.1,66600.0,15.5116,15.5685,15.5116,15.5441,66600.0
2009-06-18 11:00:00,19.11,19.19,19.1,19.13,47000.0,15.5523,15.6174,15.5441,15.5685,47000.0
2009-06-18 11:30:00,19.13,19.16,19.12,19.16,39900.0,15.5685,15.5929,15.5604,15.5929,39900.0
2009-06-18 12:00:00,19.16,19.18,19.15,19.16,25400.0,15.5929,15.6092,15.5848,15.5929,25400.0
2009-06-18 12:30:00,19.17,19.27,19.15,19.25,42600.0,15.6011,15.6825,15.5848,15.6662,42600.0
2009-06-18 13:00:00,19.26,19.3,19.26,19.29,44100.0,15.6743,15.7069,15.6743,15.6987,44100.0
2009-06-18 13:30:00,19.29,19.29,19.27,19.28,41300.0,15.6987,15.6987,15.6825,15.6906,41300.0
2009-06-18 14:00:00,19.28,19.36,19.26,19.35,113800.0,15.6906,15.7557,15.6743,15.7476,113800.0
2009-06-18 14:30:00,19.35,19.43,19.34,19.39,72200.0,15.7476,15.8127,15.7394,15.7801,72200.0
2009-06-18 15:00:00,19.39,19.42,19.39,19.41,91500.0,15.7801,15.8045,15.7801,15.7964,91500.0
2009-06-18 15:30:00,19.41,19.46,19.38,19.45,199400.0,15.7964,15.8371,15.772,15.829,199400.0
2009-06-19 09:30:00,19.58,19.6,19.45,19.58,289300.0,15.9348,15.951,15.829,15.9348,289300.0
2009-06-19 10:00:00,19.59,19.64,19.58,19.63,48500.0,15.9429,15.9836,15.9348,15.9754,48500.0
2009-06-19 10:30:00,19.62,19.66,19.59,19.65,47100.0,15.9673,15.9999,15.9429,15.9917,47100.0
2009-06-19 11:00:00,19.65,19.68,19.64,19.65,30900.0,15.9917,16.0161,15.9836,15.9917,30900.0
2009-06-19 11:30:00,19.65,19.66,19.6,19.63,35900.0,15.9917,15.9999,15.951,15.9754,35900.0
2009-06-19 12:00:00,19.62,19.64,19.54,19.58,72000.0,15.9673,15.9836,15.9022,15.9348,72000.0
2009-06-19 12:30:00,19.58,19.63,19.57,19.58,66300.0,15.9348,15.9754,15.9266,15.9348,66300.0
2009-06-19 13:00:00,19.58,19.59,19.54,19.55,68600.0,15.9348,15.9429,15.9022,15.9103,68600.0
2009-06-19 13:30:00,19.54,19.55,19.53,19.54,34800.0,15.9022,15.9103,15.8941,15.9022,34800.0
2009-06-19 14:00:00,19.54,19.55,19.5,19.54,64500.0,15.9022,15.9103,15.8696,15.9022,64500.0
2009-06-19 14:30:00,19.54,19.57,19.53,19.53,73800.0,15.9022,15.9266,15.8941,15.8941,73800.0
2009-06-19 15:00:00,19.52,19.56,19.49,19.55,105500.0,15.8859,15.9185,15.8615,15.9103,105500.0
2009-06-19 15:30:00,19.56,19.63,19.55,19.57,187700.0,15.9185,15.9754,15.9103,15.9266,187700.0
2009-06-22 09:30:00,19.48,19.5,19.39,19.42,70500.0,15.8534,15.8696,15.7801,15.8045,70500.0
2009-06-22 10:00:00,19.42,19.42,19.31,19.35,133900.0,15.8045,15.8045,15.715,15.7476,133900.0
2009-06-22 10:30:00,19.34,19.36,19.31,19.33,45600.0,15.7394,15.7557,15.715,15.7313,45600.0
2009-06-22 11:00:00,19.32,19.36,19.32,19.36,29100.0,15.7232,15.7557,15.7232,15.7557,29100.0
2009-06-22 11:30:00,19.35,19.39,19.31,19.33,42300.0,15.7476,15.7801,15.715,15.7313,42300.0
2009-06-22 12:00:00,19.33,19.46,19.33,19.43,77700.0,15.7313,15.8371,15.7313,15.8127,77700.0
2009-06-22 12:30:00,19.43,19.45,19.41,19.45,23300.0,15.8127,15.829,15.7964,15.829,23300.0
2009-06-22 13:00:00,19.45,19.48,19.41,19.47,55800.0,15.829,15.8534,15.7964,15.8452,55800.0
2009-06-22 13:30:00,19.48,19.51,19.45,19.51,46100.0,15.8534,15.8778,15.829,15.8778,46100.0
2009-06-22 14:00:00,19.51,19.51,19.49,19.49,36000.0,15.8778,15.8778,15.8615,15.8615,36000.0
2009-06-22 14:30:00,19.49,19.53,19.49,19.5,71500.0,15.8615,15.8941,15.8615,15.8696,71500.0
2009-06-22 15:00:00,19.51,19.51,19.45,19.49,68100.0,15.8778,15.8778,15.829,15.8615,68100.0
2009-06-22 15:30:00,19.49,19.52,19.45,19.46,237600.0,15.8615,15.8859,15.829,15.8371,237600.0
2009-06-23 09:30:00,19.48,19.56,19.46,19.48,50100.0,15.8534,15.9185,15.8371,15.8534,50100.0
2009-06-23 10:00:00,19.48,19.53,19.45,19.48,123200.0,15.8534,15.8941,15.829,15.8534,123200.0
2009-06-23 10:30:00,19.49,19.56,19.46,19.54,63000.0,15.8615,15.9185,15.8371,15.9022,63000.0
2009-06-23 11:00:00,19.53,19.53,19.46,19.48,34500.0,15.8941,15.8941,15.8371,15.8534,34500.0
2009-06-23 11:30:00,19.48,19.5,19.46,19.5,55800.0,15.8534,15.8696,15.8371,15.8696,55800.0
2009-06-23 12:00:00,19.5,19.5,19.45,19.48,64400.0,15.8696,15.8696,15.829,15.8534,64400.0
2009-06-23 12:30:00,19.47,19.5,19.45,19.47,70700.0,15.8452,15.8696,15.829,15.8452,70700.0
2009-06-23 13:00:00,19.46,19.5,19.46,19.5,63600.0,15.8371,15.8696,15.8371,15.8696,63600.0
2009-06-23 13:30:00,19.49,19.5,19.46,19.48,46700.0,15.8615,15.8696,15.8371,15.8534,46700.0
2009-06-23 14:00:00,19.48,19.52,19.47,19.5,43400.0,15.8534,15.8859,15.8452,15.8696,43400.0
2009-06-23 14:30:00,19.51,19.53,19.49,19.51,44700.0,15.8778,15.8941,15.8615,15.8778,44700.0
2009-06-23 15:00:00,19.51,19.57,19.5,19.56,65300.0,15.8778,15.9266,15.8696,15.9185,65300.0
2009-06-23 15:30:00,19.57,19.57,19.46,19.48,139600.0,15.9266,15.9266,15.8371,15.8534,139600.0
2009-06-24 09:30:00,19.65,19.72,19.55,19.7,39300.0,15.9917,16.0487,15.9103,16.0324,39300.0
2009-06-24 10:00:00,19.7,19.76,19.65,19.74,56500.0,16.0324,16.0812,15.9917,16.065,56500.0
2009-06-24 10:30:00,19.74,19.8,19.72,19.8,60800.0,16.065,16.1138,16.0487,16.1138,60800.0
2009-06-24 11:00:00,19.8,19.8,19.76,19.8,27600.0,16.1138,16.1138,16.0812,16.1138,27600.0
2009-06-24 11:30:00,19.79,19.82,19.72,19.81,40300.0,16.1057,16.1301,16.0487,16.1219,40300.0
2009-06-24 12:00:00,19.82,19.82,19.76,19.8,18800.0,16.1301,16.1301,16.0812,16.1138,18800.0
2009-06-24 12:30:00,19.81,19.81,19.79,19.79,31600.0,16.1219,16.1219,16.1057,16.1057,31600.0
2009-06-24 13:00:00,19.8,19.84,19.77,19.79,33000.0,16.1138,16.1463,16.0894,16.1057,33000.0
2009-06-24 13:30:00,19.8,19.81,19.77,19.79,24300.0,16.1138,16.1219,16.0894,16.1057,24300.0
2009-06-24 14:00:00,19.8,19.88,19.76,19.82,80900.0,16.1138,16.1789,16.0812,16.1301,80900.0
2009-06-24 14:30:00,19.82,19.93,19.8,19.87,117800.0,16.1301,16.2196,16.1138,16.1708,117800.0
2009-06-24 15:00:00,19.87,19.93,19.8,19.92,156600.0,16.1708,16.2196,16.1138,16.2115,156600.0
2009-06-24 15:30:00,19.91,19.92,19.82,19.92,203700.0,16.2033,16.2115,16.1301,16.2115,203700.0
2009-06-25 09:30:00,19.27,19.82,19.27,19.77,64500.0,15.6825,16.1301,15.6825,16.0894,64500.0
2009-06-25 10:00:00,19.77,19.93,19.76,19.87,83400.0,16.0894,16.2196,16.0812,16.1708,83400.0
2009-06-25 10:30:00,19.87,19.92,19.82,19.9,53500.0,16.1708,16.2115,16.1301,16.1952,53500.0
2009-06-25 11:00:00,19.9,19.99,19.9,19.99,42800.0,16.1952,16.2684,16.1952,16.2684,42800.0
2009-06-25 11:30:00,20.0,20.18,19.98,20.17,94500.0,16.2766,16.423,16.2603,16.4149,94500.0
2009-06-25 12:00:00,20.18,20.18,20.1,20.17,42700.0,16.423,16.423,16.3579,16.4149,42700.0
2009-06-25 12:30:00,20.17,20.2,20.14,20.15,54300.0,16.4149,16.4393,16.3905,16.3986,54300.0
2009-06-25 13:00:00,20.15,20.21,20.14,20.15,50500.0,16.3986,16.4475,16.3905,16.3986,50500.0
2009-06-25 13:30:00,20.16,20.18,20.09,20.13,61500.0,16.4068,16.423,16.3498,16.3824,61500.0
2009-06-25 14:00:00,20.14,20.15,20.03,20.05,53200.0,16.3905,16.3986,16.301,16.3172,53200.0
2009-06-25 14:30:00,20.05,20.13,20.04,20.11,77100.0,16.3172,16.3824,16.3091,16.3661,77100.0
2009-06-25 15:00:00,20.12,20.18,20.1,20.17,55400.0,16.3742,16.423,16.3579,16.4149,55400.0
2009-06-25 15:30:00,20.17,20.25,20.07,20.25,125000.0,16.4149,16.48,16.3335,16.48,125000.0
2009-06-26 09:30:00,20.07,20.32,20.01,20.26,41700.0,16.3335,16.537,16.2847,16.4882,41700.0
2009-06-26 10:00:00,20.25,20.38,20.24,20.34,75500.0,16.48,16.5858,16.4719,16.5533,75500.0
2009-06-26 10:30:00,20.35,20.45,20.35,20.45,104100.0,16.5614,16.6428,16.5614,16.6428,104100.0
2009-06-26 11:00:00,20.44,20.46,20.42,20.43,48100.0,16.6346,16.6509,16.6184,16.6265,48100.0
2009-06-26 11:30:00,20.43,20.45,20.41,20.44,35700.0,16.6265,16.6428,16.6102,16.6346,35700.0
2009-06-26 12:00:00,20.44,20.48,20.44,20.47,26700.0,16.6346,16.6672,16.6346,16.6591,26700.0
2009-06-26 12:30:00,20.47,20.5,20.45,20.5,32900.0,16.6591,16.6835,16.6428,16.6835,32900.0
2009-06-26 13:00:00,20.5,20.54,20.49,20.53,29200.0,16.6835,16.716,16.6753,16.7079,29200.0
2009-06-26 13:30:00,20.53,20.58,20.52,20.57,44700.0,16.7079,16.7486,16.6997,16.7404,44700.0
2009-06-26 14:00:00,20.57,20.61,20.57,20.6,80000.0,16.7404,16.773,16.7404,16.7649,80000.0
2009-06-26 14:30:00,20.61,20.61,20.57,20.61,79700.0,16.773,16.773,16.7404,16.773,79700.0
2009-06-26 15:00:00,20.61,20.64,20.59,20.59,68800.0,16.773,16.7974,16.7567,16.7567,68800.0
2009-06-26 15:30:00,20.59,20.82,20.31,20.79,504200.0,16.7567,16.9439,16.5288,16.9195,504200.0
2009-06-29 09:30:00,20.85,20.85,20.68,20.76,78000.0,16.9683,16.9683,16.83,16.8951,78000.0
2009-06-29 10:00:00,20.76,20.87,20.73,20.8,160600.0,16.8951,16.9846,16.8707,16.9276,160600.0
2009-06-29 10:30:00,20.81,20.88,20.8,20.85,56500.0,16.9358,16.9927,16.9276,16.9683,56500.0
2009-06-29 11:00:00,20.86,20.86,20.82,20.84,36500.0,16.9765,16.9765,16.9439,16.9602,36500.0
2009-06-29 11:30:00,20.84,20.85,20.83,20.85,34100.0,16.9602,16.9683,16.952,16.9683,34100.0
2009-06-29 12:00:00,20.85,20.92,20.84,20.91,39200.0,16.9683,17.0253,16.9602,17.0171,39200.0
2009-06-29 12:30:00,20.91,20.96,20.9,20.94,30500.0,17.0171,17.0578,17.009,17.0416,30500.0
2009-06-29 13:00:00,20.94,20.95,20.9,20.9,34300.0,17.0416,17.0497,17.009,17.009,34300.0
2009-06-29 13:30:00,20.9,20.91,20.83,20.85,41800.0,17.009,17.0171,16.952,16.9683,41800.0
2009-06-29 14:00:00,20.85,20.88,20.8,20.88,36400.0,16.9683,16.9927,16.9276,16.9927,36400.0
2009-06-29 14:30:00,20.88,20.93,20.88,20.91,48800.0,16.9927,17.0334,16.9927,17.0171,48800.0
2009-06-29 15:00:00,20.91,20.93,20.9,20.91,38000.0,17.0171,17.0334,17.009,17.0171,38000.0
2009-06-29 15:30:00,20.91,20.91,20.82,20.84,102200.0,17.0171,17.0171,16.9439,16.9602,102200.0
2009-06-30 09:30:00,20.76,20.99,20.76,20.98,50900.0,16.8951,17.0822,16.8951,17.0741,50900.0
2009-06-30 10:00:00,20.97,20.97,20.75,20.8,58700.0,17.066,17.066,16.8869,16.9276,58700.0
2009-06-30 10:30:00,20.8,20.94,20.76,20.93,46500.0,16.9276,17.0416,16.8951,17.0334,46500.0
2009-06-30 11:00:00,20.93,20.93,20.76,20.76,68600.0,17.0334,17.0334,16.8951,16.8951,68600.0
2009-06-30 11:30:00,20.76,20.76,20.68,20.68,40900.0,16.8951,16.8951,16.83,16.83,40900.0
2009-06-30 12:00:00,20.69,20.7,20.61,20.67,44900.0,16.8381,16.8462,16.773,16.8218,44900.0
2009-06-30 12:30:00,20.67,20.68,20.58,20.58,34600.0,16.8218,16.83,16.7486,16.7486,34600.0
2009-06-30 13:00:00,20.58,20.59,20.55,20.56,33100.0,16.7486,16.7567,16.7242,16.7323,33100.0
2009-06-30 13:30:00,20.56,20.57,20.54,20.54,31100.0,16.7323,16.7404,16.716,16.716,31100.0
2009-06-30 14:00:00,20.54,20.6,20.54,20.56,65400.0,16.716,16.7649,16.716,16.7323,65400.0
2009-06-30 14:30:00,20.56,20.65,20.54,20.63,77100.0,16.7323,16.8055,16.716,16.7893,77100.0
2009-06-30 15:00:00,20.62,20.65,20.59,20.65,94900.0,16.7811,16.8055,16.7567,16.8055,94900.0
2009-06-30 15:30:00,20.65,20.78,20.64,20.75,268900.0,16.8055,16.9113,16.7974,16.8869,268900.0
2009-07-01 09:30:00,20.99,20.99,20.76,20.91,59600.0,17.0822,17.0822,16.8951,17.0171,59600.0
2009-07-01 10:00:00,20.92,21.0,20.77,20.99,67000.0,17.0253,17.0904,16.9032,17.0822,67000.0
2009-07-01 10:30:00,20.98,21.0,20.97,21.0,26400.0,17.0741,17.0904,17.066,17.0904,26400.0
2009-07-01 11:00:00,21.0,21.01,20.95,20.95,49100.0,17.0904,17.0985,17.0497,17.0497,49100.0
2009-07-01 11:30:00,20.95,21.0,20.95,20.99,19400.0,17.0497,17.0904,17.0497,17.0822,19400.0
2009-07-01 12:00:00,21.0,21.01,20.97,20.99,31200.0,17.0904,17.0985,17.066,17.0822,31200.0
2009-07-01 12:30:00,21.0,21.0,20.97,20.98,17400.0,17.0904,17.0904,17.066,17.0741,17400.0
2009-07-01 13:00:00,20.98,21.03,20.98,21.02,36300.0,17.0741,17.1148,17.0741,17.1067,36300.0
2009-07-01 13:30:00,21.02,21.02,20.98,21.0,26800.0,17.1067,17.1067,17.0741,17.0904,26800.0
2009-07-01 14:00:00,20.98,20.99,20.93,20.95,36000.0,17.0741,17.0822,17.0334,17.0497,36000.0
2009-07-01 14:30:00,20.95,20.97,20.9,20.91,60400.0,17.0497,17.066,17.009,17.0171,60400.0
2009-07-01 15:00:00,20.92,20.93,20.87,20.88,77600.0,17.0253,17.0334,16.9846,16.9927,77600.0
2009-07-01 15:30:00,20.88,20.93,20.84,20.86,111100.0,16.9927,17.0334,16.9602,16.9765,111100.0
2009-07-02 09:30:00,20.67,20.72,20.31,20.32,41700.0,16.8218,16.8625,16.5288,16.537,41700.0
2009-07-02 10:00:00,20.34,20.36,20.23,20.27,75800.0,16.5533,16.5695,16.4637,16.4963,75800.0
2009-07-02 10:30:00,20.26,20.34,20.25,20.31,73600.0,16.4882,16.5533,16.48,16.5288,73600.0
2009-07-02 11:00:00,20.31,20.39,20.27,20.39,30300.0,16.5288,16.594,16.4963,16.594,30300.0
2009-07-02 11:30:00,20.39,20.42,20.38,20.4,16500.0,16.594,16.6184,16.5858,16.6021,16500.0
2009-07-02 12:00:00,20.41,20.42,20.39,20.4,9600.0,16.6102,16.6184,16.594,16.6021,9600.0
2009-07-02 12:30:00,20.39,20.39,20.36,20.37,15200.0,16.594,16.594,16.5695,16.5777,15200.0
2009-07-02 13:00:00,20.37,20.43,20.36,20.4,49500.0,16.5777,16.6265,16.5695,16.6021,49500.0
2009-07-02 13:30:00,20.39,20.42,20.36,20.36,13200.0,16.594,16.6184,16.5695,16.5695,13200.0
2009-07-02 14:00:00,20.36,20.41,20.36,20.38,11700.0,16.5695,16.6102,16.5695,16.5858,11700.0
2009-07-02 14:30:00,20.38,20.4,20.34,20.38,20200.0,16.5858,16.6021,16.5533,16.5858,20200.0
2009-07-02 15:00:00,20.39,20.4,20.28,20.28,40500.0,16.594,16.6021,16.5044,16.5044,40500.0
2009-07-02 15:30:00,20.27,20.37,20.25,20.29,69500.0,16.4963,16.5777,16.48,16.5126,69500.0
2009-07-06 09:30:00,20.28,20.36,20.2,20.35,30400.0,16.5044,16.5695,16.4393,16.5614,30400.0
2009-07-06 10:00:00,20.36,20.37,20.11,20.15,49300.0,16.5695,16.5777,16.3661,16.3986,49300.0
2009-07-06 10:30:00,20.14,20.24,20.13,20.21,33600.0,16.3905,16.4719,16.3824,16.4475,33600.0
2009-07-06 11:00:00,20.2,20.21,20.17,20.18,36200.0,16.4393,16.4475,16.4149,16.423,36200.0
2009-07-06 11:30:00,20.18,20.22,20.12,20.14,28600.0,16.423,16.4556,16.3742,16.3905,28600.0
2009-07-06 12:00:00,20.15,20.21,20.14,20.19,45200.0,16.3986,16.4475,16.3905,16.4312,45200.0
2009-07-06 12:30:00,20.19,20.25,20.18,20.23,21700.0,16.4312,16.48,16.423,16.4637,21700.0
2009-07-06 13:00:00,20.23,20.31,20.22,20.3,46700.0,16.4637,16.5288,16.4556,16.5207,46700.0
2009-07-06 13:30:00,20.29,20.29,20.23,20.24,31100.0,16.5126,16.5126,16.4637,16.4719,31100.0
2009-07-06 14:00:00,20.24,20.28,20.22,20.25,84500.0,16.4719,16.5044,16.4556,16.48,84500.0
2009-07-06 14:30:00,20.25,20.27,20.2,20.25,27100.0,16.48,16.4963,16.4393,16.48,27100.0
2009-07-06 15:00:00,20.25,20.3,20.25,20.3,34800.0,16.48,16.5207,16.48,16.5207,34800.0
2009-07-06 15:30:00,20.29,20.37,20.24,20.34,117600.0,16.5126,16.5777,16.4719,16.5533,117600.0
2009-07-07 09:30:00,20.35,20.42,20.21,20.3,28100.0,16.5614,16.6184,16.4475,16.5207,28100.0
2009-07-07 10:00:00,20.28,20.28,20.13,20.17,59000.0,16.5044,16.5044,16.3824,16.4149,59000.0
2009-07-07 10:30:00,20.17,20.21,20.14,20.17,31500.0,16.4149,16.4475,16.3905,16.4149,31500.0
2009-07-07 11:00:00,20.16,20.32,20.16,20.29,50200.0,16.4068,16.537,16.4068,16.5126,50200.0
2009-07-07 11:30:00,20.29,20.49,20.29,20.47,114000.0,16.5126,16.6753,16.5126,16.6591,114000.0
2009-07-07 12:00:00,20.48,20.55,20.43,20.53,74200.0,16.6672,16.7242,16.6265,16.7079,74200.0
2009-07-07 12:30:00,20.53,20.54,20.48,20.5,75600.0,16.7079,16.716,16.6672,16.6835,75600.0
2009-07-07 13:00:00,20.49,20.5,20.43,20.44,40700.0,16.6753,16.6835,16.6265,16.6346,40700.0
2009-07-07 13:30:00,20.44,20.46,20.35,20.39,23600.0,16.6346,16.6509,16.5614,16.594,23600.0
2009-07-07 14:00:00,20.38,20.38,20.31,20.33,41800.0,16.5858,16.5858,16.5288,16.5451,41800.0
2009-07-07 14:30:00,20.32,20.33,20.22,20.22,52000.0,16.537,16.5451,16.4556,16.4556,52000.0
2009-07-07 15:00:00,20.22,20.23,20.16,20.2,103000.0,16.4556,16.4637,16.4068,16.4393,103000.0
2009-07-07 15:30:00,20.2,20.21,20.12,20.12,109000.0,16.4393,16.4475,16.3742,16.3742,109000.0
2009-07-08 09:30:00,20.23,20.32,20.06,20.09,39700.0,16.4637,16.537,16.3254,16.3498,39700.0
2009-07-08 10:00:00,20.08,20.22,20.07,20.13,51400.0,16.3417,16.4556,16.3335,16.3824,51400.0
2009-07-08 10:30:00,20.14,20.18,20.05,20.06,37700.0,16.3905,16.423,16.3172,16.3254,37700.0
2009-07-08 11:00:00,20.03,20.04,19.92,19.94,55600.0,16.301,16.3091,16.2115,16.2277,55600.0
2009-07-08 11:30:00,19.94,19.97,19.86,19.9,45300.0,16.2277,16.2521,16.1626,16.1952,45300.0
2009-07-08 12:00:00,19.9,19.91,19.82,19.85,34800.0,16.1952,16.2033,16.1301,16.1545,34800.0
2009-07-08 12:30:00,19.84,19.86,19.8,19.81,25400.0,16.1463,16.1626,16.1138,16.1219,25400.0
2009-07-08 13:00:00,19.81,19.87,19.8,19.86,41600.0,16.1219,16.1708,16.1138,16.1626,41600.0
2009-07-08 13:30:00,19.87,19.89,19.78,19.79,39300.0,16.1708,16.187,16.0975,16.1057,39300.0
2009-07-08 14:00:00,19.78,19.79,19.69,19.73,67800.0,16.0975,16.1057,16.0243,16.0568,67800.0
2009-07-08 14:30:00,19.72,19.79,19.67,19.76,58100.0,16.0487,16.1057,16.008,16.0812,58100.0
2009-07-08 15:00:00,19.77,19.83,19.74,19.76,70200.0,16.0894,16.1382,16.065,16.0812,70200.0
2009-07-08 15:30:00,19.77,19.94,19.76,19.89,157500.0,16.0894,16.2277,16.0812,16.187,157500.0
2009-07-09 09:30:00,20.09,20.09,19.7,19.79,40000.0,16.3498,16.3498,16.0324,16.1057,40000.0
2009-07-09 10:00:00,19.78,19.87,19.69,19.77,95300.0,16.0975,16.1708,16.0243,16.0894,95300.0
2009-07-09 10:30:00,19.76,19.85,19.74,19.81,39600.0,16.0812,16.1545,16.065,16.1219,39600.0
2009-07-09 11:00:00,19.81,19.82,19.67,19.72,37600.0,16.1219,16.1301,16.008,16.0487,37600.0
2009-07-09 11:30:00,19.71,19.79,19.68,19.7,30700.0,16.0405,16.1057,16.0161,16.0324,30700.0
2009-07-09 12:00:00,19.71,19.78,19.71,19.76,15000.0,16.0405,16.0975,16.0405,16.0812,15000.0
2009-07-09 12:30:00,19.76,19.77,19.73,19.77,22900.0,16.0812,16.0894,16.0568,16.0894,22900.0
2009-07-09 13:00:00,19.76,19.8,19.72,19.75,27900.0,16.0812,16.1138,16.0487,16.0731,27900.0
2009-07-09 13:30:00,19.76,19.76,19.7,19.73,28600.0,16.0812,16.0812,16.0324,16.0568,28600.0
2009-07-09 14:00:00,19.73,19.77,19.7,19.76,27800.0,16.0568,16.0894,16.0324,16.0812,27800.0
2009-07-09 14:30:00,19.75,19.77,19.74,19.75,28500.0,16.0731,16.0894,16.065,16.0731,28500.0
2009-07-09 15:00:00,19.74,19.74,19.67,19.7,63700.0,16.065,16.065,16.008,16.0324,63700.0
2009-07-09 15:30:00,19.7,19.75,19.65,19.66,91200.0,16.0324,16.0731,15.9917,15.9999,91200.0
2009-07-10 09:30:00,19.58,19.81,19.56,19.74,44600.0,15.9348,16.1219,15.9185,16.065,44600.0
2009-07-10 10:00:00,19.73,19.86,19.67,19.86,49700.0,16.0568,16.1626,16.008,16.1626,49700.0
2009-07-10 10:30:00,19.85,20.08,19.83,20.06,117500.0,16.1545,16.3417,16.1382,16.3254,117500.0
2009-07-10 11:00:00,20.05,20.13,20.02,20.04,208000.0,16.3172,16.3824,16.2928,16.3091,208000.0
2009-07-10 11:30:00,20.04,20.1,20.01,20.08,60400.0,16.3091,16.3579,16.2847,16.3417,60400.0
2009-07-10 12:00:00,20.07,20.09,20.05,20.05,18200.0,16.3335,16.3498,16.3172,16.3172,18200.0
2009-07-10 12:30:00,20.06,20.1,20.05,20.1,14600.0,16.3254,16.3579,16.3172,16.3579,14600.0
2009-07-10 13:00:00,20.1,20.1,20.08,20.08,24800.0,16.3579,16.3579,16.3417,16.3417,24800.0
2009-07-10 13:30:00,20.09,20.13,20.07,20.12,15300.0,16.3498,16.3824,16.3335,16.3742,15300.0
2009-07-10 14:00:00,20.11,20.11,20.07,20.09,20600.0,16.3661,16.3661,16.3335,16.3498,20600.0
2009-07-10 14:30:00,20.1,20.11,20.07,20.07,19000.0,16.3579,16.3661,16.3335,16.3335,19000.0
2009-07-10 15:00:00,20.08,20.12,20.04,20.07,52700.0,16.3417,16.3742,16.3091,16.3335,52700.0
2009-07-10 15:30:00,20.07,20.14,20.05,20.08,153600.0,16.3335,16.3905,16.3172,16.3417,153600.0
2009-07-13 09:30:00,20.2,20.2,19.76,19.77,52000.0,16.4393,16.4393,16.0812,16.0894,52000.0
2009-07-13 10:00:00,19.77,19.87,19.7,19.87,38500.0,16.0894,16.1708,16.0324,16.1708,38500.0
2009-07-13 10:30:00,19.88,19.99,19.88,19.97,34800.0,16.1789,16.2684,16.1789,16.2521,34800.0
2009-07-13 11:00:00,19.98,20.0,19.95,20.0,17500.0,16.2603,16.2766,16.2359,16.2766,17500.0
2009-07-13 11:30:00,20.0,20.15,20.0,20.15,35800.0,16.2766,16.3986,16.2766,16.3986,35800.0
2009-07-13 12:00:00,20.15,20.19,20.13,20.18,17700.0,16.3986,16.4312,16.3824,16.423,17700.0
2009-07-13 12:30:00,20.19,20.22,20.14,20.14,16700.0,16.4312,16.4556,16.3905,16.3905,16700.0
2009-07-13 13:00:00,20.15,20.23,20.15,20.2,19700.0,16.3986,16.4637,16.3986,16.4393,19700.0
2009-07-13 13:30:00,20.21,20.21,20.16,20.19,20600.0,16.4475,16.4475,16.4068,16.4312,20600.0
2009-07-13 14:00:00,20.2,20.27,20.16,20.26,32400.0,16.4393,16.4963,16.4068,16.4882,32400.0
2009-07-13 14:30:00,20.26,20.29,20.24,20.28,41800.0,16.4882,16.5126,16.4719,16.5044,41800.0
2009-07-13 15:00:00,20.28,20.31,20.25,20.27,59000.0,16.5044,16.5288,16.48,16.4963,59000.0
2009-07-13 15:30:00,20.26,20.32,20.26,20.32,93600.0,16.4882,16.537,16.4882,16.537,93600.0
2009-07-14 09:30:00,20.32,20.43,20.1,20.14,42200.0,16.537,16.6265,16.3579,16.3905,42200.0
2009-07-14 10:00:00,20.14,20.25,20.11,20.17,45500.0,16.3905,16.48,16.3661,16.4149,45500.0
2009-07-14 10:30:00,20.18,20.23,20.13,20.21,40400.0,16.423,16.4637,16.3824,16.4475,40400.0
2009-07-14 11:00:00,20.2,20.31,20.19,20.3,26900.0,16.4393,16.5288,16.4312,16.5207,26900.0
2009-07-14 11:30:00,20.31,20.36,20.3,20.33,16600.0,16.5288,16.5695,16.5207,16.5451,16600.0
2009-07-14 12:00:00,20.32,20.32,20.25,20.26,17700.0,16.537,16.537,16.48,16.4882,17700.0
2009-07-14 12:30:00,20.28,20.3,20.22,20.27,19200.0,16.5044,16.5207,16.4556,16.4963,19200.0
2009-07-14 13:00:00,20.28,20.3,20.26,20.28,14000.0,16.5044,16.5207,16.4882,16.5044,14000.0
2009-07-14 13:30:00,20.28,20.3,20.25,20.26,13200.0,16.5044,16.5207,16.48,16.4882,13200.0
2009-07-14 14:00:00,20.26,20.26,20.19,20.23,44600.0,16.4882,16.4882,16.4312,16.4637,44600.0
2009-07-14 14:30:00,20.23,20.3,20.23,20.27,40300.0,16.4637,16.5207,16.4637,16.4963,40300.0
2009-07-14 15:00:00,20.27,20.31,20.18,20.23,141300.0,16.4963,16.5288,16.423,16.4637,141300.0
2009-07-14 15:30:00,20.23,20.35,20.23,20.33,133800.0,16.4637,16.5614,16.4637,16.5451,133800.0
2009-07-15 09:30:00,20.55,20.77,20.45,20.66,33500.0,16.7242,16.9032,16.6428,16.8137,33500.0
2009-07-15 10:00:00,20.67,20.84,20.67,20.82,40400.0,16.8218,16.9602,16.8218,16.9439,40400.0
2009-07-15 10:30:00,20.82,20.83,20.74,20.79,17900.0,16.9439,16.952,16.8788,16.9195,17900.0
2009-07-15 11:00:00,20.79,20.8,20.75,20.77,28600.0,16.9195,16.9276,16.8869,16.9032,28600.0
2009-07-15 11:30:00,20.76,20.84,20.75,20.81,19500.0,16.8951,16.9602,16.8869,16.9358,19500.0
2009-07-15 12:00:00,20.82,20.85,20.78,20.79,28000.0,16.9439,16.9683,16.9113,16.9195,28000.0
2009-07-15 12:30:00,20.79,20.8,20.73,20.73,21800.0,16.9195,16.9276,16.8707,16.8707,21800.0
2009-07-15 13:00:00,20.73,20.81,20.72,20.81,17200.0,16.8707,16.9358,16.8625,16.9358,17200.0
2009-07-15 13:30:00,20.81,20.85,20.79,20.85,24000.0,16.9358,16.9683,16.9195,16.9683,24000.0
2009-07-15 14:00:00,20.84,20.89,20.82,20.85,24500.0,16.9602,17.0009,16.9439,16.9683,24500.0
2009-07-15 14:30:00,20.86,20.91,20.85,20.91,44100.0,16.9765,17.0171,16.9683,17.0171,44100.0
2009-07-15 15:00:00,20.91,20.96,20.84,20.84,41900.0,17.0171,17.0578,16.9602,16.9602,41900.0
2009-07-15 15:30:00,20.84,20.96,20.84,20.95,108200.0,16.9602,17.0578,16.9602,17.0497,108200.0
2009-07-16 09:30:00,20.86,20.97,20.76,20.97,23800.0,16.9765,17.066,16.8951,17.066,23800.0
2009-07-16 10:00:00,20.96,20.97,20.85,20.95,28600.0,17.0578,17.066,16.9683,17.0497,28600.0
2009-07-16 10:30:00,20.96,20.99,20.95,20.96,23400.0,17.0578,17.0822,17.0497,17.0578,23400.0
2009-07-16 11:00:00,20.96,20.97,20.88,20.91,25800.0,17.0578,17.066,16.9927,17.0171,25800.0
2009-07-16 11:30:00,20.9,20.92,20.86,20.91,22100.0,17.009,17.0253,16.9765,17.0171,22100.0
2009-07-16 12:00:00,20.91,20.94,20.91,20.92,9800.0,17.0171,17.0416,17.0171,17.0253,9800.0
2009-07-16 12:30:00,20.93,20.93,20.89,20.89,23400.0,17.0334,17.0334,17.0009,17.0009,23400.0
2009-07-16 13:00:00,20.9,20.9,20.85,20.86,20000.0,17.009,17.009,16.9683,16.9765,20000.0
2009-07-16 13:30:00,20.87,20.87,20.83,20.85,57700.0,16.9846,16.9846,16.952,16.9683,57700.0
2009-07-16 14:00:00,20.85,20.86,20.78,20.8,90200.0,16.9683,16.9765,16.9113,16.9276,90200.0
2009-07-16 14:30:00,20.8,20.84,20.79,20.81,58600.0,16.9276,16.9602,16.9195,16.9358,58600.0
2009-07-16 15:00:00,20.82,20.86,20.8,20.85,77100.0,16.9439,16.9765,16.9276,16.9683,77100.0
2009-07-16 15:30:00,20.86,20.93,20.82,20.89,149000.0,16.9765,17.0334,16.9439,17.0009,149000.0
2009-07-17 09:30:00,20.99,21.0,20.76,20.84,92700.0,17.0822,17.0904,16.8951,16.9602,92700.0
2009-07-17 10:00:00,20.85,20.85,20.73,20.74,46200.0,16.9683,16.9683,16.8707,16.8788,46200.0
2009-07-17 10:30:00,20.74,20.8,20.69,20.7,42300.0,16.8788,16.9276,16.8381,16.8462,42300.0
2009-07-17 11:00:00,20.69,20.78,20.69,20.78,29500.0,16.8381,16.9113,16.8381,16.9113,29500.0
2009-07-17 11:30:00,20.78,20.78,20.71,20.72,36200.0,16.9113,16.9113,16.8544,16.8625,36200.0
2009-07-17 12:00:00,20.73,20.76,20.69,20.69,67900.0,16.8707,16.8951,16.8381,16.8381,67900.0
2009-07-17 12:30:00,20.7,20.74,20.69,20.73,29000.0,16.8462,16.8788,16.8381,16.8707,29000.0
2009-07-17 13:00:00,20.73,20.74,20.7,20.7,86500.0,16.8707,16.8788,16.8462,16.8462,86500.0
2009-07-17 13:30:00,20.7,20.8,20.69,20.8,52700.0,16.8462,16.9276,16.8381,16.9276,52700.0
2009-07-17 14:00:00,20.8,20.89,20.79,20.89,35600.0,16.9276,17.0009,16.9195,17.0009,35600.0
2009-07-17 14:30:00,20.88,20.95,20.88,20.94,39000.0,16.9927,17.0497,16.9927,17.0416,39000.0
2009-07-17 15:00:00,20.94,20.95,20.91,20.92,35600.0,17.0416,17.0497,17.0171,17.0253,35600.0
2009-07-17 15:30:00,20.92,20.96,20.9,20.92,64600.0,17.0253,17.0578,17.009,17.0253,64600.0
2009-07-20 09:30:00,21.0,21.02,20.75,20.93,34800.0,17.0904,17.1067,16.8869,17.0334,34800.0
2009-07-20 10:00:00,20.94,21.07,20.92,20.94,59100.0,17.0416,17.1474,17.0253,17.0416,59100.0
2009-07-20 10:30:00,20.95,20.98,20.86,20.96,15200.0,17.0497,17.0741,16.9765,17.0578,15200.0
2009-07-20 11:00:00,20.97,20.97,20.93,20.97,10900.0,17.066,17.066,17.0334,17.066,10900.0
2009-07-20 11:30:00,20.99,21.01,20.96,20.99,9100.0,17.0822,17.0985,17.0578,17.0822,9100.0
2009-07-20 12:00:00,20.99,20.99,20.93,20.97,16500.0,17.0822,17.0822,17.0334,17.066,16500.0
2009-07-20 12:30:00,20.97,20.97,20.95,20.96,8200.0,17.066,17.066,17.0497,17.0578,8200.0
2009-07-20 13:00:00,20.96,20.96,20.91,20.91,13800.0,17.0578,17.0578,17.0171,17.0171,13800.0
2009-07-20 13:30:00,20.91,20.92,20.86,20.9,18400.0,17.0171,17.0253,16.9765,17.009,18400.0
2009-07-20 14:00:00,20.9,20.9,20.85,20.85,32700.0,17.009,17.009,16.9683,16.9683,32700.0
2009-07-20 14:30:00,20.85,20.86,20.81,20.82,52200.0,16.9683,16.9765,16.9358,16.9439,52200.0
2009-07-20 15:00:00,20.82,20.87,20.81,20.86,91100.0,16.9439,16.9846,16.9358,16.9765,91100.0
2009-07-20 15:30:00,20.86,20.93,20.85,20.87,195700.0,16.9765,17.0334,16.9683,16.9846,195700.0
2009-07-21 09:30:00,21.01,21.01,20.83,20.87,88000.0,17.0985,17.0985,16.952,16.9846,88000.0
2009-07-21 10:00:00,20.87,20.95,20.81,20.95,50600.0,16.9846,17.0497,16.9358,17.0497,50600.0
2009-07-21 10:30:00,20.95,21.02,20.94,20.98,34700.0,17.0497,17.1067,17.0416,17.0741,34700.0
2009-07-21 11:00:00,20.98,21.03,20.94,21.0,92600.0,17.0741,17.1148,17.0416,17.0904,92600.0
2009-07-21 11:30:00,21.01,21.04,20.86,20.89,30200.0,17.0985,17.1229,16.9765,17.0009,30200.0
2009-07-21 12:00:00,20.9,20.91,20.86,20.9,9600.0,17.009,17.0171,16.9765,17.009,9600.0
2009-07-21 12:30:00,20.91,20.91,20.81,20.83,14900.0,17.0171,17.0171,16.9358,16.952,14900.0
2009-07-21 13:00:00,20.82,20.85,20.8,20.84,17700.0,16.9439,16.9683,16.9276,16.9602,17700.0
2009-07-21 13:30:00,20.85,20.86,20.82,20.83,19400.0,16.9683,16.9765,16.9439,16.952,19400.0
2009-07-21 14:00:00,20.82,20.84,20.8,20.8,46500.0,16.9439,16.9602,16.9276,16.9276,46500.0
2009-07-21 14:30:00,20.8,20.84,20.77,20.82,44300.0,16.9276,16.9602,16.9032,16.9439,44300.0
2009-07-21 15:00:00,20.82,20.82,20.8,20.8,58300.0,16.9439,16.9439,16.9276,16.9276,58300.0
2009-07-21 15:30:00,20.81,20.98,20.8,20.98,150600.0,16.9358,17.0741,16.9276,17.0741,150600.0
2009-07-22 09:30:00,21.0,21.23,20.85,21.19,61200.0,17.0904,17.2776,16.9683,17.245,61200.0
2009-07-22 10:00:00,21.18,21.28,21.14,21.15,59200.0,17.2369,17.3183,17.2043,17.2125,59200.0
2009-07-22 10:30:00,21.16,21.16,21.03,21.04,82200.0,17.2206,17.2206,17.1148,17.1229,82200.0
2009-07-22 11:00:00,21.05,21.08,20.98,21.01,96600.0,17.1311,17.1555,17.0741,17.0985,96600.0
2009-07-22 11:30:00,21.0,21.04,20.94,21.02,46800.0,17.0904,17.1229,17.0416,17.1067,46800.0
2009-07-22 12:00:00,21.03,21.15,21.03,21.15,26300.0,17.1148,17.2125,17.1148,17.2125,26300.0
2009-07-22 12:30:00,21.16,21.22,21.15,21.19,50900.0,17.2206,17.2694,17.2125,17.245,50900.0
2009-07-22 13:00:00,21.19,21.23,21.17,21.21,108300.0,17.245,17.2776,17.2287,17.2613,108300.0
2009-07-22 13:30:00,21.22,21.25,21.19,21.24,60600.0,17.2694,17.2938,17.245,17.2857,60600.0
2009-07-22 14:00:00,21.24,21.3,21.23,21.29,50100.0,17.2857,17.3345,17.2776,17.3264,50100.0
2009-07-22 14:30:00,21.28,21.31,21.27,21.31,32700.0,17.3183,17.3427,17.3101,17.3427,32700.0
2009-07-22 15:00:00,21.31,21.33,21.2,21.24,114700.0,17.3427,17.3589,17.2532,17.2857,114700.0
2009-07-22 15:30:00,21.24,21.27,21.18,21.25,136100.0,17.2857,17.3101,17.2369,17.2938,136100.0
2009-07-23 09:30:00,21.15,21.32,21.11,21.28,30500.0,17.2125,17.3508,17.1799,17.3183,30500.0
2009-07-23 10:00:00,21.28,21.48,21.27,21.42,34100.0,17.3183,17.481,17.3101,17.4322,34100.0
2009-07-23 10:30:00,21.42,21.57,21.42,21.5,26800.0,17.4322,17.5543,17.4322,17.4973,26800.0
2009-07-23 11:00:00,21.49,21.62,21.48,21.6,58800.0,17.4892,17.595,17.481,17.5787,58800.0
2009-07-23 11:30:00,21.6,21.66,21.36,21.45,70300.0,17.5787,17.6275,17.3834,17.4566,70300.0
2009-07-23 12:00:00,21.45,21.49,21.42,21.45,42800.0,17.4566,17.4892,17.4322,17.4566,42800.0
2009-07-23 12:30:00,21.44,21.48,21.42,21.46,71900.0,17.4485,17.481,17.4322,17.4647,71900.0
2009-07-23 13:00:00,21.46,21.46,21.42,21.44,52900.0,17.4647,17.4647,17.4322,17.4485,52900.0
2009-07-23 13:30:00,21.44,21.49,21.42,21.48,108000.0,17.4485,17.4892,17.4322,17.481,108000.0
2009-07-23 14:00:00,21.48,21.63,21.47,21.62,52700.0,17.481,17.6031,17.4729,17.595,52700.0
2009-07-23 14:30:00,21.63,21.69,21.62,21.68,153300.0,17.6031,17.6519,17.595,17.6438,153300.0
2009-07-23 15:00:00,21.69,21.72,21.62,21.63,47500.0,17.6519,17.6763,17.595,17.6031,47500.0
2009-07-23 15:30:00,21.63,21.63,21.57,21.63,135600.0,17.6031,17.6031,17.5543,17.6031,135600.0
2009-07-24 09:30:00,21.42,21.63,21.41,21.42,30500.0,17.4322,17.6031,17.4241,17.4322,30500.0
2009-07-24 10:00:00,21.43,21.53,21.37,21.53,26700.0,17.4403,17.5217,17.3915,17.5217,26700.0
2009-07-24 10:30:00,21.52,21.54,21.33,21.34,23200.0,17.5136,17.5299,17.3589,17.3671,23200.0
2009-07-24 11:00:00,21.34,21.35,21.28,21.3,28900.0,17.3671,17.3752,17.3183,17.3345,28900.0
2009-07-24 11:30:00,21.32,21.42,21.28,21.41,45200.0,17.3508,17.4322,17.3183,17.4241,45200.0
2009-07-24 12:00:00,21.4,21.46,21.39,21.4,25100.0,17.4159,17.4647,17.4078,17.4159,25100.0
2009-07-24 12:30:00,21.41,21.5,21.39,21.46,109400.0,17.4241,17.4973,17.4078,17.4647,109400.0
2009-07-24 13:00:00,21.46,21.48,21.38,21.42,58900.0,17.4647,17.481,17.3996,17.4322,58900.0
2009-07-24 13:30:00,21.43,21.55,21.43,21.46,41200.0,17.4403,17.538,17.4403,17.4647,41200.0
2009-07-24 14:00:00,21.45,21.48,21.35,21.4,56600.0,17.4566,17.481,17.3752,17.4159,56600.0
2009-07-24 14:30:00,21.41,21.43,21.36,21.37,47500.0,17.4241,17.4403,17.3834,17.3915,47500.0
2009-07-24 15:00:00,21.37,21.4,21.31,21.35,102600.0,17.3915,17.4159,17.3427,17.3752,102600.0
2009-07-24 15:30:00,21.35,21.5,21.33,21.48,68800.0,17.3752,17.4973,17.3589,17.481,68800.0
2009-07-27 09:30:00,21.56,21.61,21.17,21.44,41600.0,17.5461,17.5868,17.2287,17.4485,41600.0
2009-07-27 10:00:00,21.45,21.5,21.26,21.35,76900.0,17.4566,17.4973,17.302,17.3752,76900.0
2009-07-27 10:30:00,21.32,21.32,21.21,21.29,29100.0,17.3508,17.3508,17.2613,17.3264,29100.0
2009-07-27 11:00:00,21.3,21.34,21.24,21.28,17700.0,17.3345,17.3671,17.2857,17.3183,17700.0
2009-07-27 11:30:00,21.28,21.32,21.25,21.27,30900.0,17.3183,17.3508,17.2938,17.3101,30900.0
2009-07-27 12:00:00,21.26,21.26,21.17,21.19,41100.0,17.302,17.302,17.2287,17.245,41100.0
2009-07-27 12:30:00,21.18,21.21,21.13,21.2,25600.0,17.2369,17.2613,17.1962,17.2532,25600.0
2009-07-27 13:00:00,21.2,21.21,21.18,21.2,23000.0,17.2532,17.2613,17.2369,17.2532,23000.0
2009-07-27 13:30:00,21.19,21.26,21.16,21.25,23000.0,17.245,17.302,17.2206,17.2938,23000.0
2009-07-27 14:00:00,21.26,21.35,21.24,21.34,23400.0,17.302,17.3752,17.2857,17.3671,23400.0
2009-07-27 14:30:00,21.34,21.43,21.34,21.38,13200.0,17.3671,17.4403,17.3671,17.3996,13200.0
2009-07-27 15:00:00,21.39,21.39,21.27,21.31,35300.0,17.4078,17.4078,17.3101,17.3427,35300.0
2009-07-27 15:30:00,21.31,21.44,21.27,21.42,41000.0,17.3427,17.4485,17.3101,17.4322,41000.0
2009-07-28 09:30:00,21.13,21.54,21.13,21.47,52700.0,17.1962,17.5299,17.1962,17.4729,52700.0
2009-07-28 10:00:00,21.45,21.47,21.29,21.35,40900.0,17.4566,17.4729,17.3264,17.3752,40900.0
2009-07-28 10:30:00,21.34,21.38,21.3,21.32,29100.0,17.3671,17.3996,17.3345,17.3508,29100.0
2009-07-28 11:00:00,21.32,21.32,21.23,21.25,27800.0,17.3508,17.3508,17.2776,17.2938,27800.0
2009-07-28 11:30:00,21.24,21.25,21.19,21.22,22500.0,17.2857,17.2938,17.245,17.2694,22500.0
2009-07-28 12:00:00,21.23,21.25,21.19,21.24,48100.0,17.2776,17.2938,17.245,17.2857,48100.0
2009-07-28 12:30:00,21.24,21.26,21.23,21.25,19000.0,17.2857,17.302,17.2776,17.2938,19000.0
2009-07-28 13:00:00,21.25,21.39,21.21,21.36,49000.0,17.2938,17.4078,17.2613,17.3834,49000.0
2009-07-28 13:30:00,21.36,21.43,21.33,21.41,23300.0,17.3834,17.4403,17.3589,17.4241,23300.0
2009-07-28 14:00:00,21.41,21.41,21.36,21.4,37000.0,17.4241,17.4241,17.3834,17.4159,37000.0
2009-07-28 14:30:00,21.4,21.48,21.34,21.34,28000.0,17.4159,17.481,17.3671,17.3671,28000.0
2009-07-28 15:00:00,21.33,21.36,21.3,21.35,39100.0,17.3589,17.3834,17.3345,17.3752,39100.0
2009-07-28 15:30:00,21.36,21.45,21.33,21.42,74400.0,17.3834,17.4566,17.3589,17.4322,74400.0
2009-07-29 09:30:00,21.31,21.58,21.31,21.57,51800.0,17.3427,17.5624,17.3427,17.5543,51800.0
2009-07-29 10:00:00,21.58,21.64,21.55,21.61,38000.0,17.5624,17.6112,17.538,17.5868,38000.0
2009-07-29 10:30:00,21.61,21.61,21.5,21.53,41200.0,17.5868,17.5868,17.4973,17.5217,41200.0
2009-07-29 11:00:00,21.54,21.55,21.45,21.52,30700.0,17.5299,17.538,17.4566,17.5136,30700.0
2009-07-29 11:30:00,21.54,21.57,21.52,21.54,12900.0,17.5299,17.5543,17.5136,17.5299,12900.0
2009-07-29 12:00:00,21.55,21.57,21.53,21.55,13800.0,17.538,17.5543,17.5217,17.538,13800.0
2009-07-29 12:30:00,21.55,21.56,21.52,21.53,39900.0,17.538,17.5461,17.5136,17.5217,39900.0
2009-07-29 13:00:00,21.52,21.52,21.35,21.39,60000.0,17.5136,17.5136,17.3752,17.4078,60000.0
2009-07-29 13:30:00,21.38,21.47,21.34,21.45,61400.0,17.3996,17.4729,17.3671,17.4566,61400.0
2009-07-29 14:00:00,21.45,21.51,21.42,21.5,36900.0,17.4566,17.5054,17.4322,17.4973,36900.0
2009-07-29 14:30:00,21.5,21.52,21.43,21.46,42200.0,17.4973,17.5136,17.4403,17.4647,42200.0
2009-07-29 15:00:00,21.47,21.56,21.43,21.55,45500.0,17.4729,17.5461,17.4403,17.538,45500.0
2009-07-29 15:30:00,21.56,21.62,21.53,21.61,114000.0,17.5461,17.595,17.5217,17.5868,114000.0
2009-07-30 09:30:00,21.87,21.87,21.51,21.8,53300.0,17.7984,17.7984,17.5054,17.7414,53300.0
2009-07-30 10:00:00,21.82,21.95,21.77,21.94,47400.0,17.7577,17.8635,17.717,17.8554,47400.0
2009-07-30 10:30:00,21.92,21.99,21.89,21.91,27800.0,17.8391,17.8961,17.8147,17.831,27800.0
2009-07-30 11:00:00,21.9,21.92,21.77,21.77,46500.0,17.8228,17.8391,17.717,17.717,46500.0
2009-07-30 11:30:00,21.77,21.78,21.68,21.69,55600.0,17.717,17.7252,17.6438,17.6519,55600.0
2009-07-30 12:00:00,21.69,21.72,21.64,21.66,28900.0,17.6519,17.6763,17.6112,17.6275,28900.0
2009-07-30 12:30:00,21.64,21.71,21.6,21.62,27400.0,17.6112,17.6682,17.5787,17.595,27400.0
2009-07-30 13:00:00,21.62,21.67,21.59,21.62,61600.0,17.595,17.6357,17.5705,17.595,61600.0
2009-07-30 13:30:00,21.62,21.66,21.6,21.61,39600.0,17.595,17.6275,17.5787,17.5868,39600.0
2009-07-30 14:00:00,21.61,21.67,21.57,21.66,22800.0,17.5868,17.6357,17.5543,17.6275,22800.0
2009-07-30 14:30:00,21.67,21.68,21.63,21.65,28800.0,17.6357,17.6438,17.6031,17.6194,28800.0
2009-07-30 15:00:00,21.65,21.68,21.62,21.63,46900.0,17.6194,17.6438,17.595,17.6031,46900.0
2009-07-30 15:30:00,21.63,21.63,21.46,21.53,118400.0,17.6031,17.6031,17.4647,17.5217,118400.0
2009-07-31 09:30:00,21.5,21.66,21.5,21.57,29600.0,17.4973,17.6275,17.4973,17.5543,29600.0
2009-07-31 10:00:00,21.54,21.55,21.44,21.46,21900.0,17.5299,17.538,17.4485,17.4647,21900.0
2009-07-31 10:30:00,21.46,21.49,21.42,21.44,35200.0,17.4647,17.4892,17.4322,17.4485,35200.0
2009-07-31 11:00:00,21.45,21.46,21.41,21.44,18600.0,17.4566,17.4647,17.4241,17.4485,18600.0
2009-07-31 11:30:00,21.43,21.48,21.39,21.45,32700.0,17.4403,17.481,17.4078,17.4566,32700.0
2009-07-31 12:00:00,21.45,21.45,21.38,21.4,24700.0,17.4566,17.4566,17.3996,17.4159,24700.0
2009-07-31 12:30:00,21.41,21.42,21.38,21.42,15100.0,17.4241,17.4322,17.3996,17.4322,15100.0
2009-07-31 13:00:00,21.42,21.45,21.4,21.45,22100.0,17.4322,17.4566,17.4159,17.4566,22100.0
2009-07-31 13:30:00,21.45,21.48,21.43,21.46,34700.0,17.4566,17.481,17.4403,17.4647,34700.0
2009-07-31 14:00:00,21.46,21.5,21.45,21.49,31500.0,17.4647,17.4973,17.4566,17.4892,31500.0
2009-07-31 14:30:00,21.48,21.48,21.41,21.44,32400.0,17.481,17.481,17.4241,17.4485,32400.0
2009-07-31 15:00:00,21.43,21.53,21.43,21.5,42100.0,17.4403,17.5217,17.4403,17.4973,42100.0
2009-07-31 15:30:00,21.5,21.57,21.45,21.48,323500.0,17.4973,17.5543,17.4566,17.481,323500.0
2009-08-03 09:30:00,21.56,21.57,21.33,21.49,44200.0,17.5461,17.5543,17.3589,17.4892,44200.0
2009-08-03 10:00:00,21.49,21.69,21.49,21.66,49300.0,17.4892,17.6519,17.4892,17.6275,49300.0
2009-08-03 10:30:00,21.66,21.72,21.63,21.64,40400.0,17.6275,17.6763,17.6031,17.6112,40400.0
2009-08-03 11:00:00,21.64,21.72,21.62,21.71,43100.0,17.6112,17.6763,17.595,17.6682,43100.0
2009-08-03 11:30:00,21.71,21.73,21.64,21.71,34100.0,17.6682,17.6845,17.6112,17.6682,34100.0
2009-08-03 12:00:00,21.71,21.74,21.67,21.7,52500.0,17.6682,17.6926,17.6357,17.6601,52500.0
2009-08-03 12:30:00,21.7,21.73,21.66,21.7,20200.0,17.6601,17.6845,17.6275,17.6601,20200.0
2009-08-03 13:00:00,21.7,21.72,21.69,21.7,28300.0,17.6601,17.6763,17.6519,17.6601,28300.0
2009-08-03 13:30:00,21.7,21.71,21.68,21.69,19700.0,17.6601,17.6682,17.6438,17.6519,19700.0
2009-08-03 14:00:00,21.69,21.72,21.69,21.72,21200.0,17.6519,17.6763,17.6519,17.6763,21200.0
2009-08-03 14:30:00,21.71,21.72,21.69,21.69,34100.0,17.6682,17.6763,17.6519,17.6519,34100.0
2009-08-03 15:00:00,21.69,21.7,21.67,21.68,33900.0,17.6519,17.6601,17.6357,17.6438,33900.0
2009-08-03 15:30:00,21.67,21.69,21.61,21.69,91500.0,17.6357,17.6519,17.5868,17.6519,91500.0
2009-08-04 09:30:00,21.6,21.73,21.42,21.64,22200.0,17.5787,17.6845,17.4322,17.6112,22200.0
2009-08-04 10:00:00,21.64,21.75,21.61,21.73,45700.0,17.6112,17.7008,17.5868,17.6845,45700.0
2009-08-04 10:30:00,21.73,21.8,21.72,21.79,18400.0,17.6845,17.7414,17.6763,17.7333,18400.0
2009-08-04 11:00:00,21.8,21.82,21.74,21.75,19900.0,17.7414,17.7577,17.6926,17.7008,19900.0
2009-08-04 11:30:00,21.75,21.87,21.72,21.85,53300.0,17.7008,17.7984,17.6763,17.7821,53300.0
2009-08-04 12:00:00,21.83,21.86,21.78,21.85,11500.0,17.7659,17.7903,17.7252,17.7821,11500.0
2009-08-04 12:30:00,21.85,21.91,21.83,21.9,14800.0,17.7821,17.831,17.7659,17.8228,14800.0
2009-08-04 13:00:00,21.91,21.92,21.88,21.91,12000.0,17.831,17.8391,17.8066,17.831,12000.0
2009-08-04 13:30:00,21.91,21.91,21.75,21.77,30900.0,17.831,17.831,17.7008,17.717,30900.0
2009-08-04 14:00:00,21.77,21.83,21.76,21.83,17800.0,17.717,17.7659,17.7089,17.7659,17800.0
2009-08-04 14:30:00,21.83,21.86,21.78,21.82,37500.0,17.7659,17.7903,17.7252,17.7577,37500.0
2009-08-04 15:00:00,21.81,21.86,21.8,21.85,30000.0,17.7496,17.7903,17.7414,17.7821,30000.0
2009-08-04 15:30:00,21.86,21.91,21.8,21.9,77400.0,17.7903,17.831,17.7414,17.8228,77400.0
2009-08-05 09:30:00,21.85,21.85,21.64,21.64,22800.0,17.7821,17.7821,17.6112,17.6112,22800.0
2009-08-05 10:00:00,21.64,21.64,21.5,21.58,19100.0,17.6112,17.6112,17.4973,17.5624,19100.0
2009-08-05 10:30:00,21.56,21.56,21.47,21.49,27900.0,17.5461,17.5461,17.4729,17.4892,27900.0
2009-08-05 11:00:00,21.5,21.51,21.43,21.43,20300.0,17.4973,17.5054,17.4403,17.4403,20300.0
2009-08-05 11:30:00,21.43,21.47,21.38,21.44,33300.0,17.4403,17.4729,17.3996,17.4485,33300.0
2009-08-05 12:00:00,21.45,21.48,21.41,21.43,47100.0,17.4566,17.481,17.4241,17.4403,47100.0
2009-08-05 12:30:00,21.44,21.48,21.39,21.42,22600.0,17.4485,17.481,17.4078,17.4322,22600.0
2009-08-05 13:00:00,21.42,21.45,21.34,21.41,27800.0,17.4322,17.4566,17.3671,17.4241,27800.0
2009-08-05 13:30:00,21.42,21.43,21.35,21.37,26200.0,17.4322,17.4403,17.3752,17.3915,26200.0
2009-08-05 14:00:00,21.37,21.4,21.32,21.35,24600.0,17.3915,17.4159,17.3508,17.3752,24600.0
2009-08-05 14:30:00,21.35,21.4,21.34,21.39,39400.0,17.3752,17.4159,17.3671,17.4078,39400.0
2009-08-05 15:00:00,21.39,21.4,21.36,21.37,51800.0,17.4078,17.4159,17.3834,17.3915,51800.0
2009-08-05 15:30:00,21.37,21.37,21.29,21.31,173400.0,17.3915,17.3915,17.3264,17.3427,173400.0
2009-08-06 09:30:00,21.38,21.4,21.08,21.17,31800.0,17.3996,17.4159,17.1555,17.2287,31800.0
2009-08-06 10:00:00,21.15,21.19,21.06,21.12,23000.0,17.2125,17.245,17.1392,17.188,23000.0
2009-08-06 10:30:00,21.11,21.18,21.09,21.11,29700.0,17.1799,17.2369,17.1636,17.1799,29700.0
2009-08-06 11:00:00,21.11,21.22,21.11,21.19,43500.0,17.1799,17.2694,17.1799,17.245,43500.0
2009-08-06 11:30:00,21.19,21.2,21.1,21.19,18000.0,17.245,17.2532,17.1718,17.245,18000.0
2009-08-06 12:00:00,21.19,21.21,21.1,21.19,28400.0,17.245,17.2613,17.1718,17.245,28400.0
2009-08-06 12:30:00,21.18,21.24,21.16,21.23,17200.0,17.2369,17.2857,17.2206,17.2776,17200.0
2009-08-06 13:00:00,21.21,21.25,21.21,21.24,29700.0,17.2613,17.2938,17.2613,17.2857,29700.0
2009-08-06 13:30:00,21.24,21.27,21.17,21.2,26300.0,17.2857,17.3101,17.2287,17.2532,26300.0
2009-08-06 14:00:00,21.19,21.19,21.14,21.18,46300.0,17.245,17.245,17.2043,17.2369,46300.0
2009-08-06 14:30:00,21.17,21.19,21.09,21.17,40600.0,17.2287,17.245,17.1636,17.2287,40600.0
2009-08-06 15:00:00,21.17,21.3,21.16,21.26,39200.0,17.2287,17.3345,17.2206,17.302,39200.0
2009-08-06 15:30:00,21.26,21.31,21.21,21.24,69000.0,17.302,17.3427,17.2613,17.2857,69000.0
2009-08-07 09:30:00,21.57,21.6,21.03,21.54,42800.0,17.5543,17.5787,17.1148,17.5299,42800.0
2009-08-07 10:00:00,21.53,21.58,21.47,21.58,9600.0,17.5217,17.5624,17.4729,17.5624,9600.0
2009-08-07 10:30:00,21.58,21.77,21.57,21.72,28600.0,17.5624,17.717,17.5543,17.6763,28600.0
2009-08-07 11:00:00,21.73,21.8,21.73,21.74,11600.0,17.6845,17.7414,17.6845,17.6926,11600.0
2009-08-07 11:30:00,21.76,21.86,21.75,21.85,13700.0,17.7089,17.7903,17.7008,17.7821,13700.0
2009-08-07 12:00:00,21.84,21.85,21.75,21.79,8600.0,17.774,17.7821,17.7008,17.7333,8600.0
2009-08-07 12:30:00,21.79,21.9,21.77,21.88,20100.0,17.7333,17.8228,17.717,17.8066,20100.0
2009-08-07 13:00:00,21.88,21.94,21.84,21.9,24300.0,17.8066,17.8554,17.774,17.8228,24300.0
2009-08-07 13:30:00,21.9,21.9,21.8,21.81,12500.0,17.8228,17.8228,17.7414,17.7496,12500.0
2009-08-07 14:00:00,21.81,21.9,21.81,21.85,21900.0,17.7496,17.8228,17.7496,17.7821,21900.0
2009-08-07 14:30:00,21.86,21.89,21.8,21.85,33000.0,17.7903,17.8147,17.7414,17.7821,33000.0
2009-08-07 15:00:00,21.85,21.93,21.84,21.93,46000.0,17.7821,17.8472,17.774,17.8472,46000.0
2009-08-07 15:30:00,21.92,21.93,21.88,21.9,127400.0,17.8391,17.8472,17.8066,17.8228,127400.0
2009-08-10 09:30:00,21.69,21.89,21.6,21.88,35700.0,17.6519,17.8147,17.5787,17.8066,35700.0
2009-08-10 10:00:00,21.87,21.94,21.85,21.94,23400.0,17.7984,17.8554,17.7821,17.8554,23400.0
2009-08-10 10:30:00,21.95,21.96,21.89,21.91,10300.0,17.8635,17.8717,17.8147,17.831,10300.0
2009-08-10 11:00:00,21.9,22.03,21.89,21.98,67200.0,17.8228,17.9286,17.8147,17.8879,67200.0
2009-08-10 11:30:00,21.97,22.02,21.96,21.99,14700.0,17.8798,17.9205,17.8717,17.8961,14700.0
2009-08-10 12:00:00,21.98,22.01,21.96,21.96,33000.0,17.8879,17.9124,17.8717,17.8717,33000.0
2009-08-10 12:30:00,21.96,22.1,21.95,22.01,49400.0,17.8717,17.9856,17.8635,17.9124,49400.0
2009-08-10 13:00:00,22.01,22.01,21.89,21.98,47000.0,17.9124,17.9124,17.8147,17.8879,47000.0
2009-08-10 13:30:00,21.98,22.1,21.96,21.98,19200.0,17.8879,17.9856,17.8717,17.8879,19200.0
2009-08-10 14:00:00,21.97,22.0,21.92,22.0,26700.0,17.8798,17.9042,17.8391,17.9042,26700.0
2009-08-10 14:30:00,21.99,22.01,21.94,21.98,12900.0,17.8961,17.9124,17.8554,17.8879,12900.0
2009-08-10 15:00:00,21.99,22.08,21.99,22.05,26100.0,17.8961,17.9693,17.8961,17.9449,26100.0
2009-08-10 15:30:00,22.05,22.07,21.99,22.04,77000.0,17.9449,17.9612,17.8961,17.9368,77000.0
2009-08-11 09:30:00,21.81,22.01,21.72,21.94,57200.0,17.7496,17.9124,17.6763,17.8554,57200.0
2009-08-11 10:00:00,21.94,22.0,21.82,22.0,55900.0,17.8554,17.9042,17.7577,17.9042,55900.0
2009-08-11 10:30:00,22.0,22.0,21.91,21.93,33700.0,17.9042,17.9042,17.831,17.8472,33700.0
2009-08-11 11:00:00,21.93,21.97,21.86,21.93,42200.0,17.8472,17.8798,17.7903,17.8472,42200.0
2009-08-11 11:30:00,21.92,21.97,21.88,21.96,22000.0,17.8391,17.8798,17.8066,17.8717,22000.0
2009-08-11 12:00:00,21.93,22.05,21.92,22.0,32400.0,17.8472,17.9449,17.8391,17.9042,32400.0
2009-08-11 12:30:00,22.0,22.01,21.93,22.01,28000.0,17.9042,17.9124,17.8472,17.9124,28000.0
2009-08-11 13:00:00,22.0,22.0,21.94,21.99,24700.0,17.9042,17.9042,17.8554,17.8961,24700.0
2009-08-11 13:30:00,22.0,22.08,22.0,22.07,21800.0,17.9042,17.9693,17.9042,17.9612,21800.0
2009-08-11 14:00:00,22.08,22.11,22.04,22.05,38100.0,17.9693,17.9937,17.9368,17.9449,38100.0
2009-08-11 14:30:00,22.06,22.12,22.05,22.11,32000.0,17.953,18.0019,17.9449,17.9937,32000.0
2009-08-11 15:00:00,22.12,22.2,22.11,22.14,53500.0,18.0019,18.067,17.9937,18.0182,53500.0
2009-08-11 15:30:00,22.14,22.21,22.03,22.04,138800.0,18.0182,18.0751,17.9286,17.9368,138800.0
2009-08-12 09:30:00,22.0,22.28,21.87,22.28,42000.0,17.9042,18.1321,17.7984,18.1321,42000.0
2009-08-12 10:00:00,22.3,22.38,22.23,22.38,34900.0,18.1484,18.2135,18.0914,18.2135,34900.0
2009-08-12 10:30:00,22.38,22.44,22.35,22.4,32700.0,18.2135,18.2623,18.1891,18.2297,32700.0
2009-08-12 11:00:00,22.4,22.41,22.3,22.33,44000.0,18.2297,18.2379,18.1484,18.1728,44000.0
2009-08-12 11:30:00,22.33,22.33,22.27,22.29,19900.0,18.1728,18.1728,18.1239,18.1402,19900.0
2009-08-12 12:00:00,22.3,22.34,22.28,22.34,17000.0,18.1484,18.1809,18.1321,18.1809,17000.0
2009-08-12 12:30:00,22.34,22.38,22.3,22.32,21700.0,18.1809,18.2135,18.1484,18.1646,21700.0
2009-08-12 13:00:00,22.32,22.37,22.31,22.36,25600.0,18.1646,18.2053,18.1565,18.1972,25600.0
2009-08-12 13:30:00,22.36,22.36,22.27,22.3,18400.0,18.1972,18.1972,18.1239,18.1484,18400.0
2009-08-12 14:00:00,22.3,22.31,22.24,22.27,24700.0,18.1484,18.1565,18.0995,18.1239,24700.0
2009-08-12 14:30:00,22.25,22.42,22.23,22.38,39500.0,18.1077,18.246,18.0914,18.2135,39500.0
2009-08-12 15:00:00,22.39,22.41,22.32,22.36,42300.0,18.2216,18.2379,18.1646,18.1972,42300.0
2009-08-12 15:30:00,22.36,22.42,22.16,22.18,143500.0,18.1972,18.246,18.0344,18.0507,143500.0
2009-08-13 09:30:00,22.25,22.31,21.96,21.99,30000.0,18.1077,18.1565,17.8717,17.8961,30000.0
2009-08-13 10:00:00,21.99,22.13,21.97,22.09,22900.0,17.8961,18.01,17.8798,17.9775,22900.0
2009-08-13 10:30:00,22.08,22.27,22.06,22.26,19100.0,17.9693,18.1239,17.953,18.1158,19100.0
2009-08-13 11:00:00,22.25,22.26,22.07,22.12,18400.0,18.1077,18.1158,17.9612,18.0019,18400.0
2009-08-13 11:30:00,22.12,22.2,22.11,22.2,9600.0,18.0019,18.067,17.9937,18.067,9600.0
2009-08-13 12:00:00,22.2,22.23,22.15,22.18,18500.0,18.067,18.0914,18.0263,18.0507,18500.0
2009-08-13 12:30:00,22.19,22.25,22.15,22.15,19700.0,18.0588,18.1077,18.0263,18.0263,19700.0
2009-08-13 13:00:00,22.14,22.2,22.07,22.18,44800.0,18.0182,18.067,17.9612,18.0507,44800.0
2009-08-13 13:30:00,22.18,22.2,22.13,22.17,12500.0,18.0507,18.067,18.01,18.0426,12500.0
2009-08-13 14:00:00,22.18,22.19,22.1,22.14,11400.0,18.0507,18.0588,17.9856,18.0182,11400.0
2009-08-13 14:30:00,22.14,22.17,22.11,22.12,14400.0,18.0182,18.0426,17.9937,18.0019,14400.0
2009-08-13 15:00:00,22.12,22.24,22.11,22.17,24800.0,18.0019,18.0995,17.9937,18.0426,24800.0
2009-08-13 15:30:00,22.18,22.25,22.16,22.24,34200.0,18.0507,18.1077,18.0344,18.0995,34200.0
2009-08-14 09:30:00,22.24,22.34,22.03,22.05,52300.0,18.0995,18.1809,17.9286,17.9449,52300.0
2009-08-14 10:00:00,22.05,22.05,21.88,21.97,27400.0,17.9449,17.9449,17.8066,17.8798,27400.0
2009-08-14 10:30:00,21.96,22.03,21.93,21.98,29000.0,17.8717,17.9286,17.8472,17.8879,29000.0
2009-08-14 11:00:00,21.97,22.01,21.83,21.83,30200.0,17.8798,17.9124,17.7659,17.7659,30200.0
2009-08-14 11:30:00,21.83,21.95,21.8,21.9,23000.0,17.7659,17.8635,17.7414,17.8228,23000.0
2009-08-14 12:00:00,21.88,21.93,21.86,21.88,12100.0,17.8066,17.8472,17.7903,17.8066,12100.0
2009-08-14 12:30:00,21.88,21.98,21.85,21.97,14400.0,17.8066,17.8879,17.7821,17.8798,14400.0
2009-08-14 13:00:00,21.96,21.96,21.9,21.93,12700.0,17.8717,17.8717,17.8228,17.8472,12700.0
2009-08-14 13:30:00,21.92,21.92,21.85,21.89,17000.0,17.8391,17.8391,17.7821,17.8147,17000.0
2009-08-14 14:00:00,21.9,21.92,21.84,21.86,20800.0,17.8228,17.8391,17.774,17.7903,20800.0
2009-08-14 14:30:00,21.86,21.96,21.86,21.92,29200.0,17.7903,17.8717,17.7903,17.8391,29200.0
2009-08-14 15:00:00,21.93,21.97,21.93,21.93,20400.0,17.8472,17.8798,17.8472,17.8472,20400.0
2009-08-14 15:30:00,21.94,22.08,21.94,22.08,82800.0,17.8554,17.9693,17.8554,17.9693,82800.0
2009-08-17 09:30:00,21.89,21.99,21.71,21.95,54000.0,17.8147,17.8961,17.6682,17.8635,54000.0
2009-08-17 10:00:00,21.95,21.99,21.84,21.89,31200.0,17.8635,17.8961,17.774,17.8147,31200.0
2009-08-17 10:30:00,21.88,21.9,21.86,21.89,22300.0,17.8066,17.8228,17.7903,17.8147,22300.0
2009-08-17 11:00:00,21.89,21.89,21.78,21.84,13600.0,17.8147,17.8147,17.7252,17.774,13600.0
2009-08-17 11:30:00,21.83,21.92,21.82,21.91,20000.0,17.7659,17.8391,17.7577,17.831,20000.0
2009-08-17 12:00:00,21.92,21.93,21.87,21.9,19100.0,17.8391,17.8472,17.7984,17.8228,19100.0
2009-08-17 12:30:00,21.89,21.9,21.87,21.9,11600.0,17.8147,17.8228,17.7984,17.8228,11600.0
2009-08-17 13:00:00,21.9,21.95,21.88,21.95,17400.0,17.8228,17.8635,17.8066,17.8635,17400.0
2009-08-17 13:30:00,21.96,21.97,21.93,21.95,21900.0,17.8717,17.8798,17.8472,17.8635,21900.0
2009-08-17 14:00:00,21.95,21.95,21.92,21.93,25400.0,17.8635,17.8635,17.8391,17.8472,25400.0
2009-08-17 14:30:00,21.93,21.95,21.92,21.94,26700.0,17.8472,17.8635,17.8391,17.8554,26700.0
2009-08-17 15:00:00,21.94,21.95,21.92,21.94,51800.0,17.8554,17.8635,17.8391,17.8554,51800.0
2009-08-17 15:30:00,21.94,22.01,21.8,21.94,103100.0,17.8554,17.9124,17.7414,17.8554,103100.0
2009-08-18 09:30:00,22.05,22.07,21.76,21.92,23600.0,17.9449,17.9612,17.7089,17.8391,23600.0
2009-08-18 10:00:00,21.92,22.02,21.9,21.92,30700.0,17.8391,17.9205,17.8228,17.8391,30700.0
2009-08-18 10:30:00,21.92,21.93,21.89,21.9,39400.0,17.8391,17.8472,17.8147,17.8228,39400.0
2009-08-18 11:00:00,21.91,22.0,21.9,21.98,38600.0,17.831,17.9042,17.8228,17.8879,38600.0
2009-08-18 11:30:00,21.99,22.08,21.99,22.03,27200.0,17.8961,17.9693,17.8961,17.9286,27200.0
2009-08-18 12:00:00,22.05,22.14,22.03,22.14,27700.0,17.9449,18.0182,17.9286,18.0182,27700.0
2009-08-18 12:30:00,22.13,22.2,22.12,22.19,24700.0,18.01,18.067,18.0019,18.0588,24700.0
2009-08-18 13:00:00,22.19,22.23,22.16,22.18,31100.0,18.0588,18.0914,18.0344,18.0507,31100.0
2009-08-18 13:30:00,22.19,22.23,22.17,22.2,32900.0,18.0588,18.0914,18.0426,18.067,32900.0
2009-08-18 14:00:00,22.2,22.26,22.2,22.26,39400.0,18.067,18.1158,18.067,18.1158,39400.0
2009-08-18 14:30:00,22.27,22.29,22.19,22.22,45900.0,18.1239,18.1402,18.0588,18.0833,45900.0
2009-08-18 15:00:00,22.23,22.25,22.1,22.12,65300.0,18.0914,18.1077,17.9856,18.0019,65300.0
2009-08-18 15:30:00,22.11,22.14,22.01,22.09,192200.0,17.9937,18.0182,17.9124,17.9775,192200.0
2009-08-19 09:30:00,21.4,23.78,21.23,23.42,518700.0,17.4159,19.3528,17.2776,19.0598,518700.0
2009-08-19 10:00:00,23.42,23.66,23.27,23.5,230700.0,19.0598,19.2552,18.9378,19.125,230700.0
2009-08-19 10:30:00,23.51,23.55,23.21,23.35,154000.0,19.1331,19.1656,18.8889,19.0029,154000.0
2009-08-19 11:00:00,23.35,23.4,23.29,23.31,101900.0,19.0029,19.0436,18.9541,18.9703,101900.0
2009-08-19 11:30:00,23.3,23.56,23.25,23.55,107200.0,18.9622,19.1738,18.9215,19.1656,107200.0
2009-08-19 12:00:00,23.55,23.67,23.5,23.61,115500.0,19.1656,19.2633,19.125,19.2145,115500.0
2009-08-19 12:30:00,23.6,23.76,23.55,23.76,122400.0,19.2063,19.3366,19.1656,19.3366,122400.0
2009-08-19 13:00:00,23.76,23.97,23.75,23.92,184400.0,19.3366,19.5075,19.3284,19.4668,184400.0
2009-08-19 13:30:00,23.93,23.93,23.8,23.83,75400.0,19.4749,19.4749,19.3691,19.3935,75400.0
2009-08-19 14:00:00,23.83,23.83,23.59,23.65,180600.0,19.3935,19.3935,19.1982,19.247,180600.0
2009-08-19 14:30:00,23.65,23.67,23.59,23.65,111100.0,19.247,19.2633,19.1982,19.247,111100.0
2009-08-19 15:00:00,23.65,23.66,23.14,23.18,390200.0,19.247,19.2552,18.832,18.8645,390200.0
2009-08-19 15:30:00,23.19,23.33,23.18,23.19,382900.0,18.8727,18.9866,18.8645,18.8727,382900.0
2009-08-20 09:30:00,23.06,23.58,23.06,23.19,155600.0,18.7669,19.1901,18.7669,18.8727,155600.0
2009-08-20 10:00:00,23.2,23.23,23.11,23.23,118800.0,18.8808,18.9052,18.8076,18.9052,118800.0
2009-08-20 10:30:00,23.23,23.36,23.23,23.23,83900.0,18.9052,19.011,18.9052,18.9052,83900.0
2009-08-20 11:00:00,23.21,23.24,23.14,23.15,74000.0,18.8889,18.9134,18.832,18.8401,74000.0
2009-08-20 11:30:00,23.15,23.17,23.05,23.14,57100.0,18.8401,18.8564,18.7587,18.832,57100.0
2009-08-20 12:00:00,23.15,23.26,23.14,23.26,51100.0,18.8401,18.9296,18.832,18.9296,51100.0
2009-08-20 12:30:00,23.26,23.35,23.2,23.32,59000.0,18.9296,19.0029,18.8808,18.9785,59000.0
2009-08-20 13:00:00,23.32,23.37,23.31,23.35,53300.0,18.9785,19.0192,18.9703,19.0029,53300.0
2009-08-20 13:30:00,23.35,23.4,23.33,23.39,43300.0,19.0029,19.0436,18.9866,19.0354,43300.0
2009-08-20 14:00:00,23.4,23.48,23.37,23.46,58200.0,19.0436,19.1087,19.0192,19.0924,58200.0
2009-08-20 14:30:00,23.47,23.49,23.44,23.49,43100.0,19.1005,19.1168,19.0761,19.1168,43100.0
2009-08-20 15:00:00,23.48,23.6,23.47,23.59,143100.0,19.1087,19.2063,19.1005,19.1982,143100.0
2009-08-20 15:30:00,23.6,23.65,23.51,23.59,267100.0,19.2063,19.247,19.1331,19.1982,267100.0
2009-08-21 09:30:00,23.82,23.93,23.52,23.7,231300.0,19.3854,19.4749,19.1412,19.2877,231300.0
2009-08-21 10:00:00,23.71,23.85,23.69,23.75,100000.0,19.2959,19.4098,19.2796,19.3284,100000.0
2009-08-21 10:30:00,23.75,23.82,23.75,23.8,45600.0,19.3284,19.3854,19.3284,19.3691,45600.0
2009-08-21 11:00:00,23.81,23.84,23.77,23.78,53800.0,19.3772,19.4017,19.3447,19.3528,53800.0
2009-08-21 11:30:00,23.78,23.79,23.69,23.69,29800.0,19.3528,19.361,19.2796,19.2796,29800.0
2009-08-21 12:00:00,23.7,23.7,23.63,23.64,23300.0,19.2877,19.2877,19.2308,19.2389,23300.0
2009-08-21 12:30:00,23.64,23.65,23.63,23.64,19200.0,19.2389,19.247,19.2308,19.2389,19200.0
2009-08-21 13:00:00,23.64,23.65,23.58,23.59,29000.0,19.2389,19.247,19.1901,19.1982,29000.0
2009-08-21 13:30:00,23.59,23.59,23.47,23.5,65400.0,19.1982,19.1982,19.1005,19.125,65400.0
2009-08-21 14:00:00,23.5,23.52,23.47,23.5,26100.0,19.125,19.1412,19.1005,19.125,26100.0
2009-08-21 14:30:00,23.51,23.57,23.51,23.57,26300.0,19.1331,19.1819,19.1331,19.1819,26300.0
2009-08-21 15:00:00,23.57,23.68,23.57,23.58,76700.0,19.1819,19.2714,19.1819,19.1901,76700.0
2009-08-21 15:30:00,23.59,23.64,23.57,23.58,132500.0,19.1982,19.2389,19.1819,19.1901,132500.0
2009-08-24 09:30:00,23.75,23.8,23.59,23.65,62800.0,19.3284,19.3691,19.1982,19.247,62800.0
2009-08-24 10:00:00,23.64,23.71,23.58,23.68,74000.0,19.2389,19.2959,19.1901,19.2714,74000.0
2009-08-24 10:30:00,23.68,23.71,23.62,23.65,38700.0,19.2714,19.2959,19.2226,19.247,38700.0
2009-08-24 11:00:00,23.65,23.65,23.55,23.56,40900.0,19.247,19.247,19.1656,19.1738,40900.0
2009-08-24 11:30:00,23.56,23.56,23.36,23.38,48700.0,19.1738,19.1738,19.011,19.0273,48700.0
2009-08-24 12:00:00,23.38,23.39,23.07,23.2,243900.0,19.0273,19.0354,18.775,18.8808,243900.0
2009-08-24 12:30:00,23.19,23.31,23.18,23.3,59900.0,18.8727,18.9703,18.8645,18.9622,59900.0
2009-08-24 13:00:00,23.3,23.32,23.2,23.24,60100.0,18.9622,18.9785,18.8808,18.9134,60100.0
2009-08-24 13:30:00,23.25,23.33,23.24,23.33,20300.0,18.9215,18.9866,18.9134,18.9866,20300.0
2009-08-24 14:00:00,23.34,23.38,23.33,23.38,30800.0,18.9947,19.0273,18.9866,19.0273,30800.0
2009-08-24 14:30:00,23.38,23.4,23.34,23.39,47000.0,19.0273,19.0436,18.9947,19.0354,47000.0
2009-08-24 15:00:00,23.39,23.4,23.3,23.34,56800.0,19.0354,19.0436,18.9622,18.9947,56800.0
2009-08-24 15:30:00,23.35,23.38,23.25,23.3,118900.0,19.0029,19.0273,18.9215,18.9622,118900.0
2009-08-25 09:30:00,23.47,23.59,23.32,23.45,26200.0,19.1005,19.1982,18.9785,19.0843,26200.0
2009-08-25 10:00:00,23.46,23.6,23.42,23.49,37200.0,19.0924,19.2063,19.0598,19.1168,37200.0
2009-08-25 10:30:00,23.49,23.58,23.43,23.55,19400.0,19.1168,19.1901,19.068,19.1656,19400.0
2009-08-25 11:00:00,23.55,23.59,23.55,23.59,19600.0,19.1656,19.1982,19.1656,19.1982,19600.0
2009-08-25 11:30:00,23.59,23.62,23.57,23.58,18800.0,19.1982,19.2226,19.1819,19.1901,18800.0
2009-08-25 12:00:00,23.58,23.62,23.56,23.6,21800.0,19.1901,19.2226,19.1738,19.2063,21800.0
2009-08-25 12:30:00,23.6,23.63,23.55,23.55,11200.0,19.2063,19.2308,19.1656,19.1656,11200.0
2009-08-25 13:00:00,23.56,23.56,23.47,23.48,18300.0,19.1738,19.1738,19.1005,19.1087,18300.0
2009-08-25 13:30:00,23.48,23.51,23.45,23.46,14800.0,19.1087,19.1331,19.0843,19.0924,14800.0
2009-08-25 14:00:00,23.46,23.5,23.45,23.47,20100.0,19.0924,19.125,19.0843,19.1005,20100.0
2009-08-25 14:30:00,23.47,23.47,23.4,23.45,20600.0,19.1005,19.1005,19.0436,19.0843,20600.0
2009-08-25 15:00:00,23.46,23.5,23.44,23.46,24200.0,19.0924,19.125,19.0761,19.0924,24200.0
2009-08-25 15:30:00,23.46,23.46,23.38,23.42,69000.0,19.0924,19.0924,19.0273,19.0598,69000.0
2009-08-26 09:30:00,23.21,23.54,23.17,23.29,57400.0,18.8889,19.1575,18.8564,18.9541,57400.0
2009-08-26 10:00:00,23.29,23.38,23.19,23.29,95400.0,18.9541,19.0273,18.8727,18.9541,95400.0
2009-08-26 10:30:00,23.29,23.32,23.18,23.24,40200.0,18.9541,18.9785,18.8645,18.9134,40200.0
2009-08-26 11:00:00,23.25,23.26,23.18,23.18,15400.0,18.9215,18.9296,18.8645,18.8645,15400.0
2009-08-26 11:30:00,23.18,23.19,23.11,23.17,21400.0,18.8645,18.8727,18.8076,18.8564,21400.0
2009-08-26 12:00:00,23.18,23.23,23.16,23.16,13300.0,18.8645,18.9052,18.8483,18.8483,13300.0
2009-08-26 12:30:00,23.17,23.21,23.16,23.18,14500.0,18.8564,18.8889,18.8483,18.8645,14500.0
2009-08-26 13:00:00,23.18,23.18,23.15,23.18,6600.0,18.8645,18.8645,18.8401,18.8645,6600.0
2009-08-26 13:30:00,23.17,23.32,23.17,23.31,21000.0,18.8564,18.9785,18.8564,18.9703,21000.0
2009-08-26 14:00:00,23.32,23.32,23.25,23.28,18500.0,18.9785,18.9785,18.9215,18.9459,18500.0
2009-08-26 14:30:00,23.28,23.31,23.21,23.24,26700.0,18.9459,18.9703,18.8889,18.9134,26700.0
2009-08-26 15:00:00,23.24,23.25,23.21,23.22,30500.0,18.9134,18.9215,18.8889,18.8971,30500.0
2009-08-26 15:30:00,23.21,23.27,23.18,23.25,106600.0,18.8889,18.9378,18.8645,18.9215,106600.0
2009-08-27 09:30:00,23.31,23.39,22.97,22.97,31000.0,18.9703,19.0354,18.6936,18.6936,31000.0
2009-08-27 10:00:00,22.97,23.05,22.86,23.05,38600.0,18.6936,18.7587,18.6041,18.7587,38600.0
2009-08-27 10:30:00,23.05,23.08,23.01,23.01,13100.0,18.7587,18.7831,18.7262,18.7262,13100.0
2009-08-27 11:00:00,23.0,23.12,22.99,23.11,12200.0,18.718,18.8157,18.7099,18.8076,12200.0
2009-08-27 11:30:00,23.12,23.18,23.04,23.18,21800.0,18.8157,18.8645,18.7506,18.8645,21800.0
2009-08-27 12:00:00,23.18,23.21,23.15,23.21,14600.0,18.8645,18.8889,18.8401,18.8889,14600.0
2009-08-27 12:30:00,23.21,23.23,23.14,23.18,21200.0,18.8889,18.9052,18.832,18.8645,21200.0
2009-08-27 13:00:00,23.18,23.2,23.14,23.19,37200.0,18.8645,18.8808,18.832,18.8727,37200.0
2009-08-27 13:30:00,23.19,23.33,23.19,23.3,40500.0,18.8727,18.9866,18.8727,18.9622,40500.0
2009-08-27 14:00:00,23.29,23.36,23.28,23.34,28700.0,18.9541,19.011,18.9459,18.9947,28700.0
2009-08-27 14:30:00,23.35,23.42,23.35,23.38,41700.0,19.0029,19.0598,19.0029,19.0273,41700.0
2009-08-27 15:00:00,23.39,23.39,23.31,23.33,59000.0,19.0354,19.0354,18.9703,18.9866,59000.0
2009-08-27 15:30:00,23.33,23.43,23.33,23.43,51200.0,18.9866,19.068,18.9866,19.068,51200.0
2009-08-28 09:30:00,23.43,23.52,23.17,23.38,33500.0,19.068,19.1412,18.8564,19.0273,33500.0
2009-08-28 10:00:00,23.39,23.4,23.3,23.34,60300.0,19.0354,19.0436,18.9622,18.9947,60300.0
2009-08-28 10:30:00,23.35,23.35,23.27,23.3,29000.0,19.0029,19.0029,18.9378,18.9622,29000.0
2009-08-28 11:00:00,23.31,23.37,23.27,23.36,31500.0,18.9703,19.0192,18.9378,19.011,31500.0
2009-08-28 11:30:00,23.35,23.39,23.27,23.31,85600.0,19.0029,19.0354,18.9378,18.9703,85600.0
2009-08-28 12:00:00,23.31,23.33,23.18,23.19,30300.0,18.9703,18.9866,18.8645,18.8727,30300.0
2009-08-28 12:30:00,23.19,23.21,23.12,23.12,35500.0,18.8727,18.8889,18.8157,18.8157,35500.0
2009-08-28 13:00:00,23.12,23.25,23.12,23.24,15300.0,18.8157,18.9215,18.8157,18.9134,15300.0
2009-08-28 13:30:00,23.24,23.26,23.19,23.23,34200.0,18.9134,18.9296,18.8727,18.9052,34200.0
2009-08-28 14:00:00,23.22,23.27,23.17,23.25,15900.0,18.8971,18.9378,18.8564,18.9215,15900.0
2009-08-28 14:30:00,23.26,23.32,23.22,23.3,69700.0,18.9296,18.9785,18.8971,18.9622,69700.0
2009-08-28 15:00:00,23.3,23.39,23.29,23.37,21900.0,18.9622,19.0354,18.9541,19.0192,21900.0
2009-08-28 15:30:00,23.37,23.39,23.28,23.36,100200.0,19.0192,19.0354,18.9459,19.011,100200.0
2009-08-31 09:30:00,23.2,23.4,23.08,23.16,28400.0,18.8808,19.0436,18.7831,18.8483,28400.0
2009-08-31 10:00:00,23.16,23.19,23.08,23.12,47800.0,18.8483,18.8727,18.7831,18.8157,47800.0
2009-08-31 10:30:00,23.12,23.23,23.08,23.15,93100.0,18.8157,18.9052,18.7831,18.8401,93100.0
2009-08-31 11:00:00,23.15,23.17,23.07,23.12,47000.0,18.8401,18.8564,18.775,18.8157,47000.0
2009-08-31 11:30:00,23.11,23.2,23.08,23.1,179800.0,18.8076,18.8808,18.7831,18.7994,179800.0
2009-08-31 12:00:00,23.1,23.15,23.08,23.11,19100.0,18.7994,18.8401,18.7831,18.8076,19100.0
2009-08-31 12:30:00,23.11,23.17,23.1,23.17,39100.0,18.8076,18.8564,18.7994,18.8564,39100.0
2009-08-31 13:00:00,23.16,23.17,23.11,23.14,46500.0,18.8483,18.8564,18.8076,18.832,46500.0
2009-08-31 13:30:00,23.15,23.16,23.14,23.16,12000.0,18.8401,18.8483,18.832,18.8483,12000.0
2009-08-31 14:00:00,23.16,23.19,23.13,23.19,20000.0,18.8483,18.8727,18.8238,18.8727,20000.0
2009-08-31 14:30:00,23.18,23.26,23.17,23.24,35100.0,18.8645,18.9296,18.8564,18.9134,35100.0
2009-08-31 15:00:00,23.24,23.28,23.21,23.28,45200.0,18.9134,18.9459,18.8889,18.9459,45200.0
2009-08-31 15:30:00,23.28,23.34,23.28,23.31,113900.0,18.9459,18.9947,18.9459,18.9703,113900.0
2009-09-01 09:30:00,23.13,23.59,23.13,23.56,36100.0,18.8238,19.1982,18.8238,19.1738,36100.0
2009-09-01 10:00:00,23.56,23.67,23.46,23.57,51900.0,19.1738,19.2633,19.0924,19.1819,51900.0
2009-09-01 10:30:00,23.57,23.61,23.45,23.45,17300.0,19.1819,19.2145,19.0843,19.0843,17300.0
2009-09-01 11:00:00,23.42,23.46,23.11,23.11,43900.0,19.0598,19.0924,18.8076,18.8076,43900.0
2009-09-01 11:30:00,23.11,23.22,22.99,23.01,44400.0,18.8076,18.8971,18.7099,18.7262,44400.0
2009-09-01 12:00:00,23.0,23.07,22.95,23.07,20000.0,18.718,18.775,18.6774,18.775,20000.0
2009-09-01 12:30:00,23.04,23.1,23.01,23.06,21500.0,18.7506,18.7994,18.7262,18.7669,21500.0
2009-09-01 13:00:00,23.07,23.14,22.97,23.09,38800.0,18.775,18.832,18.6936,18.7913,38800.0
2009-09-01 13:30:00,23.08,23.12,23.03,23.11,27100.0,18.7831,18.8157,18.7425,18.8076,27100.0
2009-09-01 14:00:00,23.11,23.12,23.06,23.11,22900.0,18.8076,18.8157,18.7669,18.8076,22900.0
2009-09-01 14:30:00,23.12,23.16,23.1,23.15,28700.0,18.8157,18.8483,18.7994,18.8401,28700.0
2009-09-01 15:00:00,23.15,23.21,23.14,23.16,49300.0,18.8401,18.8889,18.832,18.8483,49300.0
2009-09-01 15:30:00,23.16,23.2,23.09,23.11,168700.0,18.8483,18.8808,18.7913,18.8076,168700.0
2009-09-02 09:30:00,23.01,23.19,22.68,23.05,38100.0,18.7957,18.9428,18.5262,18.8284,38100.0
2009-09-02 10:00:00,23.03,23.08,22.9,22.92,41000.0,18.8121,18.8529,18.7059,18.7222,41000.0
2009-09-02 10:30:00,22.91,23.02,22.87,23.0,30200.0,18.714,18.8039,18.6814,18.7875,30200.0
2009-09-02 11:00:00,23.0,23.0,22.96,23.0,19600.0,18.7875,18.7875,18.7549,18.7875,19600.0
2009-09-02 11:30:00,23.0,23.0,22.93,22.97,13600.0,18.7875,18.7875,18.7304,18.763,13600.0
2009-09-02 12:00:00,22.98,23.0,22.95,22.97,18500.0,18.7712,18.7875,18.7467,18.763,18500.0
2009-09-02 12:30:00,22.97,23.0,22.95,22.97,23100.0,18.763,18.7875,18.7467,18.763,23100.0
2009-09-02 13:00:00,22.96,22.96,22.9,22.91,11000.0,18.7549,18.7549,18.7059,18.714,11000.0
2009-09-02 13:30:00,22.91,22.99,22.91,22.96,28000.0,18.714,18.7794,18.714,18.7549,28000.0
2009-09-02 14:00:00,22.97,22.99,22.96,22.96,24800.0,18.763,18.7794,18.7549,18.7549,24800.0
2009-09-02 14:30:00,22.97,22.99,22.93,22.93,42100.0,18.763,18.7794,18.7304,18.7304,42100.0
2009-09-02 15:00:00,22.93,22.99,22.93,22.96,46200.0,18.7304,18.7794,18.7304,18.7549,46200.0
2009-09-02 15:30:00,22.96,23.03,22.88,22.89,105800.0,18.7549,18.8121,18.6895,18.6977,105800.0
2009-09-03 09:30:00,23.05,23.05,22.65,22.72,34200.0,18.8284,18.8284,18.5017,18.5588,34200.0
2009-09-03 10:00:00,22.73,22.78,22.56,22.66,35200.0,18.567,18.6078,18.4281,18.5098,35200.0
2009-09-03 10:30:00,22.65,22.74,22.64,22.68,13000.0,18.5017,18.5752,18.4935,18.5262,13000.0
2009-09-03 11:00:00,22.68,22.72,22.65,22.65,20200.0,18.5262,18.5588,18.5017,18.5017,20200.0
2009-09-03 11:30:00,22.65,22.66,22.58,22.63,27500.0,18.5017,18.5098,18.4445,18.4853,27500.0
2009-09-03 12:00:00,22.62,22.67,22.62,22.67,15700.0,18.4771,18.518,18.4771,18.518,15700.0
2009-09-03 12:30:00,22.66,22.67,22.66,22.67,9400.0,18.5098,18.518,18.5098,18.518,9400.0
2009-09-03 13:00:00,22.67,22.68,22.66,22.68,7900.0,18.518,18.5262,18.5098,18.5262,7900.0
2009-09-03 13:30:00,22.68,22.69,22.67,22.68,22900.0,18.5262,18.5343,18.518,18.5262,22900.0
2009-09-03 14:00:00,22.69,22.69,22.6,22.61,30700.0,18.5343,18.5343,18.4608,18.469,30700.0
2009-09-03 14:30:00,22.61,22.62,22.57,22.59,14900.0,18.469,18.4771,18.4363,18.4526,14900.0
2009-09-03 15:00:00,22.59,22.66,22.59,22.65,19500.0,18.4526,18.5098,18.4526,18.5017,19500.0
2009-09-03 15:30:00,22.66,22.76,22.64,22.76,63300.0,18.5098,18.5915,18.4935,18.5915,63300.0
2009-09-04 09:30:00,22.73,22.84,22.55,22.58,25500.0,18.567,18.6569,18.42,18.4445,25500.0
2009-09-04 10:00:00,22.58,22.66,22.58,22.66,11700.0,18.4445,18.5098,18.4445,18.5098,11700.0
2009-09-04 10:30:00,22.66,22.73,22.66,22.69,11100.0,18.5098,18.567,18.5098,18.5343,11100.0
2009-09-04 11:00:00,22.68,22.7,22.61,22.69,22900.0,18.5262,18.5425,18.469,18.5343,22900.0
2009-09-04 11:30:00,22.7,22.77,22.69,22.77,12600.0,18.5425,18.5997,18.5343,18.5997,12600.0
2009-09-04 12:00:00,22.76,22.95,22.75,22.93,21300.0,18.5915,18.7467,18.5833,18.7304,21300.0
2009-09-04 12:30:00,22.94,22.94,22.86,22.87,15000.0,18.7385,18.7385,18.6732,18.6814,15000.0
2009-09-04 13:00:00,22.87,22.99,22.83,22.94,21900.0,18.6814,18.7794,18.6487,18.7385,21900.0
2009-09-04 13:30:00,22.93,22.95,22.87,22.87,9500.0,18.7304,18.7467,18.6814,18.6814,9500.0
2009-09-04 14:00:00,22.88,22.9,22.85,22.86,11100.0,18.6895,18.7059,18.665,18.6732,11100.0
2009-09-04 14:30:00,22.86,22.91,22.83,22.9,15300.0,18.6732,18.714,18.6487,18.7059,15300.0
2009-09-04 15:00:00,22.91,22.92,22.85,22.91,27900.0,18.714,18.7222,18.665,18.714,27900.0
2009-09-04 15:30:00,22.91,23.0,22.9,23.0,79200.0,18.714,18.7875,18.7059,18.7875,79200.0
2009-09-08 09:30:00,23.06,23.21,22.95,23.02,39100.0,18.8366,18.9591,18.7467,18.8039,39100.0
2009-09-08 10:00:00,23.02,23.2,22.97,23.15,55000.0,18.8039,18.9509,18.763,18.9101,55000.0
2009-09-08 10:30:00,23.15,23.28,23.15,23.27,36200.0,18.9101,19.0163,18.9101,19.0081,36200.0
2009-09-08 11:00:00,23.28,23.39,23.22,23.36,37700.0,19.0163,19.1061,18.9673,19.0816,37700.0
2009-09-08 11:30:00,23.35,23.37,23.26,23.29,27900.0,19.0734,19.0898,18.9999,19.0244,27900.0
2009-09-08 12:00:00,23.29,23.32,23.26,23.32,22900.0,19.0244,19.0489,18.9999,19.0489,22900.0
2009-09-08 12:30:00,23.31,23.35,23.31,23.33,26900.0,19.0408,19.0734,19.0408,19.0571,26900.0
2009-09-08 13:00:00,23.32,23.33,23.29,23.32,21900.0,19.0489,19.0571,19.0244,19.0489,21900.0
2009-09-08 13:30:00,23.32,23.37,23.31,23.35,31700.0,19.0489,19.0898,19.0408,19.0734,31700.0
2009-09-08 14:00:00,23.35,23.38,23.3,23.38,38000.0,19.0734,19.098,19.0326,19.098,38000.0
2009-09-08 14:30:00,23.37,23.51,23.37,23.49,72700.0,19.0898,19.2041,19.0898,19.1878,72700.0
2009-09-08 15:00:00,23.5,23.57,23.46,23.57,84000.0,19.196,19.2532,19.1633,19.2532,84000.0
2009-09-08 15:30:00,23.56,23.68,23.56,23.68,211800.0,19.245,19.343,19.245,19.343,211800.0
2009-09-09 09:30:00,23.64,23.79,23.63,23.73,28800.0,19.3103,19.4329,19.3022,19.3839,28800.0
2009-09-09 10:00:00,23.74,23.84,23.71,23.77,34900.0,19.392,19.4737,19.3675,19.4165,34900.0
2009-09-09 10:30:00,23.77,23.81,23.74,23.8,49000.0,19.4165,19.4492,19.392,19.441,49000.0
2009-09-09 11:00:00,23.79,23.94,23.79,23.9,35300.0,19.4329,19.5554,19.4329,19.5227,35300.0
2009-09-09 11:30:00,23.9,23.98,23.9,23.92,40500.0,19.5227,19.5881,19.5227,19.5391,40500.0
2009-09-09 12:00:00,23.92,23.92,23.85,23.9,33300.0,19.5391,19.5391,19.4819,19.5227,33300.0
2009-09-09 12:30:00,23.9,23.95,23.89,23.95,35500.0,19.5227,19.5636,19.5145,19.5636,35500.0
2009-09-09 13:00:00,23.94,24.0,23.92,23.99,32600.0,19.5554,19.6044,19.5391,19.5962,32600.0
2009-09-09 13:30:00,23.99,23.99,23.95,23.99,34900.0,19.5962,19.5962,19.5636,19.5962,34900.0
2009-09-09 14:00:00,23.98,23.98,23.86,23.95,33300.0,19.5881,19.5881,19.49,19.5636,33300.0
2009-09-09 14:30:00,23.95,23.97,23.89,23.96,23200.0,19.5636,19.5799,19.5145,19.5717,23200.0
2009-09-09 15:00:00,23.96,24.0,23.94,23.98,39000.0,19.5717,19.6044,19.5554,19.5881,39000.0
2009-09-09 15:30:00,23.98,24.01,23.94,24.01,109500.0,19.5881,19.6126,19.5554,19.6126,109500.0
2009-09-10 09:30:00,23.98,24.15,23.84,23.99,42700.0,19.5881,19.7269,19.4737,19.5962,42700.0
2009-09-10 10:00:00,24.0,24.04,23.93,23.99,33500.0,19.6044,19.6371,19.5472,19.5962,33500.0
2009-09-10 10:30:00,24.0,24.01,23.95,24.0,58100.0,19.6044,19.6126,19.5636,19.6044,58100.0
2009-09-10 11:00:00,24.0,24.07,23.99,24.0,56500.0,19.6044,19.6616,19.5962,19.6044,56500.0
2009-09-10 11:30:00,24.0,24.05,23.98,24.0,39500.0,19.6044,19.6452,19.5881,19.6044,39500.0
2009-09-10 12:00:00,24.0,24.06,24.0,24.05,20600.0,19.6044,19.6534,19.6044,19.6452,20600.0
2009-09-10 12:30:00,24.04,24.16,24.04,24.16,23100.0,19.6371,19.7351,19.6371,19.7351,23100.0
2009-09-10 13:00:00,24.15,24.25,24.15,24.24,24300.0,19.7269,19.8086,19.7269,19.8004,24300.0
2009-09-10 13:30:00,24.24,24.37,24.21,24.36,39200.0,19.8004,19.9066,19.7759,19.8985,39200.0
2009-09-10 14:00:00,24.37,24.4,24.28,24.31,40500.0,19.9066,19.9311,19.8331,19.8576,40500.0
2009-09-10 14:30:00,24.32,24.37,24.27,24.29,42100.0,19.8658,19.9066,19.8249,19.8413,42100.0
2009-09-10 15:00:00,24.29,24.3,24.18,24.22,71000.0,19.8413,19.8495,19.7514,19.7841,71000.0
2009-09-10 15:30:00,24.23,24.27,24.18,24.27,107100.0,19.7923,19.8249,19.7514,19.8249,107100.0
2009-09-11 09:30:00,24.24,24.29,24.0,24.26,17700.0,19.8004,19.8413,19.6044,19.8168,17700.0
2009-09-11 10:00:00,24.25,24.29,24.12,24.18,29200.0,19.8086,19.8413,19.7024,19.7514,29200.0
2009-09-11 10:30:00,24.18,24.24,24.15,24.19,30200.0,19.7514,19.8004,19.7269,19.7596,30200.0
2009-09-11 11:00:00,24.18,24.21,24.14,24.16,21400.0,19.7514,19.7759,19.7188,19.7351,21400.0
2009-09-11 11:30:00,24.17,24.21,24.14,24.16,27800.0,19.7433,19.7759,19.7188,19.7351,27800.0
2009-09-11 12:00:00,24.15,24.16,24.08,24.11,22800.0,19.7269,19.7351,19.6697,19.6943,22800.0
2009-09-11 12:30:00,24.11,24.16,24.07,24.16,23900.0,19.6943,19.7351,19.6616,19.7351,23900.0
2009-09-11 13:00:00,24.15,24.15,24.1,24.12,23900.0,19.7269,19.7269,19.6861,19.7024,23900.0
2009-09-11 13:30:00,24.13,24.14,24.07,24.09,29900.0,19.7106,19.7188,19.6616,19.6779,29900.0
2009-09-11 14:00:00,24.09,24.2,24.08,24.2,29600.0,19.6779,19.7678,19.6697,19.7678,29600.0
2009-09-11 14:30:00,24.21,24.26,24.21,24.22,20500.0,19.7759,19.8168,19.7759,19.7841,20500.0
2009-09-11 15:00:00,24.22,24.22,24.18,24.21,17500.0,19.7841,19.7841,19.7514,19.7759,17500.0
2009-09-11 15:30:00,24.21,24.21,24.15,24.18,41500.0,19.7759,19.7759,19.7269,19.7514,41500.0
2009-09-14 09:30:00,24.14,24.28,23.53,24.27,35100.0,19.7188,19.8331,19.2205,19.8249,35100.0
2009-09-14 10:00:00,24.3,24.37,24.23,24.32,36200.0,19.8495,19.9066,19.7923,19.8658,36200.0
2009-09-14 10:30:00,24.31,24.32,24.25,24.29,26800.0,19.8576,19.8658,19.8086,19.8413,26800.0
2009-09-14 11:00:00,24.3,24.36,24.28,24.35,26900.0,19.8495,19.8985,19.8331,19.8903,26900.0
2009-09-14 11:30:00,24.34,24.4,24.33,24.4,11600.0,19.8821,19.9311,19.874,19.9311,11600.0
2009-09-14 12:00:00,24.41,24.44,24.38,24.44,16100.0,19.9393,19.9638,19.9148,19.9638,16100.0
2009-09-14 12:30:00,24.43,24.46,24.37,24.41,28000.0,19.9556,19.9802,19.9066,19.9393,28000.0
2009-09-14 13:00:00,24.41,24.42,24.36,24.42,26900.0,19.9393,19.9475,19.8985,19.9475,26900.0
2009-09-14 13:30:00,24.43,24.46,24.41,24.44,23100.0,19.9556,19.9802,19.9393,19.9638,23100.0
2009-09-14 14:00:00,24.44,24.48,24.39,24.47,18700.0,19.9638,19.9965,19.923,19.9883,18700.0
2009-09-14 14:30:00,24.47,24.5,24.47,24.49,35500.0,19.9883,20.0128,19.9883,20.0047,35500.0
2009-09-14 15:00:00,24.49,24.53,24.45,24.45,43900.0,20.0047,20.0373,19.972,19.972,43900.0
2009-09-14 15:30:00,24.46,24.52,24.45,24.49,109800.0,19.9802,20.0292,19.972,20.0047,109800.0
2009-09-15 09:30:00,24.28,24.4,24.03,24.05,45800.0,19.8331,19.9311,19.6289,19.6452,45800.0
2009-09-15 10:00:00,24.04,24.1,23.96,24.05,41200.0,19.6371,19.6861,19.5717,19.6452,41200.0
2009-09-15 10:30:00,24.06,24.15,24.06,24.09,36000.0,19.6534,19.7269,19.6534,19.6779,36000.0
2009-09-15 11:00:00,24.1,24.14,24.05,24.12,21000.0,19.6861,19.7188,19.6452,19.7024,21000.0
2009-09-15 11:30:00,24.13,24.2,24.12,24.18,26800.0,19.7106,19.7678,19.7024,19.7514,26800.0
2009-09-15 12:00:00,24.18,24.2,24.18,24.18,17000.0,19.7514,19.7678,19.7514,19.7514,17000.0
2009-09-15 12:30:00,24.19,24.19,24.13,24.19,23000.0,19.7596,19.7596,19.7106,19.7596,23000.0
2009-09-15 13:00:00,24.19,24.28,24.19,24.26,25100.0,19.7596,19.8331,19.7596,19.8168,25100.0
2009-09-15 13:30:00,24.27,24.28,24.24,24.24,13500.0,19.8249,19.8331,19.8004,19.8004,13500.0
2009-09-15 14:00:00,24.24,24.31,24.19,24.3,23000.0,19.8004,19.8576,19.7596,19.8495,23000.0
2009-09-15 14:30:00,24.31,24.32,24.27,24.31,19700.0,19.8576,19.8658,19.8249,19.8576,19700.0
2009-09-15 15:00:00,24.31,24.4,24.31,24.39,24500.0,19.8576,19.9311,19.8576,19.923,24500.0
2009-09-15 15:30:00,24.38,24.39,24.3,24.35,76100.0,19.9148,19.923,19.8495,19.8903,76100.0
2009-09-16 09:30:00,24.32,24.32,24.02,24.15,24600.0,19.8658,19.8658,19.6207,19.7269,24600.0
2009-09-16 10:00:00,24.16,24.24,24.1,24.23,25100.0,19.7351,19.8004,19.6861,19.7923,25100.0
2009-09-16 10:30:00,24.24,24.35,24.23,24.31,19400.0,19.8004,19.8903,19.7923,19.8576,19400.0
2009-09-16 11:00:00,24.31,24.39,24.29,24.33,21900.0,19.8576,19.923,19.8413,19.874,21900.0
2009-09-16 11:30:00,24.34,24.53,24.32,24.5,34800.0,19.8821,20.0373,19.8658,20.0128,34800.0
2009-09-16 12:00:00,24.5,24.5,24.45,24.5,37400.0,20.0128,20.0128,19.972,20.0128,37400.0
2009-09-16 12:30:00,24.5,24.5,24.44,24.46,11900.0,20.0128,20.0128,19.9638,19.9802,11900.0
2009-09-16 13:00:00,24.46,24.59,24.46,24.54,39500.0,19.9802,20.0863,19.9802,20.0455,39500.0
2009-09-16 13:30:00,24.54,24.54,24.48,24.49,32300.0,20.0455,20.0455,19.9965,20.0047,32300.0
2009-09-16 14:00:00,24.49,24.5,24.48,24.5,18200.0,20.0047,20.0128,19.9965,20.0128,18200.0
2009-09-16 14:30:00,24.5,24.52,24.46,24.46,45700.0,20.0128,20.0292,19.9802,19.9802,45700.0
2009-09-16 15:00:00,24.47,24.5,24.45,24.49,34000.0,19.9883,20.0128,19.972,20.0047,34000.0
2009-09-16 15:30:00,24.5,24.6,24.48,24.59,58100.0,20.0128,20.0945,19.9965,20.0863,58100.0
2009-09-17 09:30:00,24.48,24.59,23.99,24.59,24000.0,19.9965,20.0863,19.5962,20.0863,24000.0
2009-09-17 10:00:00,24.59,24.66,24.44,24.5,48000.0,20.0863,20.1435,19.9638,20.0128,48000.0
2009-09-17 10:30:00,24.5,24.58,24.49,24.53,22300.0,20.0128,20.0782,20.0047,20.0373,22300.0
2009-09-17 11:00:00,24.53,24.53,24.48,24.5,32200.0,20.0373,20.0373,19.9965,20.0128,32200.0
2009-09-17 11:30:00,24.5,24.5,24.44,24.47,34900.0,20.0128,20.0128,19.9638,19.9883,34900.0
2009-09-17 12:00:00,24.48,24.49,24.42,24.47,51600.0,19.9965,20.0047,19.9475,19.9883,51600.0
2009-09-17 12:30:00,24.48,24.52,24.39,24.49,25400.0,19.9965,20.0292,19.923,20.0047,25400.0
2009-09-17 13:00:00,24.49,24.55,24.43,24.49,27400.0,20.0047,20.0537,19.9556,20.0047,27400.0
2009-09-17 13:30:00,24.5,24.52,24.44,24.49,38200.0,20.0128,20.0292,19.9638,20.0047,38200.0
2009-09-17 14:00:00,24.48,24.54,24.47,24.5,39400.0,19.9965,20.0455,19.9883,20.0128,39400.0
2009-09-17 14:30:00,24.51,24.51,24.47,24.5,26100.0,20.021,20.021,19.9883,20.0128,26100.0
2009-09-17 15:00:00,24.49,24.55,24.47,24.52,30700.0,20.0047,20.0537,19.9883,20.0292,30700.0
2009-09-17 15:30:00,24.52,24.53,24.45,24.52,72100.0,20.0292,20.0373,19.972,20.0292,72100.0
2009-09-18 09:30:00,24.49,24.52,24.21,24.43,278400.0,20.0047,20.0292,19.7759,19.9556,278400.0
2009-09-18 10:00:00,24.44,24.44,24.28,24.34,26200.0,19.9638,19.9638,19.8331,19.8821,26200.0
2009-09-18 10:30:00,24.34,24.43,24.31,24.32,24800.0,19.8821,19.9556,19.8576,19.8658,24800.0
2009-09-18 11:00:00,24.33,24.4,24.29,24.4,23100.0,19.874,19.9311,19.8413,19.9311,23100.0
2009-09-18 11:30:00,24.39,24.44,24.33,24.4,27300.0,19.923,19.9638,19.874,19.9311,27300.0
2009-09-18 12:00:00,24.39,24.48,24.35,24.4,23600.0,19.923,19.9965,19.8903,19.9311,23600.0
2009-09-18 12:30:00,24.4,24.55,24.4,24.53,30700.0,19.9311,20.0537,19.9311,20.0373,30700.0
2009-09-18 13:00:00,24.53,24.54,24.5,24.5,14400.0,20.0373,20.0455,20.0128,20.0128,14400.0
2009-09-18 13:30:00,24.5,24.52,24.44,24.45,25900.0,20.0128,20.0292,19.9638,19.972,25900.0
2009-09-18 14:00:00,24.44,24.45,24.42,24.42,13800.0,19.9638,19.972,19.9475,19.9475,13800.0
2009-09-18 14:30:00,24.42,24.42,24.38,24.4,21000.0,19.9475,19.9475,19.9148,19.9311,21000.0
2009-09-18 15:00:00,24.39,24.5,24.39,24.48,31500.0,19.923,20.0128,19.923,19.9965,31500.0
2009-09-18 15:30:00,24.49,24.52,24.47,24.52,90200.0,20.0047,20.0292,19.9883,20.0292,90200.0
2009-09-21 09:30:00,23.95,24.4,23.95,24.25,25100.0,19.5636,19.9311,19.5636,19.8086,25100.0
2009-09-21 10:00:00,24.22,24.38,24.19,24.36,14900.0,19.7841,19.9148,19.7596,19.8985,14900.0
2009-09-21 10:30:00,24.38,24.55,24.37,24.48,22500.0,19.9148,20.0537,19.9066,19.9965,22500.0
2009-09-21 11:00:00,24.48,24.51,24.42,24.45,32500.0,19.9965,20.021,19.9475,19.972,32500.0
2009-09-21 11:30:00,24.45,24.46,24.41,24.42,40400.0,19.972,19.9802,19.9393,19.9475,40400.0
2009-09-21 12:00:00,24.42,24.42,24.41,24.41,8500.0,19.9475,19.9475,19.9393,19.9393,8500.0
2009-09-21 12:30:00,24.41,24.41,24.4,24.4,21000.0,19.9393,19.9393,19.9311,19.9311,21000.0
2009-09-21 13:00:00,24.41,24.41,24.32,24.35,12100.0,19.9393,19.9393,19.8658,19.8903,12100.0
2009-09-21 13:30:00,24.35,24.44,24.35,24.44,23500.0,19.8903,19.9638,19.8903,19.9638,23500.0
2009-09-21 14:00:00,24.44,24.46,24.37,24.42,29900.0,19.9638,19.9802,19.9066,19.9475,29900.0
2009-09-21 14:30:00,24.43,24.5,24.41,24.49,33100.0,19.9556,20.0128,19.9393,20.0047,33100.0
2009-09-21 15:00:00,24.48,24.5,24.44,24.49,36800.0,19.9965,20.0128,19.9638,20.0047,36800.0
2009-09-21 15:30:00,24.48,24.5,24.47,24.47,83700.0,19.9965,20.0128,19.9883,19.9883,83700.0
2009-09-22 09:30:00,24.47,24.47,24.15,24.15,48000.0,19.9883,19.9883,19.7269,19.7269,48000.0
2009-09-22 10:00:00,24.15,24.24,24.1,24.14,57500.0,19.7269,19.8004,19.6861,19.7188,57500.0
2009-09-22 10:30:00,24.14,24.15,24.08,24.09,26300.0,19.7188,19.7269,19.6697,19.6779,26300.0
2009-09-22 11:00:00,24.09,24.12,24.05,24.05,13200.0,19.6779,19.7024,19.6452,19.6452,13200.0
2009-09-22 11:30:00,24.06,24.09,24.0,24.01,27300.0,19.6534,19.6779,19.6044,19.6126,27300.0
2009-09-22 12:00:00,24.02,24.05,24.0,24.0,48400.0,19.6207,19.6452,19.6044,19.6044,48400.0
2009-09-22 12:30:00,24.01,24.05,23.95,23.96,51100.0,19.6126,19.6452,19.5636,19.5717,51100.0
2009-09-22 13:00:00,23.96,23.96,23.88,23.88,40000.0,19.5717,19.5717,19.5064,19.5064,40000.0
2009-09-22 13:30:00,23.89,23.92,23.85,23.9,54900.0,19.5145,19.5391,19.4819,19.5227,54900.0
2009-09-22 14:00:00,23.91,23.95,23.9,23.94,33600.0,19.5309,19.5636,19.5227,19.5554,33600.0
2009-09-22 14:30:00,23.95,24.0,23.95,23.97,28000.0,19.5636,19.6044,19.5636,19.5799,28000.0
2009-09-22 15:00:00,23.98,23.99,23.97,23.98,35500.0,19.5881,19.5962,19.5799,19.5881,35500.0
2009-09-22 15:30:00,23.99,24.0,23.95,23.95,91200.0,19.5962,19.6044,19.5636,19.5636,91200.0
2009-09-23 09:30:00,24.0,24.02,23.91,23.99,52100.0,19.6044,19.6207,19.5309,19.5962,52100.0
2009-09-23 10:00:00,24.0,24.01,23.95,23.99,47100.0,19.6044,19.6126,19.5636,19.5962,47100.0
2009-09-23 10:30:00,23.99,24.02,23.96,24.0,50700.0,19.5962,19.6207,19.5717,19.6044,50700.0
2009-09-23 11:00:00,23.99,24.01,23.98,24.01,12400.0,19.5962,19.6126,19.5881,19.6126,12400.0
2009-09-23 11:30:00,24.01,24.01,23.96,24.0,13300.0,19.6126,19.6126,19.5717,19.6044,13300.0
2009-09-23 12:00:00,23.99,24.01,23.99,24.01,16000.0,19.5962,19.6126,19.5962,19.6126,16000.0
2009-09-23 12:30:00,24.01,24.01,23.98,24.0,15100.0,19.6126,19.6126,19.5881,19.6044,15100.0
2009-09-23 13:00:00,24.0,24.01,23.98,23.98,12600.0,19.6044,19.6126,19.5881,19.5881,12600.0
2009-09-23 13:30:00,23.97,24.01,23.97,24.0,22700.0,19.5799,19.6126,19.5799,19.6044,22700.0
2009-09-23 14:00:00,23.99,24.02,23.95,24.0,59400.0,19.5962,19.6207,19.5636,19.6044,59400.0
2009-09-23 14:30:00,24.0,24.02,23.93,23.94,98200.0,19.6044,19.6207,19.5472,19.5554,98200.0
2009-09-23 15:00:00,23.95,24.01,23.87,23.89,63700.0,19.5636,19.6126,19.4982,19.5145,63700.0
2009-09-23 15:30:00,23.89,23.91,23.79,23.8,110600.0,19.5145,19.5309,19.4329,19.441,110600.0
2009-09-24 09:30:00,23.9,23.94,23.76,23.92,33500.0,19.5227,19.5554,19.4084,19.5391,33500.0
2009-09-24 10:00:00,23.91,23.92,23.61,23.64,42100.0,19.5309,19.5391,19.2858,19.3103,42100.0
2009-09-24 10:30:00,23.63,23.69,23.59,23.64,31700.0,19.3022,19.3512,19.2695,19.3103,31700.0
2009-09-24 11:00:00,23.63,23.65,23.59,23.64,13800.0,19.3022,19.3185,19.2695,19.3103,13800.0
2009-09-24 11:30:00,23.64,23.65,23.5,23.53,36800.0,19.3103,19.3185,19.196,19.2205,36800.0
2009-09-24 12:00:00,23.53,23.62,23.52,23.59,15200.0,19.2205,19.294,19.2123,19.2695,15200.0
2009-09-24 12:30:00,23.59,23.61,23.52,23.54,14900.0,19.2695,19.2858,19.2123,19.2286,14900.0
2009-09-24 13:00:00,23.55,23.63,23.55,23.62,14800.0,19.2368,19.3022,19.2368,19.294,14800.0
2009-09-24 13:30:00,23.62,23.63,23.53,23.6,15300.0,19.294,19.3022,19.2205,19.2777,15300.0
2009-09-24 14:00:00,23.6,23.62,23.55,23.59,16000.0,19.2777,19.294,19.2368,19.2695,16000.0
2009-09-24 14:30:00,23.59,23.68,23.59,23.68,26800.0,19.2695,19.343,19.2695,19.343,26800.0
2009-09-24 15:00:00,23.69,23.76,23.67,23.74,37100.0,19.3512,19.4084,19.3348,19.392,37100.0
2009-09-24 15:30:00,23.73,23.77,23.69,23.75,59200.0,19.3839,19.4165,19.3512,19.4002,59200.0
2009-09-25 09:30:00,23.71,23.86,23.65,23.78,28500.0,19.3675,19.49,19.3185,19.4247,28500.0
2009-09-25 10:00:00,23.76,23.84,23.7,23.73,62000.0,19.4084,19.4737,19.3593,19.3839,62000.0
2009-09-25 10:30:00,23.75,23.76,23.61,23.66,32200.0,19.4002,19.4084,19.2858,19.3267,32200.0
2009-09-25 11:00:00,23.66,23.73,23.62,23.73,15100.0,19.3267,19.3839,19.294,19.3839,15100.0
2009-09-25 11:30:00,23.74,23.75,23.65,23.67,9700.0,19.392,19.4002,19.3185,19.3348,9700.0
2009-09-25 12:00:00,23.66,23.69,23.58,23.66,15300.0,19.3267,19.3512,19.2613,19.3267,15300.0
2009-09-25 12:30:00,23.66,23.69,23.63,23.63,6600.0,19.3267,19.3512,19.3022,19.3022,6600.0
2009-09-25 13:00:00,23.63,23.72,23.61,23.72,16800.0,19.3022,19.3757,19.2858,19.3757,16800.0
2009-09-25 13:30:00,23.7,23.79,23.67,23.79,23200.0,19.3593,19.4329,19.3348,19.4329,23200.0
2009-09-25 14:00:00,23.82,23.82,23.74,23.74,18600.0,19.4574,19.4574,19.392,19.392,18600.0
2009-09-25 14:30:00,23.74,23.78,23.71,23.77,15100.0,19.392,19.4247,19.3675,19.4165,15100.0
2009-09-25 15:00:00,23.76,23.81,23.75,23.8,28500.0,19.4084,19.4492,19.4002,19.441,28500.0
2009-09-25 15:30:00,23.8,23.82,23.75,23.81,60300.0,19.441,19.4574,19.4002,19.4492,60300.0
2009-09-28 09:30:00,23.12,23.35,22.97,23.3,98500.0,18.8856,19.0734,18.763,19.0326,98500.0
2009-09-28 10:00:00,23.3,23.59,23.3,23.59,79200.0,19.0326,19.2695,19.0326,19.2695,79200.0
2009-09-28 10:30:00,23.6,23.69,23.52,23.59,35400.0,19.2777,19.3512,19.2123,19.2695,35400.0
2009-09-28 11:00:00,23.61,23.66,23.6,23.65,32700.0,19.2858,19.3267,19.2777,19.3185,32700.0
2009-09-28 11:30:00,23.66,23.82,23.66,23.79,29500.0,19.3267,19.4574,19.3267,19.4329,29500.0
2009-09-28 12:00:00,23.8,23.83,23.77,23.81,20800.0,19.441,19.4655,19.4165,19.4492,20800.0
2009-09-28 12:30:00,23.81,23.83,23.73,23.74,28600.0,19.4492,19.4655,19.3839,19.392,28600.0
2009-09-28 13:00:00,23.74,23.79,23.73,23.73,18000.0,19.392,19.4329,19.3839,19.3839,18000.0
2009-09-28 13:30:00,23.74,23.78,23.7,23.7,21000.0,19.392,19.4247,19.3593,19.3593,21000.0
2009-09-28 14:00:00,23.69,23.75,23.68,23.73,40200.0,19.3512,19.4002,19.343,19.3839,40200.0
2009-09-28 14:30:00,23.73,23.76,23.71,23.72,30600.0,19.3839,19.4084,19.3675,19.3757,30600.0
2009-09-28 15:00:00,23.72,23.74,23.69,23.73,26400.0,19.3757,19.392,19.3512,19.3839,26400.0
2009-09-28 15:30:00,23.72,23.72,23.62,23.68,80100.0,19.3757,19.3757,19.294,19.343,80100.0
2009-09-29 09:30:00,23.62,23.86,23.54,23.75,113500.0,19.294,19.49,19.2286,19.4002,113500.0
2009-09-29 10:00:00,23.71,23.77,23.57,23.67,64600.0,19.3675,19.4165,19.2532,19.3348,64600.0
2009-09-29 10:30:00,23.65,23.66,23.54,23.57,59600.0,19.3185,19.3267,19.2286,19.2532,59600.0
2009-09-29 11:00:00,23.57,23.65,23.54,23.61,24700.0,19.2532,19.3185,19.2286,19.2858,24700.0
2009-09-29 11:30:00,23.62,23.63,23.51,23.57,41900.0,19.294,19.3022,19.2041,19.2532,41900.0
2009-09-29 12:00:00,23.56,23.6,23.54,23.55,26600.0,19.245,19.2777,19.2286,19.2368,26600.0
2009-09-29 12:30:00,23.56,23.6,23.56,23.57,33000.0,19.245,19.2777,19.245,19.2532,33000.0
2009-09-29 13:00:00,23.58,23.63,23.55,23.6,42000.0,19.2613,19.3022,19.2368,19.2777,42000.0
2009-09-29 13:30:00,23.61,23.63,23.56,23.6,39300.0,19.2858,19.3022,19.245,19.2777,39300.0
2009-09-29 14:00:00,23.61,23.61,23.57,23.59,24200.0,19.2858,19.2858,19.2532,19.2695,24200.0
2009-09-29 14:30:00,23.6,23.61,23.54,23.54,69600.0,19.2777,19.2858,19.2286,19.2286,69600.0
2009-09-29 15:00:00,23.54,23.6,23.54,23.56,54900.0,19.2286,19.2777,19.2286,19.245,54900.0
2009-09-29 15:30:00,23.55,23.6,23.51,23.51,77800.0,19.2368,19.2777,19.2041,19.2041,77800.0
2009-09-30 09:30:00,23.59,23.7,23.01,23.1,46300.0,19.2695,19.3593,18.7957,18.8692,46300.0
2009-09-30 10:00:00,23.1,23.16,23.03,23.14,82000.0,18.8692,18.9182,18.8121,18.9019,82000.0
2009-09-30 10:30:00,23.15,23.26,23.13,23.23,28700.0,18.9101,18.9999,18.8937,18.9754,28700.0
2009-09-30 11:00:00,23.23,23.28,23.17,23.19,29500.0,18.9754,19.0163,18.9264,18.9428,29500.0
2009-09-30 11:30:00,23.19,23.31,23.19,23.3,26400.0,18.9428,19.0408,18.9428,19.0326,26400.0
2009-09-30 12:00:00,23.29,23.37,23.29,23.36,25500.0,19.0244,19.0898,19.0244,19.0816,25500.0
2009-09-30 12:30:00,23.36,23.53,23.36,23.5,40500.0,19.0816,19.2205,19.0816,19.196,40500.0
2009-09-30 13:00:00,23.52,23.65,23.52,23.57,40300.0,19.2123,19.3185,19.2123,19.2532,40300.0
2009-09-30 13:30:00,23.56,23.58,23.52,23.54,14900.0,19.245,19.2613,19.2123,19.2286,14900.0
2009-09-30 14:00:00,23.53,23.54,23.5,23.5,41400.0,19.2205,19.2286,19.196,19.196,41400.0
2009-09-30 14:30:00,23.5,23.51,23.43,23.43,72000.0,19.196,19.2041,19.1388,19.1388,72000.0
2009-09-30 15:00:00,23.43,23.43,23.28,23.32,78400.0,19.1388,19.1388,19.0163,19.0489,78400.0
2009-09-30 15:30:00,23.32,23.49,23.31,23.46,168100.0,19.0489,19.1878,19.0408,19.1633,168100.0
2009-10-01 09:30:00,23.65,23.65,23.23,23.32,61100.0,19.3185,19.3185,18.9754,19.0489,61100.0
2009-10-01 10:00:00,23.38,23.44,23.05,23.21,41500.0,19.098,19.147,18.8284,18.9591,41500.0
2009-10-01 10:30:00,23.2,23.3,23.18,23.28,28100.0,18.9509,19.0326,18.9346,19.0163,28100.0
2009-10-01 11:00:00,23.27,23.27,22.93,22.94,73400.0,19.0081,19.0081,18.7304,18.7385,73400.0
2009-10-01 11:30:00,22.94,23.02,22.93,23.02,25900.0,18.7385,18.8039,18.7304,18.8039,25900.0
2009-10-01 12:00:00,23.03,23.11,22.96,23.11,20000.0,18.8121,18.8774,18.7549,18.8774,20000.0
2009-10-01 12:30:00,23.1,23.14,23.09,23.14,11600.0,18.8692,18.9019,18.8611,18.9019,11600.0
2009-10-01 13:00:00,23.13,23.14,23.03,23.09,28600.0,18.8937,18.9019,18.8121,18.8611,28600.0
2009-10-01 13:30:00,23.09,23.17,23.06,23.15,30400.0,18.8611,18.9264,18.8366,18.9101,30400.0
2009-10-01 14:00:00,23.14,23.24,23.13,23.22,22100.0,18.9019,18.9836,18.8937,18.9673,22100.0
2009-10-01 14:30:00,23.22,23.23,23.18,23.2,29800.0,18.9673,18.9754,18.9346,18.9509,29800.0
2009-10-01 15:00:00,23.2,23.21,23.14,23.14,61700.0,18.9509,18.9591,18.9019,18.9019,61700.0
2009-10-01 15:30:00,23.15,23.17,23.05,23.05,90900.0,18.9101,18.9264,18.8284,18.8284,90900.0
2009-10-02 09:30:00,22.94,23.25,22.9,23.2,52200.0,18.7385,18.9918,18.7059,18.9509,52200.0
2009-10-02 10:00:00,23.2,23.25,23.1,23.15,32900.0,18.9509,18.9918,18.8692,18.9101,32900.0
2009-10-02 10:30:00,23.14,23.14,22.98,23.06,31400.0,18.9019,18.9019,18.7712,18.8366,31400.0
2009-10-02 11:00:00,23.05,23.11,23.0,23.03,12600.0,18.8284,18.8774,18.7875,18.8121,12600.0
2009-10-02 11:30:00,23.04,23.1,22.99,23.09,16000.0,18.8202,18.8692,18.7794,18.8611,16000.0
2009-10-02 12:00:00,23.09,23.22,23.09,23.21,16900.0,18.8611,18.9673,18.8611,18.9591,16900.0
2009-10-02 12:30:00,23.21,23.23,23.12,23.23,18600.0,18.9591,18.9754,18.8856,18.9754,18600.0
2009-10-02 13:00:00,23.22,23.24,23.2,23.23,13200.0,18.9673,18.9836,18.9509,18.9754,13200.0
2009-10-02 13:30:00,23.24,23.26,23.21,23.25,17700.0,18.9836,18.9999,18.9591,18.9918,17700.0
2009-10-02 14:00:00,23.24,23.26,23.19,23.24,10900.0,18.9836,18.9999,18.9428,18.9836,10900.0
2009-10-02 14:30:00,23.24,23.25,23.2,23.22,15100.0,18.9836,18.9918,18.9509,18.9673,15100.0
2009-10-02 15:00:00,23.22,23.22,23.17,23.2,19300.0,18.9673,18.9673,18.9264,18.9509,19300.0
2009-10-02 15:30:00,23.19,23.23,23.12,23.12,69100.0,18.9428,18.9754,18.8856,18.8856,69100.0
2009-10-05 09:30:00,23.13,23.27,22.99,23.2,42500.0,18.8937,19.0081,18.7794,18.9509,42500.0
2009-10-05 10:00:00,23.21,23.25,23.0,23.15,61800.0,18.9591,18.9918,18.7875,18.9101,61800.0
2009-10-05 10:30:00,23.18,23.29,23.15,23.26,57500.0,18.9346,19.0244,18.9101,18.9999,57500.0
2009-10-05 11:00:00,23.25,23.28,23.23,23.24,21700.0,18.9918,19.0163,18.9754,18.9836,21700.0
2009-10-05 11:30:00,23.22,23.25,23.13,23.25,26500.0,18.9673,18.9918,18.8937,18.9918,26500.0
2009-10-05 12:00:00,23.26,23.28,23.22,23.22,29600.0,18.9999,19.0163,18.9673,18.9673,29600.0
2009-10-05 12:30:00,23.22,23.3,23.2,23.28,36600.0,18.9673,19.0326,18.9509,19.0163,36600.0
2009-10-05 13:00:00,23.27,23.29,23.24,23.26,27800.0,19.0081,19.0244,18.9836,18.9999,27800.0
2009-10-05 13:30:00,23.26,23.32,23.25,23.32,17500.0,18.9999,19.0489,18.9918,19.0489,17500.0
2009-10-05 14:00:00,23.33,23.36,23.31,23.34,45500.0,19.0571,19.0816,19.0408,19.0653,45500.0
2009-10-05 14:30:00,23.34,23.4,23.3,23.36,64800.0,19.0653,19.1143,19.0326,19.0816,64800.0
2009-10-05 15:00:00,23.36,23.36,23.22,23.23,68900.0,19.0816,19.0816,18.9673,18.9754,68900.0
2009-10-05 15:30:00,23.24,23.26,23.18,23.26,131700.0,18.9836,18.9999,18.9346,18.9999,131700.0
2009-10-06 09:30:00,23.39,23.5,23.16,23.49,38500.0,19.1061,19.196,18.9182,19.1878,38500.0
2009-10-06 10:00:00,23.49,23.57,23.44,23.51,90400.0,19.1878,19.2532,19.147,19.2041,90400.0
2009-10-06 10:30:00,23.51,23.62,23.5,23.61,33100.0,19.2041,19.294,19.196,19.2858,33100.0
2009-10-06 11:00:00,23.61,23.69,23.59,23.68,40000.0,19.2858,19.3512,19.2695,19.343,40000.0
2009-10-06 11:30:00,23.67,23.72,23.66,23.68,27800.0,19.3348,19.3757,19.3267,19.343,27800.0
2009-10-06 12:00:00,23.68,23.69,23.63,23.63,38000.0,19.343,19.3512,19.3022,19.3022,38000.0
2009-10-06 12:30:00,23.63,23.67,23.62,23.65,27100.0,19.3022,19.3348,19.294,19.3185,27100.0
2009-10-06 13:00:00,23.65,23.71,23.65,23.68,22800.0,19.3185,19.3675,19.3185,19.343,22800.0
2009-10-06 13:30:00,23.68,23.68,23.57,23.6,29800.0,19.343,19.343,19.2532,19.2777,29800.0
2009-10-06 14:00:00,23.6,23.6,23.51,23.52,36300.0,19.2777,19.2777,19.2041,19.2123,36300.0
2009-10-06 14:30:00,23.52,23.59,23.5,23.59,38400.0,19.2123,19.2695,19.196,19.2695,38400.0
2009-10-06 15:00:00,23.59,23.67,23.55,23.63,68600.0,19.2695,19.3348,19.2368,19.3022,68600.0
2009-10-06 15:30:00,23.64,23.66,23.59,23.63,130200.0,19.3103,19.3267,19.2695,19.3022,130200.0
2009-10-07 09:30:00,23.61,23.61,23.4,23.58,31600.0,19.2858,19.2858,19.1143,19.2613,31600.0
2009-10-07 10:00:00,23.57,23.6,23.49,23.55,62600.0,19.2532,19.2777,19.1878,19.2368,62600.0
2009-10-07 10:30:00,23.55,23.56,23.48,23.52,47400.0,19.2368,19.245,19.1796,19.2123,47400.0
2009-10-07 11:00:00,23.52,23.55,23.5,23.5,13600.0,19.2123,19.2368,19.196,19.196,13600.0
2009-10-07 11:30:00,23.5,23.5,23.45,23.46,17700.0,19.196,19.196,19.1551,19.1633,17700.0
2009-10-07 12:00:00,23.47,23.57,23.47,23.55,54400.0,19.1715,19.2532,19.1715,19.2368,54400.0
2009-10-07 12:30:00,23.55,23.58,23.54,23.58,12700.0,19.2368,19.2613,19.2286,19.2613,12700.0
2009-10-07 13:00:00,23.59,23.59,23.51,23.52,10900.0,19.2695,19.2695,19.2041,19.2123,10900.0
2009-10-07 13:30:00,23.52,23.52,23.49,23.5,12800.0,19.2123,19.2123,19.1878,19.196,12800.0
2009-10-07 14:00:00,23.5,23.52,23.48,23.51,16400.0,19.196,19.2123,19.1796,19.2041,16400.0
2009-10-07 14:30:00,23.5,23.51,23.45,23.48,14900.0,19.196,19.2041,19.1551,19.1796,14900.0
2009-10-07 15:00:00,23.48,23.55,23.47,23.54,15900.0,19.1796,19.2368,19.1715,19.2286,15900.0
2009-10-07 15:30:00,23.54,23.56,23.5,23.55,55300.0,19.2286,19.245,19.196,19.2368,55300.0
2009-10-08 09:30:00,23.7,23.7,23.52,23.54,19500.0,19.3593,19.3593,19.2123,19.2286,19500.0
2009-10-08 10:00:00,23.53,23.69,23.46,23.69,17100.0,19.2205,19.3512,19.1633,19.3512,17100.0
2009-10-08 10:30:00,23.68,23.73,23.62,23.63,22700.0,19.343,19.3839,19.294,19.3022,22700.0
2009-10-08 11:00:00,23.66,23.82,23.65,23.8,14400.0,19.3267,19.4574,19.3185,19.441,14400.0
2009-10-08 11:30:00,23.8,23.88,23.79,23.87,13200.0,19.441,19.5064,19.4329,19.4982,13200.0
2009-10-08 12:00:00,23.87,23.97,23.86,23.97,14800.0,19.4982,19.5799,19.49,19.5799,14800.0
2009-10-08 12:30:00,23.95,23.97,23.87,23.89,10300.0,19.5636,19.5799,19.4982,19.5145,10300.0
2009-10-08 13:00:00,23.89,23.89,23.82,23.83,10300.0,19.5145,19.5145,19.4574,19.4655,10300.0
2009-10-08 13:30:00,23.82,23.82,23.75,23.78,22900.0,19.4574,19.4574,19.4002,19.4247,22900.0
2009-10-08 14:00:00,23.79,23.81,23.74,23.78,21700.0,19.4329,19.4492,19.392,19.4247,21700.0
2009-10-08 14:30:00,23.78,23.86,23.78,23.86,30900.0,19.4247,19.49,19.4247,19.49,30900.0
2009-10-08 15:00:00,23.86,23.91,23.8,23.81,22300.0,19.49,19.5309,19.441,19.4492,22300.0
2009-10-08 15:30:00,23.8,23.82,23.73,23.82,105500.0,19.441,19.4574,19.3839,19.4574,105500.0
2009-10-09 09:30:00,23.75,23.94,23.75,23.93,17100.0,19.4002,19.5554,19.4002,19.5472,17100.0
2009-10-09 10:00:00,23.93,23.95,23.9,23.94,19000.0,19.5472,19.5636,19.5227,19.5554,19000.0
2009-10-09 10:30:00,23.94,23.95,23.86,23.89,28000.0,19.5554,19.5636,19.49,19.5145,28000.0
2009-10-09 11:00:00,23.9,23.94,23.89,23.9,11300.0,19.5227,19.5554,19.5145,19.5227,11300.0
2009-10-09 11:30:00,23.91,23.94,23.88,23.93,19200.0,19.5309,19.5554,19.5064,19.5472,19200.0
2009-10-09 12:00:00,23.93,23.95,23.93,23.93,6800.0,19.5472,19.5636,19.5472,19.5472,6800.0
2009-10-09 12:30:00,23.94,23.95,23.93,23.95,3000.0,19.5554,19.5636,19.5472,19.5636,3000.0
2009-10-09 13:00:00,23.95,23.97,23.94,23.97,10500.0,19.5636,19.5799,19.5554,19.5799,10500.0
2009-10-09 13:30:00,23.96,23.99,23.96,23.99,5800.0,19.5717,19.5962,19.5717,19.5962,5800.0
2009-10-09 14:00:00,23.98,23.99,23.95,23.95,8600.0,19.5881,19.5962,19.5636,19.5636,8600.0
2009-10-09 14:30:00,23.96,23.98,23.96,23.98,14700.0,19.5717,19.5881,19.5717,19.5881,14700.0
2009-10-09 15:00:00,23.98,24.07,23.98,24.05,22500.0,19.5881,19.6616,19.5881,19.6452,22500.0
2009-10-09 15:30:00,24.05,24.08,24.02,24.08,58700.0,19.6452,19.6697,19.6207,19.6697,58700.0
2009-10-12 09:30:00,24.09,24.13,23.85,24.13,13700.0,19.6779,19.7106,19.4819,19.7106,13700.0
2009-10-12 10:00:00,24.15,24.16,24.09,24.1,5800.0,19.7269,19.7351,19.6779,19.6861,5800.0
2009-10-12 10:30:00,24.09,24.17,24.09,24.14,13900.0,19.6779,19.7433,19.6779,19.7188,13900.0
2009-10-12 11:00:00,24.14,24.16,24.13,24.13,8000.0,19.7188,19.7351,19.7106,19.7106,8000.0
2009-10-12 11:30:00,24.13,24.13,24.09,24.09,3500.0,19.7106,19.7106,19.6779,19.6779,3500.0
2009-10-12 12:00:00,24.09,24.1,24.09,24.1,2600.0,19.6779,19.6861,19.6779,19.6861,2600.0
2009-10-12 12:30:00,24.09,24.13,24.06,24.11,12400.0,19.6779,19.7106,19.6534,19.6943,12400.0
2009-10-12 13:00:00,24.11,24.13,24.1,24.12,6800.0,19.6943,19.7106,19.6861,19.7024,6800.0
2009-10-12 13:30:00,24.12,24.14,24.12,24.12,9100.0,19.7024,19.7188,19.7024,19.7024,9100.0
2009-10-12 14:00:00,24.12,24.12,23.96,23.97,20300.0,19.7024,19.7024,19.5717,19.5799,20300.0
2009-10-12 14:30:00,23.97,24.02,23.91,24.01,19300.0,19.5799,19.6207,19.5309,19.6126,19300.0
2009-10-12 15:00:00,24.01,24.11,24.0,24.11,20700.0,19.6126,19.6943,19.6044,19.6943,20700.0
2009-10-12 15:30:00,24.11,24.14,24.08,24.1,38900.0,19.6943,19.7188,19.6697,19.6861,38900.0
2009-10-13 09:30:00,24.11,24.15,23.92,24.02,22700.0,19.6943,19.7269,19.5391,19.6207,22700.0
2009-10-13 10:00:00,24.0,24.11,23.94,24.1,32700.0,19.6044,19.6943,19.5554,19.6861,32700.0
2009-10-13 10:30:00,24.1,24.13,24.03,24.03,20200.0,19.6861,19.7106,19.6289,19.6289,20200.0
2009-10-13 11:00:00,24.04,24.04,23.99,24.03,22800.0,19.6371,19.6371,19.5962,19.6289,22800.0
2009-10-13 11:30:00,24.04,24.24,24.04,24.24,15100.0,19.6371,19.8004,19.6371,19.8004,15100.0
2009-10-13 12:00:00,24.23,24.24,24.15,24.18,30100.0,19.7923,19.8004,19.7269,19.7514,30100.0
2009-10-13 12:30:00,24.18,24.19,24.14,24.14,8900.0,19.7514,19.7596,19.7188,19.7188,8900.0
2009-10-13 13:00:00,24.14,24.19,24.12,24.16,12700.0,19.7188,19.7596,19.7024,19.7351,12700.0
2009-10-13 13:30:00,24.14,24.14,24.07,24.13,10000.0,19.7188,19.7188,19.6616,19.7106,10000.0
2009-10-13 14:00:00,24.14,24.14,24.04,24.08,15400.0,19.7188,19.7188,19.6371,19.6697,15400.0
2009-10-13 14:30:00,24.08,24.09,24.04,24.06,18000.0,19.6697,19.6779,19.6371,19.6534,18000.0
2009-10-13 15:00:00,24.05,24.11,24.04,24.07,22700.0,19.6452,19.6943,19.6371,19.6616,22700.0
2009-10-13 15:30:00,24.07,24.07,24.01,24.06,56800.0,19.6616,19.6616,19.6126,19.6534,56800.0
2009-10-14 09:30:00,24.23,24.24,23.78,24.13,20900.0,19.7923,19.8004,19.4247,19.7106,20900.0
2009-10-14 10:00:00,24.13,24.19,24.06,24.08,8500.0,19.7106,19.7596,19.6534,19.6697,8500.0
2009-10-14 10:30:00,24.07,24.1,24.04,24.1,12000.0,19.6616,19.6861,19.6371,19.6861,12000.0
2009-10-14 11:00:00,24.11,24.14,24.09,24.11,26200.0,19.6943,19.7188,19.6779,19.6943,26200.0
2009-10-14 11:30:00,24.11,24.15,24.1,24.14,11400.0,19.6943,19.7269,19.6861,19.7188,11400.0
2009-10-14 12:00:00,24.14,24.21,24.14,24.19,17800.0,19.7188,19.7759,19.7188,19.7596,17800.0
2009-10-14 12:30:00,24.18,24.21,24.16,24.21,8100.0,19.7514,19.7759,19.7351,19.7759,8100.0
2009-10-14 13:00:00,24.22,24.3,24.22,24.26,26200.0,19.7841,19.8495,19.7841,19.8168,26200.0
2009-10-14 13:30:00,24.25,24.29,24.24,24.29,6300.0,19.8086,19.8413,19.8004,19.8413,6300.0
2009-10-14 14:00:00,24.29,24.31,24.23,24.29,23000.0,19.8413,19.8576,19.7923,19.8413,23000.0
2009-10-14 14:30:00,24.28,24.31,24.26,24.31,18100.0,19.8331,19.8576,19.8168,19.8576,18100.0
2009-10-14 15:00:00,24.31,24.44,24.3,24.43,31600.0,19.8576,19.9638,19.8495,19.9556,31600.0
2009-10-14 15:30:00,24.43,24.45,24.4,24.44,48200.0,19.9556,19.972,19.9311,19.9638,48200.0
2009-10-15 09:30:00,24.27,24.45,24.02,24.36,40800.0,19.8249,19.972,19.6207,19.8985,40800.0
2009-10-15 10:00:00,24.35,24.45,24.32,24.34,20800.0,19.8903,19.972,19.8658,19.8821,20800.0
2009-10-15 10:30:00,24.34,24.38,24.3,24.38,13400.0,19.8821,19.9148,19.8495,19.9148,13400.0
2009-10-15 11:00:00,24.4,24.41,24.28,24.3,13900.0,19.9311,19.9393,19.8331,19.8495,13900.0
2009-10-15 11:30:00,24.3,24.32,24.26,24.31,15000.0,19.8495,19.8658,19.8168,19.8576,15000.0
2009-10-15 12:00:00,24.32,24.34,24.3,24.32,9000.0,19.8658,19.8821,19.8495,19.8658,9000.0
2009-10-15 12:30:00,24.31,24.32,24.31,24.32,6900.0,19.8576,19.8658,19.8576,19.8658,6900.0
2009-10-15 13:00:00,24.32,24.36,24.32,24.36,7200.0,19.8658,19.8985,19.8658,19.8985,7200.0
2009-10-15 13:30:00,24.36,24.4,24.36,24.39,8100.0,19.8985,19.9311,19.8985,19.923,8100.0
2009-10-15 14:00:00,24.4,24.4,24.38,24.39,8600.0,19.9311,19.9311,19.9148,19.923,8600.0
2009-10-15 14:30:00,24.4,24.43,24.39,24.43,11600.0,19.9311,19.9556,19.923,19.9556,11600.0
2009-10-15 15:00:00,24.44,24.44,24.39,24.39,8900.0,19.9638,19.9638,19.923,19.923,8900.0
2009-10-15 15:30:00,24.39,24.39,24.28,24.32,133700.0,19.923,19.923,19.8331,19.8658,133700.0
2009-10-16 09:30:00,24.25,24.25,23.96,23.96,81100.0,19.8086,19.8086,19.5717,19.5717,81100.0
2009-10-16 10:00:00,23.95,24.0,23.86,23.95,25900.0,19.5636,19.6044,19.49,19.5636,25900.0
2009-10-16 10:30:00,23.98,23.99,23.88,23.96,16100.0,19.5881,19.5962,19.5064,19.5717,16100.0
2009-10-16 11:00:00,23.96,24.05,23.95,23.99,18000.0,19.5717,19.6452,19.5636,19.5962,18000.0
2009-10-16 11:30:00,23.99,23.99,23.91,23.95,15800.0,19.5962,19.5962,19.5309,19.5636,15800.0
2009-10-16 12:00:00,23.95,24.01,23.95,23.99,11100.0,19.5636,19.6126,19.5636,19.5962,11100.0
2009-10-16 12:30:00,24.0,24.04,24.0,24.01,10800.0,19.6044,19.6371,19.6044,19.6126,10800.0
2009-10-16 13:00:00,24.01,24.13,23.99,24.12,14800.0,19.6126,19.7106,19.5962,19.7024,14800.0
2009-10-16 13:30:00,24.12,24.18,24.11,24.11,20100.0,19.7024,19.7514,19.6943,19.6943,20100.0
2009-10-16 14:00:00,24.1,24.1,24.02,24.06,41300.0,19.6861,19.6861,19.6207,19.6534,41300.0
2009-10-16 14:30:00,24.05,24.08,24.01,24.02,50600.0,19.6452,19.6697,19.6126,19.6207,50600.0
2009-10-16 15:00:00,24.01,24.16,24.01,24.16,29900.0,19.6126,19.7351,19.6126,19.7351,29900.0
2009-10-16 15:30:00,24.16,24.21,24.1,24.11,56900.0,19.7351,19.7759,19.6861,19.6943,56900.0
2009-10-19 09:30:00,24.2,24.2,23.94,23.95,15100.0,19.7678,19.7678,19.5554,19.5636,15100.0
2009-10-19 10:00:00,23.95,24.09,23.94,24.09,7900.0,19.5636,19.6779,19.5554,19.6779,7900.0
2009-10-19 10:30:00,24.09,24.17,24.07,24.16,6400.0,19.6779,19.7433,19.6616,19.7351,6400.0
2009-10-19 11:00:00,24.13,24.31,24.13,24.31,10300.0,19.7106,19.8576,19.7106,19.8576,10300.0
2009-10-19 11:30:00,24.3,24.42,24.3,24.39,12700.0,19.8495,19.9475,19.8495,19.923,12700.0
2009-10-19 12:00:00,24.4,24.45,24.35,24.4,16300.0,19.9311,19.972,19.8903,19.9311,16300.0
2009-10-19 12:30:00,24.4,24.41,24.4,24.4,8400.0,19.9311,19.9393,19.9311,19.9311,8400.0
2009-10-19 13:00:00,24.4,24.41,24.4,24.41,32800.0,19.9311,19.9393,19.9311,19.9393,32800.0
2009-10-19 13:30:00,24.41,24.47,24.4,24.46,58100.0,19.9393,19.9883,19.9311,19.9802,58100.0
2009-10-19 14:00:00,24.46,24.52,24.45,24.47,47700.0,19.9802,20.0292,19.972,19.9883,47700.0
2009-10-19 14:30:00,24.46,24.47,24.4,24.45,28700.0,19.9802,19.9883,19.9311,19.972,28700.0
2009-10-19 15:00:00,24.44,24.51,24.43,24.45,26700.0,19.9638,20.021,19.9556,19.972,26700.0
2009-10-19 15:30:00,24.44,24.49,24.41,24.49,71900.0,19.9638,20.0047,19.9393,20.0047,71900.0
2009-10-20 09:30:00,24.49,24.5,24.25,24.33,21600.0,20.0047,20.0128,19.8086,19.874,21600.0
2009-10-20 10:00:00,24.34,24.35,24.25,24.26,49800.0,19.8821,19.8903,19.8086,19.8168,49800.0
2009-10-20 10:30:00,24.26,24.3,24.24,24.29,20600.0,19.8168,19.8495,19.8004,19.8413,20600.0
2009-10-20 11:00:00,24.3,24.31,24.27,24.27,26600.0,19.8495,19.8576,19.8249,19.8249,26600.0
2009-10-20 11:30:00,24.27,24.28,24.14,24.17,19300.0,19.8249,19.8331,19.7188,19.7433,19300.0
2009-10-20 12:00:00,24.17,24.21,24.17,24.2,25900.0,19.7433,19.7759,19.7433,19.7678,25900.0
2009-10-20 12:30:00,24.19,24.21,24.15,24.19,17900.0,19.7596,19.7759,19.7269,19.7596,17900.0
2009-10-20 13:00:00,24.19,24.24,24.18,24.21,12600.0,19.7596,19.8004,19.7514,19.7759,12600.0
2009-10-20 13:30:00,24.21,24.24,24.19,24.21,19100.0,19.7759,19.8004,19.7596,19.7759,19100.0
2009-10-20 14:00:00,24.2,24.29,24.2,24.23,15800.0,19.7678,19.8413,19.7678,19.7923,15800.0
2009-10-20 14:30:00,24.23,24.27,24.23,24.25,12700.0,19.7923,19.8249,19.7923,19.8086,12700.0
2009-10-20 15:00:00,24.26,24.28,24.23,24.25,22200.0,19.8168,19.8331,19.7923,19.8086,22200.0
2009-10-20 15:30:00,24.25,24.3,24.23,24.23,33600.0,19.8086,19.8495,19.7923,19.7923,33600.0
2009-10-21 09:30:00,24.12,24.5,24.05,24.48,34100.0,19.7024,20.0128,19.6452,19.9965,34100.0
2009-10-21 10:00:00,24.49,24.71,24.47,24.68,63500.0,20.0047,20.1844,19.9883,20.1599,63500.0
2009-10-21 10:30:00,24.67,24.75,24.6,24.74,41500.0,20.1517,20.217,20.0945,20.2089,41500.0
2009-10-21 11:00:00,24.74,24.74,24.62,24.67,19200.0,20.2089,20.2089,20.1108,20.1517,19200.0
2009-10-21 11:30:00,24.67,24.67,24.54,24.58,18100.0,20.1517,20.1517,20.0455,20.0782,18100.0
2009-10-21 12:00:00,24.58,24.61,24.56,24.58,12700.0,20.0782,20.1027,20.0618,20.0782,12700.0
2009-10-21 12:30:00,24.58,24.65,24.57,24.64,11600.0,20.0782,20.1354,20.07,20.1272,11600.0
2009-10-21 13:00:00,24.64,24.64,24.61,24.62,11000.0,20.1272,20.1272,20.1027,20.1108,11000.0
2009-10-21 13:30:00,24.61,24.65,24.58,24.63,29800.0,20.1027,20.1354,20.0782,20.119,29800.0
2009-10-21 14:00:00,24.63,24.64,24.52,24.6,42600.0,20.119,20.1272,20.0292,20.0945,42600.0
2009-10-21 14:30:00,24.6,24.61,24.5,24.57,83700.0,20.0945,20.1027,20.0128,20.07,83700.0
2009-10-21 15:00:00,24.58,24.6,24.48,24.49,66500.0,20.0782,20.0945,19.9965,20.0047,66500.0
2009-10-21 15:30:00,24.49,24.5,24.32,24.32,218200.0,20.0047,20.0128,19.8658,19.8658,218200.0
2009-10-22 09:30:00,24.41,24.42,24.12,24.14,21300.0,19.9393,19.9475,19.7024,19.7188,21300.0
2009-10-22 10:00:00,24.15,24.26,24.07,24.2,26100.0,19.7269,19.8168,19.6616,19.7678,26100.0
2009-10-22 10:30:00,24.23,24.29,24.18,24.29,19000.0,19.7923,19.8413,19.7514,19.8413,19000.0
2009-10-22 11:00:00,24.3,24.35,24.26,24.28,31600.0,19.8495,19.8903,19.8168,19.8331,31600.0
2009-10-22 11:30:00,24.27,24.33,24.24,24.33,24100.0,19.8249,19.874,19.8004,19.874,24100.0
2009-10-22 12:00:00,24.33,24.36,24.27,24.27,10000.0,19.874,19.8985,19.8249,19.8249,10000.0
2009-10-22 12:30:00,24.28,24.35,24.27,24.33,37700.0,19.8331,19.8903,19.8249,19.874,37700.0
2009-10-22 13:00:00,24.33,24.4,24.31,24.38,19900.0,19.874,19.9311,19.8576,19.9148,19900.0
2009-10-22 13:30:00,24.38,24.42,24.35,24.39,18800.0,19.9148,19.9475,19.8903,19.923,18800.0
2009-10-22 14:00:00,24.4,24.56,24.4,24.52,27400.0,19.9311,20.0618,19.9311,20.0292,27400.0
2009-10-22 14:30:00,24.54,24.56,24.48,24.52,13600.0,20.0455,20.0618,19.9965,20.0292,13600.0
2009-10-22 15:00:00,24.52,24.64,24.51,24.61,26400.0,20.0292,20.1272,20.021,20.1027,26400.0
2009-10-22 15:30:00,24.61,24.61,24.49,24.53,41100.0,20.1027,20.1027,20.0047,20.0373,41100.0
2009-10-23 09:30:00,24.5,24.52,24.34,24.46,30000.0,20.0128,20.0292,19.8821,19.9802,30000.0
2009-10-23 10:00:00,24.48,24.57,24.18,24.31,28400.0,19.9965,20.07,19.7514,19.8576,28400.0
2009-10-23 10:30:00,24.3,24.3,23.99,24.03,57400.0,19.8495,19.8495,19.5962,19.6289,57400.0
2009-10-23 11:00:00,24.02,24.12,23.9,23.96,39900.0,19.6207,19.7024,19.5227,19.5717,39900.0
2009-10-23 11:30:00,23.95,24.04,23.93,23.99,22600.0,19.5636,19.6371,19.5472,19.5962,22600.0
2009-10-23 12:00:00,23.99,24.08,23.99,24.04,21300.0,19.5962,19.6697,19.5962,19.6371,21300.0
2009-10-23 12:30:00,24.04,24.16,24.03,24.11,15100.0,19.6371,19.7351,19.6289,19.6943,15100.0
2009-10-23 13:00:00,24.1,24.1,24.0,24.01,19100.0,19.6861,19.6861,19.6044,19.6126,19100.0
2009-10-23 13:30:00,24.03,24.05,23.9,24.0,51300.0,19.6289,19.6452,19.5227,19.6044,51300.0
2009-10-23 14:00:00,23.99,24.06,23.96,24.01,24900.0,19.5962,19.6534,19.5717,19.6126,24900.0
2009-10-23 14:30:00,24.01,24.08,24.01,24.06,22800.0,19.6126,19.6697,19.6126,19.6534,22800.0
2009-10-23 15:00:00,24.06,24.17,24.06,24.13,33700.0,19.6534,19.7433,19.6534,19.7106,33700.0
2009-10-23 15:30:00,24.14,24.14,24.06,24.11,67100.0,19.7188,19.7188,19.6534,19.6943,67100.0
2009-10-26 09:30:00,24.21,24.52,24.12,24.48,28500.0,19.7759,20.0292,19.7024,19.9965,28500.0
2009-10-26 10:00:00,24.47,24.58,24.47,24.49,38900.0,19.9883,20.0782,19.9883,20.0047,38900.0
2009-10-26 10:30:00,24.5,24.51,24.41,24.46,19700.0,20.0128,20.021,19.9393,19.9802,19700.0
2009-10-26 11:00:00,24.45,24.5,24.39,24.43,36100.0,19.972,20.0128,19.923,19.9556,36100.0
2009-10-26 11:30:00,24.44,24.44,23.99,23.99,48700.0,19.9638,19.9638,19.5962,19.5962,48700.0
2009-10-26 12:00:00,24.01,24.16,23.89,24.15,40700.0,19.6126,19.7351,19.5145,19.7269,40700.0
2009-10-26 12:30:00,24.15,24.19,24.08,24.15,24600.0,19.7269,19.7596,19.6697,19.7269,24600.0
2009-10-26 13:00:00,24.14,24.17,24.06,24.11,85400.0,19.7188,19.7433,19.6534,19.6943,85400.0
2009-10-26 13:30:00,24.12,24.2,24.08,24.12,55000.0,19.7024,19.7678,19.6697,19.7024,55000.0
2009-10-26 14:00:00,24.12,24.16,24.03,24.12,35800.0,19.7024,19.7351,19.6289,19.7024,35800.0
2009-10-26 14:30:00,24.1,24.15,24.03,24.11,28200.0,19.6861,19.7269,19.6289,19.6943,28200.0
2009-10-26 15:00:00,24.1,24.12,24.01,24.02,34500.0,19.6861,19.7024,19.6126,19.6207,34500.0
2009-10-26 15:30:00,24.03,24.12,24.02,24.06,57100.0,19.6289,19.7024,19.6207,19.6534,57100.0
2009-10-27 09:30:00,24.21,24.4,24.1,24.35,26700.0,19.7759,19.9311,19.6861,19.8903,26700.0
2009-10-27 10:00:00,24.36,24.38,23.99,24.06,60400.0,19.8985,19.9148,19.5962,19.6534,60400.0
2009-10-27 10:30:00,24.05,24.08,23.98,24.04,37100.0,19.6452,19.6697,19.5881,19.6371,37100.0
2009-10-27 11:00:00,24.04,24.05,23.95,24.03,28800.0,19.6371,19.6452,19.5636,19.6289,28800.0
2009-10-27 11:30:00,24.03,24.06,23.98,23.99,29200.0,19.6289,19.6534,19.5881,19.5962,29200.0
2009-10-27 12:00:00,23.99,24.0,23.97,24.0,12600.0,19.5962,19.6044,19.5799,19.6044,12600.0
2009-10-27 12:30:00,24.0,24.0,23.94,23.96,19300.0,19.6044,19.6044,19.5554,19.5717,19300.0
2009-10-27 13:00:00,23.94,23.95,23.79,23.8,24100.0,19.5554,19.5636,19.4329,19.441,24100.0
2009-10-27 13:30:00,23.8,23.88,23.76,23.86,13100.0,19.441,19.5064,19.4084,19.49,13100.0
2009-10-27 14:00:00,23.86,23.93,23.8,23.93,18000.0,19.49,19.5472,19.441,19.5472,18000.0
2009-10-27 14:30:00,23.92,24.0,23.89,24.0,26000.0,19.5391,19.6044,19.5145,19.6044,26000.0
2009-10-27 15:00:00,24.0,24.0,23.9,23.93,29800.0,19.6044,19.6044,19.5227,19.5472,29800.0
2009-10-27 15:30:00,23.94,23.94,23.84,23.89,99300.0,19.5554,19.5554,19.4737,19.5145,99300.0
2009-10-28 09:30:00,23.96,23.97,23.77,23.94,41300.0,19.5717,19.5799,19.4165,19.5554,41300.0
2009-10-28 10:00:00,23.93,23.93,23.75,23.76,41200.0,19.5472,19.5472,19.4002,19.4084,41200.0
2009-10-28 10:30:00,23.76,23.78,23.56,23.64,42000.0,19.4084,19.4247,19.245,19.3103,42000.0
2009-10-28 11:00:00,23.65,23.8,23.63,23.78,22700.0,19.3185,19.441,19.3022,19.4247,22700.0
2009-10-28 11:30:00,23.79,23.79,23.66,23.68,11100.0,19.4329,19.4329,19.3267,19.343,11100.0
2009-10-28 12:00:00,23.68,23.69,23.58,23.64,15300.0,19.343,19.3512,19.2613,19.3103,15300.0
2009-10-28 12:30:00,23.64,23.65,23.52,23.53,22000.0,19.3103,19.3185,19.2123,19.2205,22000.0
2009-10-28 13:00:00,23.52,23.61,23.52,23.53,29400.0,19.2123,19.2858,19.2123,19.2205,29400.0
2009-10-28 13:30:00,23.55,23.56,23.5,23.52,18700.0,19.2368,19.245,19.196,19.2123,18700.0
2009-10-28 14:00:00,23.51,23.52,23.39,23.43,26000.0,19.2041,19.2123,19.1061,19.1388,26000.0
2009-10-28 14:30:00,23.42,23.45,23.34,23.41,29000.0,19.1306,19.1551,19.0653,19.1225,29000.0
2009-10-28 15:00:00,23.4,23.41,23.3,23.32,38700.0,19.1143,19.1225,19.0326,19.0489,38700.0
2009-10-28 15:30:00,23.34,23.35,23.24,23.26,66400.0,19.0653,19.0734,18.9836,18.9999,66400.0
2009-10-29 09:30:00,23.25,23.27,22.95,23.12,52800.0,18.9918,19.0081,18.7467,18.8856,52800.0
2009-10-29 10:00:00,23.14,23.15,23.06,23.09,45200.0,18.9019,18.9101,18.8366,18.8611,45200.0
2009-10-29 10:30:00,23.08,23.16,23.05,23.14,47300.0,18.8529,18.9182,18.8284,18.9019,47300.0
2009-10-29 11:00:00,23.13,23.26,23.13,23.26,35600.0,18.8937,18.9999,18.8937,18.9999,35600.0
2009-10-29 11:30:00,23.26,23.34,23.25,23.34,25000.0,18.9999,19.0653,18.9918,19.0653,25000.0
2009-10-29 12:00:00,23.34,23.34,23.28,23.28,35600.0,19.0653,19.0653,19.0163,19.0163,35600.0
2009-10-29 12:30:00,23.29,23.29,23.24,23.25,42900.0,19.0244,19.0244,18.9836,18.9918,42900.0
2009-10-29 13:00:00,23.26,23.26,23.17,23.19,40800.0,18.9999,18.9999,18.9264,18.9428,40800.0
2009-10-29 13:30:00,23.2,23.26,23.2,23.24,21500.0,18.9509,18.9999,18.9509,18.9836,21500.0
2009-10-29 14:00:00,23.25,23.29,23.23,23.29,18500.0,18.9918,19.0244,18.9754,19.0244,18500.0
2009-10-29 14:30:00,23.29,23.36,23.29,23.36,23500.0,19.0244,19.0816,19.0244,19.0816,23500.0
2009-10-29 15:00:00,23.35,23.43,23.35,23.37,26500.0,19.0734,19.1388,19.0734,19.0898,26500.0
2009-10-29 15:30:00,23.37,23.38,23.27,23.36,75700.0,19.0898,19.098,19.0081,19.0816,75700.0
2009-10-30 09:30:00,23.19,23.34,23.04,23.12,25500.0,18.9428,19.0653,18.8202,18.8856,25500.0
2009-10-30 10:00:00,23.12,23.2,23.03,23.08,64900.0,18.8856,18.9509,18.8121,18.8529,64900.0
2009-10-30 10:30:00,23.07,23.32,23.07,23.32,30700.0,18.8447,19.0489,18.8447,19.0489,30700.0
2009-10-30 11:00:00,23.32,23.35,23.26,23.31,28000.0,19.0489,19.0734,18.9999,19.0408,28000.0
2009-10-30 11:30:00,23.3,23.33,23.06,23.21,33000.0,19.0326,19.0571,18.8366,18.9591,33000.0
2009-10-30 12:00:00,23.21,23.26,23.06,23.07,26000.0,18.9591,18.9999,18.8366,18.8447,26000.0
2009-10-30 12:30:00,23.08,23.13,22.92,22.95,51000.0,18.8529,18.8937,18.7222,18.7467,51000.0
2009-10-30 13:00:00,22.96,23.08,22.96,23.01,19500.0,18.7549,18.8529,18.7549,18.7957,19500.0
2009-10-30 13:30:00,23.04,23.09,22.93,23.06,23600.0,18.8202,18.8611,18.7304,18.8366,23600.0
2009-10-30 14:00:00,23.07,23.18,23.05,23.14,28300.0,18.8447,18.9346,18.8284,18.9019,28300.0
2009-10-30 14:30:00,23.14,23.14,23.03,23.11,43700.0,18.9019,18.9019,18.8121,18.8774,43700.0
2009-10-30 15:00:00,23.11,23.16,23.01,23.1,63800.0,18.8774,18.9182,18.7957,18.8692,63800.0
2009-10-30 15:30:00,23.11,23.2,23.01,23.07,148500.0,18.8774,18.9509,18.7957,18.8447,148500.0
2009-11-02 09:30:00,23.05,23.11,22.65,22.99,130700.0,18.8284,18.8774,18.5017,18.7794,130700.0
2009-11-02 10:00:00,23.0,23.32,23.0,23.31,121000.0,18.7875,19.0489,18.7875,19.0408,121000.0
2009-11-02 10:30:00,23.31,23.38,23.19,23.22,33000.0,19.0408,19.098,18.9428,18.9673,33000.0
2009-11-02 11:00:00,23.23,23.33,23.21,23.24,33000.0,18.9754,19.0571,18.9591,18.9836,33000.0
2009-11-02 11:30:00,23.24,23.26,23.14,23.14,64200.0,18.9836,18.9999,18.9019,18.9019,64200.0
2009-11-02 12:00:00,23.14,23.14,22.91,22.92,96500.0,18.9019,18.9019,18.714,18.7222,96500.0
2009-11-02 12:30:00,22.92,22.94,22.72,22.78,61200.0,18.7222,18.7385,18.5588,18.6078,61200.0
2009-11-02 13:00:00,22.76,22.92,22.74,22.91,47400.0,18.5915,18.7222,18.5752,18.714,47400.0
2009-11-02 13:30:00,22.89,22.9,22.75,22.76,40400.0,18.6977,18.7059,18.5833,18.5915,40400.0
2009-11-02 14:00:00,22.75,22.8,22.69,22.78,46500.0,18.5833,18.6242,18.5343,18.6078,46500.0
2009-11-02 14:30:00,22.8,22.97,22.75,22.93,137300.0,18.6242,18.763,18.5833,18.7304,137300.0
2009-11-02 15:00:00,22.93,22.95,22.78,22.84,78000.0,18.7304,18.7467,18.6078,18.6569,78000.0
2009-11-02 15:30:00,22.83,22.99,22.81,22.98,85100.0,18.6487,18.7794,18.6323,18.7712,85100.0
2009-11-03 09:30:00,22.92,23.21,22.65,23.14,45200.0,18.7222,18.9591,18.5017,18.9019,45200.0
2009-11-03 10:00:00,23.13,23.16,22.92,22.94,61700.0,18.8937,18.9182,18.7222,18.7385,61700.0
2009-11-03 10:30:00,22.94,23.08,22.93,23.03,44100.0,18.7385,18.8529,18.7304,18.8121,44100.0
2009-11-03 11:00:00,23.02,23.06,23.0,23.01,29100.0,18.8039,18.8366,18.7875,18.7957,29100.0
2009-11-03 11:30:00,23.01,23.05,22.94,23.02,32400.0,18.7957,18.8284,18.7385,18.8039,32400.0
2009-11-03 12:00:00,23.01,23.09,23.0,23.02,40800.0,18.7957,18.8611,18.7875,18.8039,40800.0
2009-11-03 12:30:00,23.03,23.18,23.02,23.08,31600.0,18.8121,18.9346,18.8039,18.8529,31600.0
2009-11-03 13:00:00,23.06,23.11,23.03,23.09,23200.0,18.8366,18.8774,18.8121,18.8611,23200.0
2009-11-03 13:30:00,23.07,23.18,23.06,23.14,21900.0,18.8447,18.9346,18.8366,18.9019,21900.0
2009-11-03 14:00:00,23.15,23.23,23.14,23.17,37100.0,18.9101,18.9754,18.9019,18.9264,37100.0
2009-11-03 14:30:00,23.18,23.19,23.04,23.13,40300.0,18.9346,18.9428,18.8202,18.8937,40300.0
2009-11-03 15:00:00,23.13,23.15,23.08,23.14,26500.0,18.8937,18.9101,18.8529,18.9019,26500.0
2009-11-03 15:30:00,23.14,23.23,23.14,23.2,86800.0,18.9019,18.9754,18.9019,18.9509,86800.0
2009-11-04 09:30:00,23.2,23.2,22.63,22.86,89700.0,18.9509,18.9509,18.4853,18.6732,89700.0
2009-11-04 10:00:00,22.84,22.92,22.77,22.86,29400.0,18.6569,18.7222,18.5997,18.6732,29400.0
2009-11-04 10:30:00,22.87,23.15,22.8,23.13,50900.0,18.6814,18.9101,18.6242,18.8937,50900.0
2009-11-04 11:00:00,23.12,23.16,23.07,23.1,25200.0,18.8856,18.9182,18.8447,18.8692,25200.0
2009-11-04 11:30:00,23.1,23.2,23.08,23.18,29400.0,18.8692,18.9509,18.8529,18.9346,29400.0
2009-11-04 12:00:00,23.18,23.24,23.13,23.21,30700.0,18.9346,18.9836,18.8937,18.9591,30700.0
2009-11-04 12:30:00,23.21,23.26,23.14,23.15,16000.0,18.9591,18.9999,18.9019,18.9101,16000.0
2009-11-04 13:00:00,23.15,23.17,23.12,23.14,20500.0,18.9101,18.9264,18.8856,18.9019,20500.0
2009-11-04 13:30:00,23.15,23.18,23.12,23.16,27100.0,18.9101,18.9346,18.8856,18.9182,27100.0
2009-11-04 14:00:00,23.15,23.28,23.08,23.11,107100.0,18.9101,19.0163,18.8529,18.8774,107100.0
2009-11-04 14:30:00,23.11,23.41,23.09,23.38,56300.0,18.8774,19.1225,18.8611,19.098,56300.0
2009-11-04 15:00:00,23.38,23.38,23.27,23.33,27100.0,19.098,19.098,19.0081,19.0571,27100.0
2009-11-04 15:30:00,23.33,23.33,23.09,23.11,111000.0,19.0571,19.0571,18.8611,18.8774,111000.0
2009-11-05 09:30:00,23.34,23.44,23.15,23.42,29200.0,19.0653,19.147,18.9101,19.1306,29200.0
2009-11-05 10:00:00,23.44,23.66,23.41,23.54,45300.0,19.147,19.3267,19.1225,19.2286,45300.0
2009-11-05 10:30:00,23.56,23.82,23.55,23.78,55100.0,19.245,19.4574,19.2368,19.4247,55100.0
2009-11-05 11:00:00,23.77,23.83,23.77,23.83,23500.0,19.4165,19.4655,19.4165,19.4655,23500.0
2009-11-05 11:30:00,23.82,23.86,23.74,23.74,23700.0,19.4574,19.49,19.392,19.392,23700.0
2009-11-05 12:00:00,23.74,23.76,23.71,23.76,10500.0,19.392,19.4084,19.3675,19.4084,10500.0
2009-11-05 12:30:00,23.76,23.89,23.76,23.87,22400.0,19.4084,19.5145,19.4084,19.4982,22400.0
2009-11-05 13:00:00,23.89,23.9,23.83,23.85,10800.0,19.5145,19.5227,19.4655,19.4819,10800.0
2009-11-05 13:30:00,23.86,23.96,23.85,23.91,41700.0,19.49,19.5717,19.4819,19.5309,41700.0
2009-11-05 14:00:00,23.91,23.91,23.86,23.86,37500.0,19.5309,19.5309,19.49,19.49,37500.0
2009-11-05 14:30:00,23.88,23.98,23.87,23.96,42400.0,19.5064,19.5881,19.4982,19.5717,42400.0
2009-11-05 15:00:00,23.96,23.98,23.9,23.9,30200.0,19.5717,19.5881,19.5227,19.5227,30200.0
2009-11-05 15:30:00,23.9,24.0,23.88,23.98,125500.0,19.5227,19.6044,19.5064,19.5881,125500.0
2009-11-06 09:30:00,23.91,24.11,23.7,24.08,68600.0,19.5309,19.6943,19.3593,19.6697,68600.0
2009-11-06 10:00:00,24.08,24.14,23.83,23.84,48800.0,19.6697,19.7188,19.4655,19.4737,48800.0
2009-11-06 10:30:00,23.84,23.9,23.78,23.88,17600.0,19.4737,19.5227,19.4247,19.5064,17600.0
2009-11-06 11:00:00,23.85,23.9,23.83,23.9,15200.0,19.4819,19.5227,19.4655,19.5227,15200.0
2009-11-06 11:30:00,23.88,23.91,23.83,23.86,15800.0,19.5064,19.5309,19.4655,19.49,15800.0
2009-11-06 12:00:00,23.86,23.94,23.85,23.91,12400.0,19.49,19.5554,19.4819,19.5309,12400.0
2009-11-06 12:30:00,23.9,23.93,23.8,23.82,19500.0,19.5227,19.5472,19.441,19.4574,19500.0
2009-11-06 13:00:00,23.84,23.93,23.8,23.93,13800.0,19.4737,19.5472,19.441,19.5472,13800.0
2009-11-06 13:30:00,23.93,23.97,23.86,23.88,19800.0,19.5472,19.5799,19.49,19.5064,19800.0
2009-11-06 14:00:00,23.88,23.89,23.8,23.82,20300.0,19.5064,19.5145,19.441,19.4574,20300.0
2009-11-06 14:30:00,23.82,23.84,23.79,23.81,24000.0,19.4574,19.4737,19.4329,19.4492,24000.0
2009-11-06 15:00:00,23.81,23.82,23.76,23.8,48100.0,19.4492,19.4574,19.4084,19.441,48100.0
2009-11-06 15:30:00,23.79,23.89,23.77,23.86,58100.0,19.4329,19.5145,19.4165,19.49,58100.0
2009-11-09 09:30:00,23.78,24.17,23.78,24.07,21300.0,19.4247,19.7433,19.4247,19.6616,21300.0
2009-11-09 10:00:00,24.08,24.1,24.02,24.09,46600.0,19.6697,19.6861,19.6207,19.6779,46600.0
2009-11-09 10:30:00,24.1,24.17,24.09,24.14,19100.0,19.6861,19.7433,19.6779,19.7188,19100.0
2009-11-09 11:00:00,24.15,24.16,24.07,24.08,16900.0,19.7269,19.7351,19.6616,19.6697,16900.0
2009-11-09 11:30:00,24.1,24.16,24.08,24.08,19400.0,19.6861,19.7351,19.6697,19.6697,19400.0
2009-11-09 12:00:00,24.08,24.14,24.08,24.13,11200.0,19.6697,19.7188,19.6697,19.7106,11200.0
2009-11-09 12:30:00,24.12,24.14,24.11,24.12,5500.0,19.7024,19.7188,19.6943,19.7024,5500.0
2009-11-09 13:00:00,24.12,24.15,24.1,24.12,17700.0,19.7024,19.7269,19.6861,19.7024,17700.0
2009-11-09 13:30:00,24.13,24.17,24.11,24.15,18200.0,19.7106,19.7433,19.6943,19.7269,18200.0
2009-11-09 14:00:00,24.14,24.16,24.11,24.14,17000.0,19.7188,19.7351,19.6943,19.7188,17000.0
2009-11-09 14:30:00,24.14,24.17,24.08,24.1,57200.0,19.7188,19.7433,19.6697,19.6861,57200.0
2009-11-09 15:00:00,24.11,24.11,24.01,24.11,67200.0,19.6943,19.6943,19.6126,19.6943,67200.0
2009-11-09 15:30:00,24.1,24.18,24.08,24.18,53900.0,19.6861,19.7514,19.6697,19.7514,53900.0
2009-11-10 09:30:00,24.01,24.23,23.86,24.12,30100.0,19.6126,19.7923,19.49,19.7024,30100.0
2009-11-10 10:00:00,24.12,24.25,24.11,24.24,24500.0,19.7024,19.8086,19.6943,19.8004,24500.0
2009-11-10 10:30:00,24.25,24.26,24.08,24.11,29700.0,19.8086,19.8168,19.6697,19.6943,29700.0
2009-11-10 11:00:00,24.12,24.15,24.1,24.13,26800.0,19.7024,19.7269,19.6861,19.7106,26800.0
2009-11-10 11:30:00,24.12,24.13,24.02,24.03,22700.0,19.7024,19.7106,19.6207,19.6289,22700.0
2009-11-10 12:00:00,24.02,24.09,24.0,24.01,19300.0,19.6207,19.6779,19.6044,19.6126,19300.0
2009-11-10 12:30:00,24.01,24.07,24.01,24.05,15300.0,19.6126,19.6616,19.6126,19.6452,15300.0
2009-11-10 13:00:00,24.06,24.06,24.0,24.0,14500.0,19.6534,19.6534,19.6044,19.6044,14500.0
2009-11-10 13:30:00,24.01,24.03,23.94,23.96,17400.0,19.6126,19.6289,19.5554,19.5717,17400.0
2009-11-10 14:00:00,23.97,24.03,23.96,24.02,15500.0,19.5799,19.6289,19.5717,19.6207,15500.0
2009-11-10 14:30:00,24.03,24.11,24.03,24.07,19100.0,19.6289,19.6943,19.6289,19.6616,19100.0
2009-11-10 15:00:00,24.06,24.11,24.03,24.07,22200.0,19.6534,19.6943,19.6289,19.6616,22200.0
2009-11-10 15:30:00,24.07,24.08,24.01,24.02,43100.0,19.6616,19.6697,19.6126,19.6207,43100.0
2009-11-11 09:30:00,24.29,24.29,23.78,24.09,24300.0,19.8413,19.8413,19.4247,19.6779,24300.0
2009-11-11 10:00:00,24.1,24.27,24.09,24.22,15000.0,19.6861,19.8249,19.6779,19.7841,15000.0
2009-11-11 10:30:00,24.22,24.22,23.98,23.99,57400.0,19.7841,19.7841,19.5881,19.5962,57400.0
2009-11-11 11:00:00,24.0,24.02,23.83,23.9,89000.0,19.6044,19.6207,19.4655,19.5227,89000.0
2009-11-11 11:30:00,24.0,24.0,23.87,23.93,24200.0,19.6044,19.6044,19.4982,19.5472,24200.0
2009-11-11 12:00:00,23.93,23.95,23.91,23.95,10300.0,19.5472,19.5636,19.5309,19.5636,10300.0
2009-11-11 12:30:00,23.98,23.99,23.94,23.94,11300.0,19.5881,19.5962,19.5554,19.5554,11300.0
2009-11-11 13:00:00,23.94,23.98,23.91,23.93,13200.0,19.5554,19.5881,19.5309,19.5472,13200.0
2009-11-11 13:30:00,23.91,23.94,23.85,23.93,27900.0,19.5309,19.5554,19.4819,19.5472,27900.0
2009-11-11 14:00:00,23.92,24.0,23.91,24.0,14700.0,19.5391,19.6044,19.5309,19.6044,14700.0
2009-11-11 14:30:00,23.99,24.03,23.98,23.99,19900.0,19.5962,19.6289,19.5881,19.5962,19900.0
2009-11-11 15:00:00,23.98,24.07,23.96,24.06,24400.0,19.5881,19.6616,19.5717,19.6534,24400.0
2009-11-11 15:30:00,24.06,24.11,24.01,24.08,73300.0,19.6534,19.6943,19.6126,19.6697,73300.0
2009-11-12 09:30:00,24.17,24.21,23.94,24.19,19400.0,19.7433,19.7759,19.5554,19.7596,19400.0
2009-11-12 10:00:00,24.2,24.24,24.06,24.09,34900.0,19.7678,19.8004,19.6534,19.6779,34900.0
2009-11-12 10:30:00,24.06,24.14,24.01,24.02,30900.0,19.6534,19.7188,19.6126,19.6207,30900.0
2009-11-12 11:00:00,24.01,24.03,23.8,23.82,52700.0,19.6126,19.6289,19.441,19.4574,52700.0
2009-11-12 11:30:00,23.82,23.83,23.72,23.82,27900.0,19.4574,19.4655,19.3757,19.4574,27900.0
2009-11-12 12:00:00,23.82,23.86,23.81,23.84,20900.0,19.4574,19.49,19.4492,19.4737,20900.0
2009-11-12 12:30:00,23.83,23.85,23.82,23.83,15300.0,19.4655,19.4819,19.4574,19.4655,15300.0
2009-11-12 13:00:00,23.84,23.84,23.71,23.73,21300.0,19.4737,19.4737,19.3675,19.3839,21300.0
2009-11-12 13:30:00,23.73,23.78,23.73,23.76,15500.0,19.3839,19.4247,19.3839,19.4084,15500.0
2009-11-12 14:00:00,23.76,23.78,23.71,23.71,19500.0,19.4084,19.4247,19.3675,19.3675,19500.0
2009-11-12 14:30:00,23.71,23.74,23.63,23.64,48100.0,19.3675,19.392,19.3022,19.3103,48100.0
2009-11-12 15:00:00,23.65,23.66,23.59,23.61,48900.0,19.3185,19.3267,19.2695,19.2858,48900.0
2009-11-12 15:30:00,23.62,23.66,23.57,23.6,79100.0,19.294,19.3267,19.2532,19.2777,79100.0
2009-11-13 09:30:00,23.74,23.74,23.32,23.36,51900.0,19.392,19.392,19.0489,19.0816,51900.0
2009-11-13 10:00:00,23.35,23.55,23.32,23.49,41100.0,19.0734,19.2368,19.0489,19.1878,41100.0
2009-11-13 10:30:00,23.49,23.68,23.49,23.57,45000.0,19.1878,19.343,19.1878,19.2532,45000.0
2009-11-13 11:00:00,23.57,23.63,23.57,23.59,18800.0,19.2532,19.3022,19.2532,19.2695,18800.0
2009-11-13 11:30:00,23.59,23.64,23.58,23.6,20700.0,19.2695,19.3103,19.2613,19.2777,20700.0
2009-11-13 12:00:00,23.59,23.69,23.57,23.65,64400.0,19.2695,19.3512,19.2532,19.3185,64400.0
2009-11-13 12:30:00,23.66,23.71,23.62,23.7,37700.0,19.3267,19.3675,19.294,19.3593,37700.0
2009-11-13 13:00:00,23.71,23.75,23.67,23.75,23700.0,19.3675,19.4002,19.3348,19.4002,23700.0
2009-11-13 13:30:00,23.74,23.74,23.66,23.69,35300.0,19.392,19.392,19.3267,19.3512,35300.0
2009-11-13 14:00:00,23.68,23.7,23.64,23.64,13800.0,19.343,19.3593,19.3103,19.3103,13800.0
2009-11-13 14:30:00,23.65,23.65,23.51,23.52,44400.0,19.3185,19.3185,19.2041,19.2123,44400.0
2009-11-13 15:00:00,23.51,23.62,23.49,23.59,29800.0,19.2041,19.294,19.1878,19.2695,29800.0
2009-11-13 15:30:00,23.59,23.7,23.59,23.65,89500.0,19.2695,19.3593,19.2695,19.3185,89500.0
2009-11-16 09:30:00,23.85,24.07,23.61,23.82,69100.0,19.4819,19.6616,19.2858,19.4574,69100.0
2009-11-16 10:00:00,23.83,23.95,23.82,23.9,51400.0,19.4655,19.5636,19.4574,19.5227,51400.0
2009-11-16 10:30:00,23.89,23.97,23.87,23.97,21300.0,19.5145,19.5799,19.4982,19.5799,21300.0
2009-11-16 11:00:00,23.97,23.99,23.96,23.97,30100.0,19.5799,19.5962,19.5717,19.5799,30100.0
2009-11-16 11:30:00,23.98,24.0,23.98,24.0,33400.0,19.5881,19.6044,19.5881,19.6044,33400.0
2009-11-16 12:00:00,24.0,24.03,23.93,23.96,31700.0,19.6044,19.6289,19.5472,19.5717,31700.0
2009-11-16 12:30:00,23.96,24.04,23.95,24.04,18400.0,19.5717,19.6371,19.5636,19.6371,18400.0
2009-11-16 13:00:00,24.04,24.06,24.03,24.05,12400.0,19.6371,19.6534,19.6289,19.6452,12400.0
2009-11-16 13:30:00,24.05,24.11,24.05,24.11,10200.0,19.6452,19.6943,19.6452,19.6943,10200.0
2009-11-16 14:00:00,24.12,24.14,24.1,24.13,14900.0,19.7024,19.7188,19.6861,19.7106,14900.0
2009-11-16 14:30:00,24.14,24.19,24.12,24.14,25900.0,19.7188,19.7596,19.7024,19.7188,25900.0
2009-11-16 15:00:00,24.13,24.14,24.0,24.02,30100.0,19.7106,19.7188,19.6044,19.6207,30100.0
2009-11-16 15:30:00,24.02,24.11,24.01,24.09,60200.0,19.6207,19.6943,19.6126,19.6779,60200.0
2009-11-17 09:30:00,24.13,24.13,23.8,23.94,30200.0,19.7106,19.7106,19.441,19.5554,30200.0
2009-11-17 10:00:00,23.94,23.98,23.88,23.95,33400.0,19.5554,19.5881,19.5064,19.5636,33400.0
2009-11-17 10:30:00,23.95,23.96,23.92,23.95,21100.0,19.5636,19.5717,19.5391,19.5636,21100.0
2009-11-17 11:00:00,23.95,23.96,23.89,23.93,20700.0,19.5636,19.5717,19.5145,19.5472,20700.0
2009-11-17 11:30:00,23.93,24.0,23.93,23.94,16500.0,19.5472,19.6044,19.5472,19.5554,16500.0
2009-11-17 12:00:00,23.93,23.97,23.92,23.95,18100.0,19.5472,19.5799,19.5391,19.5636,18100.0
2009-11-17 12:30:00,23.96,23.96,23.91,23.95,9300.0,19.5717,19.5717,19.5309,19.5636,9300.0
2009-11-17 13:00:00,23.94,23.97,23.9,23.93,21800.0,19.5554,19.5799,19.5227,19.5472,21800.0
2009-11-17 13:30:00,23.92,23.95,23.9,23.94,12000.0,19.5391,19.5636,19.5227,19.5554,12000.0
2009-11-17 14:00:00,23.94,23.98,23.94,23.97,11400.0,19.5554,19.5881,19.5554,19.5799,11400.0
2009-11-17 14:30:00,23.97,23.97,23.91,23.95,38700.0,19.5799,19.5799,19.5309,19.5636,38700.0
2009-11-17 15:00:00,23.95,23.96,23.9,23.94,43200.0,19.5636,19.5717,19.5227,19.5554,43200.0
2009-11-17 15:30:00,23.94,23.98,23.92,23.95,49200.0,19.5554,19.5881,19.5391,19.5636,49200.0
2009-11-18 09:30:00,24.04,24.04,23.59,23.62,33100.0,19.6371,19.6371,19.2695,19.294,33100.0
2009-11-18 10:00:00,23.63,23.64,23.54,23.62,26800.0,19.3022,19.3103,19.2286,19.294,26800.0
2009-11-18 10:30:00,23.61,23.69,23.56,23.65,33800.0,19.2858,19.3512,19.245,19.3185,33800.0
2009-11-18 11:00:00,23.65,23.72,23.65,23.66,18200.0,19.3185,19.3757,19.3185,19.3267,18200.0
2009-11-18 11:30:00,23.66,23.71,23.63,23.71,15200.0,19.3267,19.3675,19.3022,19.3675,15200.0
2009-11-18 12:00:00,23.72,23.73,23.66,23.72,15000.0,19.3757,19.3839,19.3267,19.3757,15000.0
2009-11-18 12:30:00,23.71,23.73,23.68,23.69,13600.0,19.3675,19.3839,19.343,19.3512,13600.0
2009-11-18 13:00:00,23.69,23.73,23.68,23.7,15700.0,19.3512,19.3839,19.343,19.3593,15700.0
2009-11-18 13:30:00,23.7,23.73,23.7,23.72,11800.0,19.3593,19.3839,19.3593,19.3757,11800.0
2009-11-18 14:00:00,23.71,23.75,23.69,23.7,21900.0,19.3675,19.4002,19.3512,19.3593,21900.0
2009-11-18 14:30:00,23.7,23.74,23.68,23.72,20900.0,19.3593,19.392,19.343,19.3757,20900.0
2009-11-18 15:00:00,23.72,23.78,23.72,23.78,29500.0,19.3757,19.4247,19.3757,19.4247,29500.0
2009-11-18 15:30:00,23.78,23.86,23.76,23.84,56800.0,19.4247,19.49,19.4084,19.4737,56800.0
2009-11-19 09:30:00,23.6,23.6,23.23,23.28,44800.0,19.2777,19.2777,18.9754,19.0163,44800.0
2009-11-19 10:00:00,23.31,23.35,23.24,23.3,31800.0,19.0408,19.0734,18.9836,19.0326,31800.0
2009-11-19 10:30:00,23.3,23.3,23.15,23.19,31600.0,19.0326,19.0326,18.9101,18.9428,31600.0
2009-11-19 11:00:00,23.19,23.2,23.09,23.17,26700.0,18.9428,18.9509,18.8611,18.9264,26700.0
2009-11-19 11:30:00,23.17,23.22,23.17,23.19,12900.0,18.9264,18.9673,18.9264,18.9428,12900.0
2009-11-19 12:00:00,23.2,23.27,23.19,23.26,18800.0,18.9509,19.0081,18.9428,18.9999,18800.0
2009-11-19 12:30:00,23.27,23.3,23.24,23.28,18400.0,19.0081,19.0326,18.9836,19.0163,18400.0
2009-11-19 13:00:00,23.28,23.3,23.25,23.25,21500.0,19.0163,19.0326,18.9918,18.9918,21500.0
2009-11-19 13:30:00,23.26,23.3,23.25,23.29,11400.0,18.9999,19.0326,18.9918,19.0244,11400.0
2009-11-19 14:00:00,23.29,23.29,23.23,23.29,15500.0,19.0244,19.0244,18.9754,19.0244,15500.0
2009-11-19 14:30:00,23.27,23.33,23.24,23.33,24900.0,19.0081,19.0571,18.9836,19.0571,24900.0
2009-11-19 15:00:00,23.31,23.35,23.28,23.33,25200.0,19.0408,19.0734,19.0163,19.0571,25200.0
2009-11-19 15:30:00,23.33,23.38,23.3,23.3,74600.0,19.0571,19.098,19.0326,19.0326,74600.0
2009-11-20 09:30:00,23.26,23.54,23.14,23.21,102300.0,18.9999,19.2286,18.9019,18.9591,102300.0
2009-11-20 10:00:00,23.2,23.3,23.18,23.19,24100.0,18.9509,19.0326,18.9346,18.9428,24100.0
2009-11-20 10:30:00,23.22,23.22,23.13,23.17,25700.0,18.9673,18.9673,18.8937,18.9264,25700.0
2009-11-20 11:00:00,23.18,23.2,23.07,23.1,40800.0,18.9346,18.9509,18.8447,18.8692,40800.0
2009-11-20 11:30:00,23.1,23.14,23.09,23.14,12500.0,18.8692,18.9019,18.8611,18.9019,12500.0
2009-11-20 12:00:00,23.14,23.19,23.14,23.17,14200.0,18.9019,18.9428,18.9019,18.9264,14200.0
2009-11-20 12:30:00,23.17,23.19,23.13,23.16,12500.0,18.9264,18.9428,18.8937,18.9182,12500.0
2009-11-20 13:00:00,23.16,23.19,23.16,23.18,10000.0,18.9182,18.9428,18.9182,18.9346,10000.0
2009-11-20 13:30:00,23.18,23.23,23.16,23.19,16900.0,18.9346,18.9754,18.9182,18.9428,16900.0
2009-11-20 14:00:00,23.2,23.23,23.19,23.23,10200.0,18.9509,18.9754,18.9428,18.9754,10200.0
2009-11-20 14:30:00,23.22,23.25,23.22,23.23,10300.0,18.9673,18.9918,18.9673,18.9754,10300.0
2009-11-20 15:00:00,23.23,23.29,23.21,23.28,12900.0,18.9754,19.0244,18.9591,19.0163,12900.0
2009-11-20 15:30:00,23.28,23.31,23.26,23.31,80700.0,19.0163,19.0408,18.9999,19.0408,80700.0
2009-11-23 09:30:00,23.58,23.64,23.33,23.6,61400.0,19.2613,19.3103,19.0571,19.2777,61400.0
2009-11-23 10:00:00,23.61,23.77,23.58,23.72,72800.0,19.2858,19.4165,19.2613,19.3757,72800.0
2009-11-23 10:30:00,23.73,23.79,23.7,23.73,29400.0,19.3839,19.4329,19.3593,19.3839,29400.0
2009-11-23 11:00:00,23.75,23.76,23.72,23.73,30000.0,19.4002,19.4084,19.3757,19.3839,30000.0
2009-11-23 11:30:00,23.73,23.79,23.72,23.75,27800.0,19.3839,19.4329,19.3757,19.4002,27800.0
2009-11-23 12:00:00,23.75,23.83,23.75,23.82,21300.0,19.4002,19.4655,19.4002,19.4574,21300.0
2009-11-23 12:30:00,23.81,23.81,23.74,23.77,38500.0,19.4492,19.4492,19.392,19.4165,38500.0
2009-11-23 13:00:00,23.78,23.81,23.73,23.78,21900.0,19.4247,19.4492,19.3839,19.4247,21900.0
2009-11-23 13:30:00,23.79,23.79,23.69,23.69,25900.0,19.4329,19.4329,19.3512,19.3512,25900.0
2009-11-23 14:00:00,23.69,23.7,23.61,23.64,42300.0,19.3512,19.3593,19.2858,19.3103,42300.0
2009-11-23 14:30:00,23.65,23.69,23.65,23.69,25500.0,19.3185,19.3512,19.3185,19.3512,25500.0
2009-11-23 15:00:00,23.67,23.69,23.65,23.65,27100.0,19.3348,19.3512,19.3185,19.3185,27100.0
2009-11-23 15:30:00,23.65,23.72,23.61,23.72,51500.0,19.3185,19.3757,19.2858,19.3757,51500.0
2009-11-24 09:30:00,23.65,23.65,23.28,23.31,14900.0,19.3884,19.3884,19.0851,19.1097,14900.0
2009-11-24 10:00:00,23.33,23.44,23.28,23.39,23300.0,19.1261,19.2163,19.0851,19.1753,23300.0
2009-11-24 10:30:00,23.38,23.44,23.36,23.36,22200.0,19.1671,19.2163,19.1507,19.1507,22200.0
2009-11-24 11:00:00,23.35,23.37,23.3,23.32,20200.0,19.1425,19.1589,19.1015,19.1179,20200.0
2009-11-24 11:30:00,23.31,23.4,23.29,23.39,15500.0,19.1097,19.1835,19.0933,19.1753,15500.0
2009-11-24 12:00:00,23.39,23.43,23.38,23.43,17500.0,19.1753,19.2081,19.1671,19.2081,17500.0
2009-11-24 12:30:00,23.42,23.45,23.39,23.4,10400.0,19.1999,19.2245,19.1753,19.1835,10400.0
2009-11-24 13:00:00,23.39,23.42,23.39,23.39,10900.0,19.1753,19.1999,19.1753,19.1753,10900.0
2009-11-24 13:30:00,23.4,23.4,23.37,23.39,12600.0,19.1835,19.1835,19.1589,19.1753,12600.0
2009-11-24 14:00:00,23.39,23.41,23.34,23.39,23000.0,19.1753,19.1917,19.1343,19.1753,23000.0
2009-11-24 14:30:00,23.39,23.51,23.38,23.49,25000.0,19.1753,19.2737,19.1671,19.2573,25000.0
2009-11-24 15:00:00,23.49,23.49,23.44,23.45,32100.0,19.2573,19.2573,19.2163,19.2245,32100.0
2009-11-24 15:30:00,23.45,23.48,23.4,23.48,56000.0,19.2245,19.2491,19.1835,19.2491,56000.0
2009-11-25 09:30:00,23.59,23.59,23.4,23.55,14200.0,19.3392,19.3392,19.1835,19.3065,14200.0
2009-11-25 10:00:00,23.55,23.58,23.47,23.49,27500.0,19.3065,19.3311,19.2409,19.2573,27500.0
2009-11-25 10:30:00,23.5,23.61,23.49,23.58,13000.0,19.2655,19.3556,19.2573,19.3311,13000.0
2009-11-25 11:00:00,23.58,23.65,23.57,23.62,17800.0,19.3311,19.3884,19.3229,19.3638,17800.0
2009-11-25 11:30:00,23.62,23.62,23.58,23.59,7600.0,19.3638,19.3638,19.3311,19.3392,7600.0
2009-11-25 12:00:00,23.59,23.59,23.54,23.57,8200.0,19.3392,19.3392,19.2983,19.3229,8200.0
2009-11-25 12:30:00,23.57,23.57,23.49,23.54,6200.0,19.3229,19.3229,19.2573,19.2983,6200.0
2009-11-25 13:00:00,23.52,23.54,23.48,23.49,23200.0,19.2819,19.2983,19.2491,19.2573,23200.0
2009-11-25 13:30:00,23.49,23.57,23.48,23.56,10600.0,19.2573,19.3229,19.2491,19.3147,10600.0
2009-11-25 14:00:00,23.56,23.56,23.51,23.53,8300.0,19.3147,19.3147,19.2737,19.2901,8300.0
2009-11-25 14:30:00,23.54,23.56,23.51,23.53,11100.0,19.2983,19.3147,19.2737,19.2901,11100.0
2009-11-25 15:00:00,23.51,23.52,23.49,23.51,11700.0,19.2737,19.2819,19.2573,19.2737,11700.0
2009-11-25 15:30:00,23.52,23.52,23.47,23.47,42400.0,19.2819,19.2819,19.2409,19.2409,42400.0
2009-11-27 09:30:00,22.85,23.02,22.75,22.82,27900.0,18.7326,18.872,18.6506,18.708,27900.0
2009-11-27 10:00:00,22.8,22.95,22.76,22.88,19800.0,18.6916,18.8146,18.6588,18.7572,19800.0
2009-11-27 10:30:00,22.86,23.04,22.82,23.04,17300.0,18.7408,18.8884,18.708,18.8884,17300.0
2009-11-27 11:00:00,23.04,23.14,23.04,23.05,26500.0,18.8884,18.9703,18.8884,18.8966,26500.0
2009-11-27 11:30:00,23.05,23.09,23.01,23.03,21700.0,18.8966,18.9293,18.8638,18.8802,21700.0
2009-11-27 12:00:00,23.02,23.02,22.95,22.97,16000.0,18.872,18.872,18.8146,18.831,16000.0
2009-11-27 12:30:00,22.97,23.04,22.84,22.86,64500.0,18.831,18.8884,18.7244,18.7408,64500.0
2009-11-27 13:00:00,22.86,22.95,22.86,22.86,56000.0,18.7408,18.8146,18.7408,18.7408,56000.0
2009-11-27 13:30:00,22.86,22.86,22.86,22.86,0.0,18.7408,18.7408,18.7408,18.7408,0.0
2009-11-27 14:00:00,22.86,22.86,22.86,22.86,0.0,18.7408,18.7408,18.7408,18.7408,0.0
2009-11-27 14:30:00,22.86,22.86,22.86,22.86,0.0,18.7408,18.7408,18.7408,18.7408,0.0
2009-11-27 15:00:00,22.86,22.86,22.86,22.86,0.0,18.7408,18.7408,18.7408,18.7408,0.0
2009-11-27 15:30:00,22.86,22.86,22.86,22.86,0.0,18.7408,18.7408,18.7408,18.7408,0.0
2009-11-30 09:30:00,22.79,22.83,22.22,22.4,57000.0,18.6834,18.7162,18.2161,18.3637,57000.0
2009-11-30 10:00:00,22.41,22.51,22.41,22.48,42700.0,18.3719,18.4539,18.3719,18.4293,42700.0
2009-11-30 10:30:00,22.49,22.53,22.45,22.48,31100.0,18.4375,18.4703,18.4047,18.4293,31100.0
2009-11-30 11:00:00,22.48,22.49,22.41,22.43,61200.0,18.4293,18.4375,18.3719,18.3883,61200.0
2009-11-30 11:30:00,22.44,22.47,22.36,22.42,55500.0,18.3965,18.4211,18.3309,18.3801,55500.0
2009-11-30 12:00:00,22.43,22.47,22.42,22.42,47600.0,18.3883,18.4211,18.3801,18.3801,47600.0
2009-11-30 12:30:00,22.42,22.44,22.36,22.43,29800.0,18.3801,18.3965,18.3309,18.3883,29800.0
2009-11-30 13:00:00,22.44,22.59,22.44,22.59,31700.0,18.3965,18.5194,18.3965,18.5194,31700.0
2009-11-30 13:30:00,22.59,22.63,22.56,22.6,26200.0,18.5194,18.5522,18.4948,18.5276,26200.0
2009-11-30 14:00:00,22.61,22.64,22.6,22.61,18300.0,18.5358,18.5604,18.5276,18.5358,18300.0
2009-11-30 14:30:00,22.61,22.66,22.61,22.65,24100.0,18.5358,18.5768,18.5358,18.5686,24100.0
2009-11-30 15:00:00,22.65,22.79,22.64,22.79,34200.0,18.5686,18.6834,18.5604,18.6834,34200.0
2009-11-30 15:30:00,22.79,22.9,22.78,22.85,66100.0,18.6834,18.7736,18.6752,18.7326,66100.0
2009-12-01 09:30:00,23.06,23.15,22.8,23.07,26200.0,18.9048,18.9785,18.6916,18.9129,26200.0
2009-12-01 10:00:00,23.1,23.16,22.94,23.02,39600.0,18.9375,18.9867,18.8064,18.872,39600.0
2009-12-01 10:30:00,23.02,23.08,22.95,22.97,50000.0,18.872,18.9211,18.8146,18.831,50000.0
2009-12-01 11:00:00,22.98,23.04,22.94,23.0,53800.0,18.8392,18.8884,18.8064,18.8556,53800.0
2009-12-01 11:30:00,23.01,23.03,22.99,23.01,25800.0,18.8638,18.8802,18.8474,18.8638,25800.0
2009-12-01 12:00:00,23.01,23.03,23.0,23.01,19600.0,18.8638,18.8802,18.8556,18.8638,19600.0
2009-12-01 12:30:00,23.0,23.0,22.9,22.92,29300.0,18.8556,18.8556,18.7736,18.79,29300.0
2009-12-01 13:00:00,22.93,22.98,22.92,22.98,10800.0,18.7982,18.8392,18.79,18.8392,10800.0
2009-12-01 13:30:00,22.99,23.01,22.98,23.01,38700.0,18.8474,18.8638,18.8392,18.8638,38700.0
2009-12-01 14:00:00,23.01,23.02,22.94,23.0,31900.0,18.8638,18.872,18.8064,18.8556,31900.0
2009-12-01 14:30:00,23.01,23.03,22.86,22.9,72200.0,18.8638,18.8802,18.7408,18.7736,72200.0
2009-12-01 15:00:00,22.91,23.03,22.89,23.02,68900.0,18.7818,18.8802,18.7654,18.872,68900.0
2009-12-01 15:30:00,23.01,23.06,22.97,23.05,123200.0,18.8638,18.9048,18.831,18.8966,123200.0
2009-12-02 09:30:00,22.96,23.19,22.92,23.09,30900.0,18.8228,19.0113,18.79,18.9293,30900.0
2009-12-02 10:00:00,23.09,23.43,23.09,23.41,58500.0,18.9293,19.2081,18.9293,19.1917,58500.0
2009-12-02 10:30:00,23.41,23.41,23.35,23.37,38700.0,19.1917,19.1917,19.1425,19.1589,38700.0
2009-12-02 11:00:00,23.38,23.38,23.28,23.31,37500.0,19.1671,19.1671,19.0851,19.1097,37500.0
2009-12-02 11:30:00,23.31,23.34,23.23,23.24,20900.0,19.1097,19.1343,19.0441,19.0523,20900.0
2009-12-02 12:00:00,23.24,23.26,23.11,23.16,40700.0,19.0523,19.0687,18.9457,18.9867,40700.0
2009-12-02 12:30:00,23.17,23.18,23.14,23.15,21400.0,18.9949,19.0031,18.9703,18.9785,21400.0
2009-12-02 13:00:00,23.14,23.19,23.12,23.16,27800.0,18.9703,19.0113,18.9539,18.9867,27800.0
2009-12-02 13:30:00,23.17,23.2,23.13,23.15,36200.0,18.9949,19.0195,18.9621,18.9785,36200.0
2009-12-02 14:00:00,23.15,23.17,23.0,23.0,69400.0,18.9785,18.9949,18.8556,18.8556,69400.0
2009-12-02 14:30:00,23.02,23.12,23.01,23.07,59200.0,18.872,18.9539,18.8638,18.9129,59200.0
2009-12-02 15:00:00,23.07,23.08,23.02,23.07,54300.0,18.9129,18.9211,18.872,18.9129,54300.0
2009-12-02 15:30:00,23.07,23.1,23.05,23.1,88600.0,18.9129,18.9375,18.8966,18.9375,88600.0
2009-12-03 09:30:00,23.0,23.23,23.0,23.19,33700.0,18.8556,19.0441,18.8556,19.0113,33700.0
2009-12-03 10:00:00,23.18,23.19,23.05,23.12,43600.0,19.0031,19.0113,18.8966,18.9539,43600.0
2009-12-03 10:30:00,23.11,23.19,23.04,23.19,22700.0,18.9457,19.0113,18.8884,19.0113,22700.0
2009-12-03 11:00:00,23.19,23.26,23.19,23.24,26500.0,19.0113,19.0687,19.0113,19.0523,26500.0
2009-12-03 11:30:00,23.24,23.29,23.23,23.26,19800.0,19.0523,19.0933,19.0441,19.0687,19800.0
2009-12-03 12:00:00,23.26,23.28,23.24,23.26,25400.0,19.0687,19.0851,19.0523,19.0687,25400.0
2009-12-03 12:30:00,23.26,23.27,23.23,23.27,17100.0,19.0687,19.0769,19.0441,19.0769,17100.0
2009-12-03 13:00:00,23.27,23.31,23.26,23.31,29100.0,19.0769,19.1097,19.0687,19.1097,29100.0
2009-12-03 13:30:00,23.3,23.36,23.29,23.36,23300.0,19.1015,19.1507,19.0933,19.1507,23300.0
2009-12-03 14:00:00,23.36,23.36,23.31,23.32,19800.0,19.1507,19.1507,19.1097,19.1179,19800.0
2009-12-03 14:30:00,23.32,23.33,23.27,23.27,24300.0,19.1179,19.1261,19.0769,19.0769,24300.0
2009-12-03 15:00:00,23.27,23.29,23.23,23.24,34500.0,19.0769,19.0933,19.0441,19.0523,34500.0
2009-12-03 15:30:00,23.24,23.25,23.04,23.04,245600.0,19.0523,19.0605,18.8884,18.8884,245600.0
2009-12-04 09:30:00,23.44,23.66,23.31,23.6,54000.0,19.2163,19.3966,19.1097,19.3474,54000.0
2009-12-04 10:00:00,23.61,23.73,23.54,23.7,69300.0,19.3556,19.454,19.2983,19.4294,69300.0
2009-12-04 10:30:00,23.7,23.8,23.63,23.69,67000.0,19.4294,19.5114,19.372,19.4212,67000.0
2009-12-04 11:00:00,23.68,23.68,23.5,23.5,54800.0,19.413,19.413,19.2655,19.2655,54800.0
2009-12-04 11:30:00,23.49,23.54,23.08,23.15,104500.0,19.2573,19.2983,18.9211,18.9785,104500.0
2009-12-04 12:00:00,23.15,23.28,23.14,23.22,71500.0,18.9785,19.0851,18.9703,19.0359,71500.0
2009-12-04 12:30:00,23.22,23.24,23.16,23.21,58800.0,19.0359,19.0523,18.9867,19.0277,58800.0
2009-12-04 13:00:00,23.21,23.23,23.09,23.11,74700.0,19.0277,19.0441,18.9293,18.9457,74700.0
2009-12-04 13:30:00,23.1,23.16,22.97,22.98,96900.0,18.9375,18.9867,18.831,18.8392,96900.0
2009-12-04 14:00:00,23.0,23.01,22.96,22.99,62200.0,18.8556,18.8638,18.8228,18.8474,62200.0
2009-12-04 14:30:00,23.0,23.02,22.85,23.0,156300.0,18.8556,18.872,18.7326,18.8556,156300.0
2009-12-04 15:00:00,22.99,23.0,22.97,23.0,112800.0,18.8474,18.8556,18.831,18.8556,112800.0
2009-12-04 15:30:00,23.0,23.02,22.95,23.0,184900.0,18.8556,18.872,18.8146,18.8556,184900.0
2009-12-07 09:30:00,22.9,23.1,22.88,23.09,40200.0,18.7736,18.9375,18.7572,18.9293,40200.0
2009-12-07 10:00:00,23.07,23.14,23.03,23.13,42000.0,18.9129,18.9703,18.8802,18.9621,42000.0
2009-12-07 10:30:00,23.14,23.2,23.06,23.08,23600.0,18.9703,19.0195,18.9048,18.9211,23600.0
2009-12-07 11:00:00,23.09,23.09,23.03,23.04,10400.0,18.9293,18.9293,18.8802,18.8884,10400.0
2009-12-07 11:30:00,23.04,23.08,23.04,23.06,10600.0,18.8884,18.9211,18.8884,18.9048,10600.0
2009-12-07 12:00:00,23.06,23.08,23.05,23.07,9300.0,18.9048,18.9211,18.8966,18.9129,9300.0
2009-12-07 12:30:00,23.08,23.14,23.07,23.12,20900.0,18.9211,18.9703,18.9129,18.9539,20900.0
2009-12-07 13:00:00,23.12,23.14,23.11,23.12,7400.0,18.9539,18.9703,18.9457,18.9539,7400.0
2009-12-07 13:30:00,23.11,23.13,23.1,23.12,14000.0,18.9457,18.9621,18.9375,18.9539,14000.0
2009-12-07 14:00:00,23.11,23.14,23.09,23.1,20900.0,18.9457,18.9703,18.9293,18.9375,20900.0
2009-12-07 14:30:00,23.09,23.09,22.98,23.02,39900.0,18.9293,18.9293,18.8392,18.872,39900.0
2009-12-07 15:00:00,23.02,23.04,22.99,23.03,33500.0,18.872,18.8884,18.8474,18.8802,33500.0
2009-12-07 15:30:00,23.03,23.11,23.02,23.11,69200.0,18.8802,18.9457,18.872,18.9457,69200.0
2009-12-08 09:30:00,22.85,23.02,22.43,22.65,83300.0,18.7326,18.872,18.3883,18.5686,83300.0
2009-12-08 10:00:00,22.66,22.89,22.64,22.84,39300.0,18.5768,18.7654,18.5604,18.7244,39300.0
2009-12-08 10:30:00,22.84,22.88,22.79,22.86,23400.0,18.7244,18.7572,18.6834,18.7408,23400.0
2009-12-08 11:00:00,22.86,23.02,22.86,23.0,28900.0,18.7408,18.872,18.7408,18.8556,28900.0
2009-12-08 11:30:00,23.0,23.03,22.94,23.02,33100.0,18.8556,18.8802,18.8064,18.872,33100.0
2009-12-08 12:00:00,23.01,23.02,22.94,22.96,18400.0,18.8638,18.872,18.8064,18.8228,18400.0
2009-12-08 12:30:00,22.96,23.02,22.94,23.02,20500.0,18.8228,18.872,18.8064,18.872,20500.0
2009-12-08 13:00:00,23.02,23.05,22.98,22.99,26000.0,18.872,18.8966,18.8392,18.8474,26000.0
2009-12-08 13:30:00,22.98,23.01,22.96,22.99,35200.0,18.8392,18.8638,18.8228,18.8474,35200.0
2009-12-08 14:00:00,22.97,23.0,22.96,22.99,22800.0,18.831,18.8556,18.8228,18.8474,22800.0
2009-12-08 14:30:00,22.98,23.0,22.95,22.96,66800.0,18.8392,18.8556,18.8146,18.8228,66800.0
2009-12-08 15:00:00,22.95,22.99,22.94,22.98,18000.0,18.8146,18.8474,18.8064,18.8392,18000.0
2009-12-08 15:30:00,22.98,23.02,22.95,22.96,85300.0,18.8392,18.872,18.8146,18.8228,85300.0
2009-12-09 09:30:00,23.0,23.0,22.66,22.78,22800.0,18.8556,18.8556,18.5768,18.6752,22800.0
2009-12-09 10:00:00,22.77,22.83,22.76,22.8,24300.0,18.667,18.7162,18.6588,18.6916,24300.0
2009-12-09 10:30:00,22.8,23.0,22.77,22.96,37900.0,18.6916,18.8556,18.667,18.8228,37900.0
2009-12-09 11:00:00,22.96,22.97,22.92,22.93,23600.0,18.8228,18.831,18.79,18.7982,23600.0
2009-12-09 11:30:00,22.93,22.93,22.84,22.85,17700.0,18.7982,18.7982,18.7244,18.7326,17700.0
2009-12-09 12:00:00,22.86,22.88,22.81,22.83,14500.0,18.7408,18.7572,18.6998,18.7162,14500.0
2009-12-09 12:30:00,22.83,22.88,22.83,22.87,15700.0,18.7162,18.7572,18.7162,18.749,15700.0
2009-12-09 13:00:00,22.86,22.86,22.8,22.82,18300.0,18.7408,18.7408,18.6916,18.708,18300.0
2009-12-09 13:30:00,22.81,22.83,22.78,22.81,33800.0,18.6998,18.7162,18.6752,18.6998,33800.0
2009-12-09 14:00:00,22.81,22.85,22.79,22.82,11600.0,18.6998,18.7326,18.6834,18.708,11600.0
2009-12-09 14:30:00,22.82,22.88,22.82,22.86,7200.0,18.708,18.7572,18.708,18.7408,7200.0
2009-12-09 15:00:00,22.86,23.05,22.86,23.0,36800.0,18.7408,18.8966,18.7408,18.8556,36800.0
2009-12-09 15:30:00,23.01,23.01,22.91,22.95,54000.0,18.8638,18.8638,18.7818,18.8146,54000.0
2009-12-10 09:30:00,23.06,23.29,22.99,23.07,45800.0,18.9048,19.0933,18.8474,18.9129,45800.0
2009-12-10 10:00:00,23.08,23.09,22.93,22.98,53500.0,18.9211,18.9293,18.7982,18.8392,53500.0
2009-12-10 10:30:00,22.98,23.0,22.92,23.0,27100.0,18.8392,18.8556,18.79,18.8556,27100.0
2009-12-10 11:00:00,22.99,23.0,22.95,22.96,23500.0,18.8474,18.8556,18.8146,18.8228,23500.0
2009-12-10 11:30:00,22.98,23.0,22.95,23.0,13600.0,18.8392,18.8556,18.8146,18.8556,13600.0
2009-12-10 12:00:00,22.99,23.0,22.96,22.99,19500.0,18.8474,18.8556,18.8228,18.8474,19500.0
2009-12-10 12:30:00,22.99,23.0,22.98,23.0,15400.0,18.8474,18.8556,18.8392,18.8556,15400.0
2009-12-10 13:00:00,23.0,23.0,22.77,22.81,67300.0,18.8556,18.8556,18.667,18.6998,67300.0
2009-12-10 13:30:00,22.81,22.86,22.81,22.85,45500.0,18.6998,18.7408,18.6998,18.7326,45500.0
2009-12-10 14:00:00,22.85,22.9,22.84,22.9,30100.0,18.7326,18.7736,18.7244,18.7736,30100.0
2009-12-10 14:30:00,22.9,22.9,22.81,22.81,25600.0,18.7736,18.7736,18.6998,18.6998,25600.0
2009-12-10 15:00:00,22.81,22.82,22.66,22.68,102200.0,18.6998,18.708,18.5768,18.5932,102200.0
2009-12-10 15:30:00,22.68,22.78,22.68,22.78,84200.0,18.5932,18.6752,18.5932,18.6752,84200.0
2009-12-11 09:30:00,22.87,23.05,22.78,22.94,27000.0,18.749,18.8966,18.6752,18.8064,27000.0
2009-12-11 10:00:00,22.96,22.96,22.86,22.9,11100.0,18.8228,18.8228,18.7408,18.7736,11100.0
2009-12-11 10:30:00,22.89,22.93,22.87,22.87,13400.0,18.7654,18.7982,18.749,18.749,13400.0
2009-12-11 11:00:00,22.87,22.87,22.71,22.73,15600.0,18.749,18.749,18.6178,18.6342,15600.0
2009-12-11 11:30:00,22.72,22.74,22.62,22.69,25900.0,18.626,18.6424,18.544,18.6014,25900.0
2009-12-11 12:00:00,22.69,22.75,22.69,22.73,8400.0,18.6014,18.6506,18.6014,18.6342,8400.0
2009-12-11 12:30:00,22.73,22.83,22.71,22.83,11300.0,18.6342,18.7162,18.6178,18.7162,11300.0
2009-12-11 13:00:00,22.83,22.83,22.78,22.78,5600.0,18.7162,18.7162,18.6752,18.6752,5600.0
2009-12-11 13:30:00,22.79,22.85,22.79,22.85,12300.0,18.6834,18.7326,18.6834,18.7326,12300.0
2009-12-11 14:00:00,22.84,22.85,22.81,22.83,9000.0,18.7244,18.7326,18.6998,18.7162,9000.0
2009-12-11 14:30:00,22.83,22.83,22.79,22.81,11300.0,18.7162,18.7162,18.6834,18.6998,11300.0
2009-12-11 15:00:00,22.8,22.83,22.8,22.83,11900.0,18.6916,18.7162,18.6916,18.7162,11900.0
2009-12-11 15:30:00,22.83,22.85,22.79,22.84,33400.0,18.7162,18.7326,18.6834,18.7244,33400.0
2009-12-14 09:30:00,22.94,22.98,22.8,22.82,16400.0,18.8064,18.8392,18.6916,18.708,16400.0
2009-12-14 10:00:00,22.82,22.82,22.68,22.75,22400.0,18.708,18.708,18.5932,18.6506,22400.0
2009-12-14 10:30:00,22.75,22.88,22.73,22.85,11500.0,18.6506,18.7572,18.6342,18.7326,11500.0
2009-12-14 11:00:00,22.85,22.92,22.84,22.89,22000.0,18.7326,18.79,18.7244,18.7654,22000.0
2009-12-14 11:30:00,22.88,22.94,22.88,22.89,27300.0,18.7572,18.8064,18.7572,18.7654,27300.0
2009-12-14 12:00:00,22.89,22.89,22.84,22.87,20700.0,18.7654,18.7654,18.7244,18.749,20700.0
2009-12-14 12:30:00,22.88,22.97,22.88,22.93,10500.0,18.7572,18.831,18.7572,18.7982,10500.0
2009-12-14 13:00:00,22.93,22.94,22.9,22.9,12600.0,18.7982,18.8064,18.7736,18.7736,12600.0
2009-12-14 13:30:00,22.91,22.94,22.88,22.93,7600.0,18.7818,18.8064,18.7572,18.7982,7600.0
2009-12-14 14:00:00,22.94,22.97,22.94,22.95,7200.0,18.8064,18.831,18.8064,18.8146,7200.0
2009-12-14 14:30:00,22.95,23.0,22.95,22.97,13000.0,18.8146,18.8556,18.8146,18.831,13000.0
2009-12-14 15:00:00,22.98,23.01,22.97,23.01,13900.0,18.8392,18.8638,18.831,18.8638,13900.0
2009-12-14 15:30:00,23.01,23.06,23.01,23.05,47800.0,18.8638,18.9048,18.8638,18.8966,47800.0
2009-12-15 09:30:00,22.93,23.0,22.73,22.94,16400.0,18.7982,18.8556,18.6342,18.8064,16400.0
2009-12-15 10:00:00,22.93,23.04,22.93,23.0,21400.0,18.7982,18.8884,18.7982,18.8556,21400.0
2009-12-15 10:30:00,23.0,23.13,22.99,23.12,20200.0,18.8556,18.9621,18.8474,18.9539,20200.0
2009-12-15 11:00:00,23.12,23.16,23.11,23.14,18200.0,18.9539,18.9867,18.9457,18.9703,18200.0
2009-12-15 11:30:00,23.15,23.16,23.14,23.15,9500.0,18.9785,18.9867,18.9703,18.9785,9500.0
2009-12-15 12:00:00,23.15,23.23,23.14,23.19,42200.0,18.9785,19.0441,18.9703,19.0113,42200.0
2009-12-15 12:30:00,23.19,23.19,23.16,23.17,6100.0,19.0113,19.0113,18.9867,18.9949,6100.0
2009-12-15 13:00:00,23.16,23.17,23.11,23.11,12600.0,18.9867,18.9949,18.9457,18.9457,12600.0
2009-12-15 13:30:00,23.11,23.12,23.08,23.12,9600.0,18.9457,18.9539,18.9211,18.9539,9600.0
2009-12-15 14:00:00,23.11,23.17,23.1,23.17,17000.0,18.9457,18.9949,18.9375,18.9949,17000.0
2009-12-15 14:30:00,23.18,23.2,23.16,23.17,22000.0,19.0031,19.0195,18.9867,18.9949,22000.0
2009-12-15 15:00:00,23.16,23.17,23.1,23.1,21300.0,18.9867,18.9949,18.9375,18.9375,21300.0
2009-12-15 15:30:00,23.1,23.1,23.01,23.03,108400.0,18.9375,18.9375,18.8638,18.8802,108400.0
2009-12-16 09:30:00,23.24,23.33,23.05,23.3,40600.0,19.0523,19.1261,18.8966,19.1015,40600.0
2009-12-16 10:00:00,23.29,23.29,23.07,23.07,36600.0,19.0933,19.0933,18.9129,18.9129,36600.0
2009-12-16 10:30:00,23.07,23.19,23.07,23.19,9200.0,18.9129,19.0113,18.9129,19.0113,9200.0
2009-12-16 11:00:00,23.19,23.21,23.13,23.21,21100.0,19.0113,19.0277,18.9621,19.0277,21100.0
2009-12-16 11:30:00,23.22,23.3,23.21,23.29,24900.0,19.0359,19.1015,19.0277,19.0933,24900.0
2009-12-16 12:00:00,23.29,23.3,23.27,23.28,9900.0,19.0933,19.1015,19.0769,19.0851,9900.0
2009-12-16 12:30:00,23.26,23.27,23.24,23.24,6600.0,19.0687,19.0769,19.0523,19.0523,6600.0
2009-12-16 13:00:00,23.25,23.25,23.2,23.2,10700.0,19.0605,19.0605,19.0195,19.0195,10700.0
2009-12-16 13:30:00,23.2,23.21,23.13,23.15,13800.0,19.0195,19.0277,18.9621,18.9785,13800.0
2009-12-16 14:00:00,23.15,23.27,23.12,23.26,33300.0,18.9785,19.0769,18.9539,19.0687,33300.0
2009-12-16 14:30:00,23.27,23.28,23.2,23.23,38900.0,19.0769,19.0851,19.0195,19.0441,38900.0
2009-12-16 15:00:00,23.24,23.26,23.13,23.13,30000.0,19.0523,19.0687,18.9621,18.9621,30000.0
2009-12-16 15:30:00,23.13,23.27,23.12,23.26,82700.0,18.9621,19.0769,18.9539,19.0687,82700.0
2009-12-17 09:30:00,23.07,23.25,22.83,22.84,20400.0,18.9129,19.0605,18.7162,18.7244,20400.0
2009-12-17 10:00:00,22.84,23.03,22.84,23.0,33500.0,18.7244,18.8802,18.7244,18.8556,33500.0
2009-12-17 10:30:00,23.02,23.02,22.9,23.01,20600.0,18.872,18.872,18.7736,18.8638,20600.0
2009-12-17 11:00:00,23.02,23.07,23.02,23.02,20700.0,18.872,18.9129,18.872,18.872,20700.0
2009-12-17 11:30:00,23.01,23.01,22.89,22.92,14600.0,18.8638,18.8638,18.7654,18.79,14600.0
2009-12-17 12:00:00,22.92,23.03,22.92,23.03,28700.0,18.79,18.8802,18.79,18.8802,28700.0
2009-12-17 12:30:00,23.02,23.04,22.99,23.0,28900.0,18.872,18.8884,18.8474,18.8556,28900.0
2009-12-17 13:00:00,23.01,23.04,22.99,23.04,13800.0,18.8638,18.8884,18.8474,18.8884,13800.0
2009-12-17 13:30:00,23.03,23.07,23.02,23.03,12000.0,18.8802,18.9129,18.872,18.8802,12000.0
2009-12-17 14:00:00,23.03,23.07,23.03,23.06,15700.0,18.8802,18.9129,18.8802,18.9048,15700.0
2009-12-17 14:30:00,23.06,23.09,23.04,23.05,59900.0,18.9048,18.9293,18.8884,18.8966,59900.0
2009-12-17 15:00:00,23.06,23.08,22.94,23.05,80800.0,18.9048,18.9211,18.8064,18.8966,80800.0
2009-12-17 15:30:00,23.05,23.15,23.05,23.08,76500.0,18.8966,18.9785,18.8966,18.9211,76500.0
2009-12-18 09:30:00,23.24,23.24,22.92,23.09,328200.0,19.0523,19.0523,18.79,18.9293,328200.0
2009-12-18 10:00:00,23.08,23.08,22.95,22.96,9500.0,18.9211,18.9211,18.8146,18.8228,9500.0
2009-12-18 10:30:00,22.97,23.01,22.9,22.96,11100.0,18.831,18.8638,18.7736,18.8228,11100.0
2009-12-18 11:00:00,22.96,22.97,22.88,22.97,11100.0,18.8228,18.831,18.7572,18.831,11100.0
2009-12-18 11:30:00,22.97,22.98,22.92,22.94,11700.0,18.831,18.8392,18.79,18.8064,11700.0
2009-12-18 12:00:00,22.93,22.94,22.93,22.93,5100.0,18.7982,18.8064,18.7982,18.7982,5100.0
2009-12-18 12:30:00,22.94,23.02,22.94,23.02,14500.0,18.8064,18.872,18.8064,18.872,14500.0
2009-12-18 13:00:00,23.01,23.02,23.01,23.02,14300.0,18.8638,18.872,18.8638,18.872,14300.0
2009-12-18 13:30:00,23.02,23.02,22.99,23.01,20000.0,18.872,18.872,18.8474,18.8638,20000.0
2009-12-18 14:00:00,23.01,23.02,22.98,22.99,17400.0,18.8638,18.872,18.8392,18.8474,17400.0
2009-12-18 14:30:00,23.0,23.02,22.99,23.02,11800.0,18.8556,18.872,18.8474,18.872,11800.0
2009-12-18 15:00:00,23.01,23.02,22.99,22.99,15300.0,18.8638,18.872,18.8474,18.8474,15300.0
2009-12-18 15:30:00,22.99,23.02,22.95,23.02,100900.0,18.8474,18.872,18.8146,18.872,100900.0
2009-12-21 09:30:00,23.06,23.3,22.91,23.27,29400.0,18.9048,19.1015,18.7818,19.0769,29400.0
2009-12-21 10:00:00,23.27,23.36,23.25,23.25,18900.0,19.0769,19.1507,19.0605,19.0605,18900.0
2009-12-21 10:30:00,23.25,23.26,23.2,23.21,7400.0,19.0605,19.0687,19.0195,19.0277,7400.0
2009-12-21 11:00:00,23.21,23.21,23.16,23.18,11600.0,19.0277,19.0277,18.9867,19.0031,11600.0
2009-12-21 11:30:00,23.18,23.19,23.18,23.19,8000.0,19.0031,19.0113,19.0031,19.0113,8000.0
2009-12-21 12:00:00,23.19,23.26,23.18,23.24,20000.0,19.0113,19.0687,19.0031,19.0523,20000.0
2009-12-21 12:30:00,23.23,23.23,23.13,23.2,15100.0,19.0441,19.0441,18.9621,19.0195,15100.0
2009-12-21 13:00:00,23.2,23.24,23.17,23.19,16700.0,19.0195,19.0523,18.9949,19.0113,16700.0
2009-12-21 13:30:00,23.19,23.2,23.15,23.15,7600.0,19.0113,19.0195,18.9785,18.9785,7600.0
2009-12-21 14:00:00,23.16,23.2,23.15,23.16,10100.0,18.9867,19.0195,18.9785,18.9867,10100.0
2009-12-21 14:30:00,23.17,23.17,23.15,23.15,16600.0,18.9949,18.9949,18.9785,18.9785,16600.0
2009-12-21 15:00:00,23.15,23.16,23.12,23.13,28700.0,18.9785,18.9867,18.9539,18.9621,28700.0
2009-12-21 15:30:00,23.13,23.15,23.11,23.12,45700.0,18.9621,18.9785,18.9457,18.9539,45700.0
2009-12-22 09:30:00,23.23,23.25,23.09,23.1,27600.0,19.0441,19.0605,18.9293,18.9375,27600.0
2009-12-22 10:00:00,23.12,23.2,23.07,23.15,15400.0,18.9539,19.0195,18.9129,18.9785,15400.0
2009-12-22 10:30:00,23.15,23.17,23.1,23.16,71500.0,18.9785,18.9949,18.9375,18.9867,71500.0
2009-12-22 11:00:00,23.16,23.2,23.13,23.16,31700.0,18.9867,19.0195,18.9621,18.9867,31700.0
2009-12-22 11:30:00,23.17,23.25,23.13,23.25,16100.0,18.9949,19.0605,18.9621,19.0605,16100.0
2009-12-22 12:00:00,23.24,23.29,23.24,23.25,31500.0,19.0523,19.0933,19.0523,19.0605,31500.0
2009-12-22 12:30:00,23.24,23.34,23.23,23.33,12100.0,19.0523,19.1343,19.0441,19.1261,12100.0
2009-12-22 13:00:00,23.34,23.4,23.32,23.4,39400.0,19.1343,19.1835,19.1179,19.1835,39400.0
2009-12-22 13:30:00,23.4,23.44,23.37,23.4,22900.0,19.1835,19.2163,19.1589,19.1835,22900.0
2009-12-22 14:00:00,23.38,23.43,23.38,23.42,22200.0,19.1671,19.2081,19.1671,19.1999,22200.0
2009-12-22 14:30:00,23.43,23.44,23.39,23.39,21000.0,19.2081,19.2163,19.1753,19.1753,21000.0
2009-12-22 15:00:00,23.4,23.4,23.32,23.38,30600.0,19.1835,19.1835,19.1179,19.1671,30600.0
2009-12-22 15:30:00,23.38,23.42,23.35,23.41,70800.0,19.1671,19.1999,19.1425,19.1917,70800.0
2009-12-23 09:30:00,23.41,23.5,23.28,23.48,15700.0,19.1917,19.2655,19.0851,19.2491,15700.0
2009-12-23 10:00:00,23.47,23.48,23.37,23.45,15900.0,19.2409,19.2491,19.1589,19.2245,15900.0
2009-12-23 10:30:00,23.45,23.56,23.44,23.55,29600.0,19.2245,19.3147,19.2163,19.3065,29600.0
2009-12-23 11:00:00,23.55,23.64,23.5,23.64,30900.0,19.3065,19.3802,19.2655,19.3802,30900.0
2009-12-23 11:30:00,23.62,23.68,23.53,23.56,20200.0,19.3638,19.413,19.2901,19.3147,20200.0
2009-12-23 12:00:00,23.56,23.57,23.55,23.55,8100.0,19.3147,19.3229,19.3065,19.3065,8100.0
2009-12-23 12:30:00,23.55,23.58,23.52,23.55,10900.0,19.3065,19.3311,19.2819,19.3065,10900.0
2009-12-23 13:00:00,23.56,23.56,23.52,23.55,11200.0,19.3147,19.3147,19.2819,19.3065,11200.0
2009-12-23 13:30:00,23.55,23.63,23.55,23.59,12300.0,19.3065,19.372,19.3065,19.3392,12300.0
2009-12-23 14:00:00,23.6,23.63,23.59,23.61,45900.0,19.3474,19.372,19.3392,19.3556,45900.0
2009-12-23 14:30:00,23.61,23.64,23.59,23.63,10700.0,19.3556,19.3802,19.3392,19.372,10700.0
2009-12-23 15:00:00,23.64,23.64,23.56,23.56,17400.0,19.3802,19.3802,19.3147,19.3147,17400.0
2009-12-23 15:30:00,23.57,23.62,23.55,23.57,48400.0,19.3229,19.3638,19.3065,19.3229,48400.0
2009-12-24 09:30:00,23.67,23.68,23.44,23.65,5200.0,19.4048,19.413,19.2163,19.3884,5200.0
2009-12-24 10:00:00,23.62,23.69,23.62,23.67,3300.0,19.3638,19.4212,19.3638,19.4048,3300.0
2009-12-24 10:30:00,23.67,23.69,23.67,23.67,2200.0,19.4048,19.4212,19.4048,19.4048,2200.0
2009-12-24 11:00:00,23.67,23.67,23.65,23.66,2500.0,19.4048,19.4048,19.3884,19.3966,2500.0
2009-12-24 11:30:00,23.68,23.69,23.68,23.68,3400.0,19.413,19.4212,19.413,19.413,3400.0
2009-12-24 12:00:00,23.69,23.69,23.67,23.67,5700.0,19.4212,19.4212,19.4048,19.4048,5700.0
2009-12-24 12:30:00,23.67,23.7,23.66,23.69,7100.0,19.4048,19.4294,19.3966,19.4212,7100.0
2009-12-28 09:30:00,23.72,23.78,23.43,23.62,6700.0,19.4458,19.495,19.2081,19.3638,6700.0
2009-12-28 10:00:00,23.61,23.63,23.5,23.55,9400.0,19.3556,19.372,19.2655,19.3065,9400.0
2009-12-28 10:30:00,23.56,23.59,23.56,23.58,5600.0,19.3147,19.3392,19.3147,19.3311,5600.0
2009-12-28 11:00:00,23.59,23.59,23.57,23.57,13900.0,19.3392,19.3392,19.3229,19.3229,13900.0
2009-12-28 11:30:00,23.57,23.57,23.53,23.56,21200.0,19.3229,19.3229,19.2901,19.3147,21200.0
2009-12-28 12:00:00,23.56,23.56,23.55,23.56,6100.0,19.3147,19.3147,19.3065,19.3147,6100.0
2009-12-28 12:30:00,23.57,23.58,23.54,23.57,7300.0,19.3229,19.3311,19.2983,19.3229,7300.0
2009-12-28 13:00:00,23.57,23.61,23.56,23.6,8100.0,19.3229,19.3556,19.3147,19.3474,8100.0
2009-12-28 13:30:00,23.61,23.66,23.61,23.66,15200.0,19.3556,19.3966,19.3556,19.3966,15200.0
2009-12-28 14:00:00,23.65,23.66,23.57,23.59,16200.0,19.3884,19.3966,19.3229,19.3392,16200.0
2009-12-28 14:30:00,23.61,23.67,23.6,23.65,14300.0,19.3556,19.4048,19.3474,19.3884,14300.0
2009-12-28 15:00:00,23.65,23.71,23.65,23.68,25700.0,19.3884,19.4376,19.3884,19.413,25700.0
2009-12-28 15:30:00,23.69,23.76,23.68,23.75,44600.0,19.4212,19.4786,19.413,19.4704,44600.0
2009-12-29 09:30:00,23.72,23.88,23.62,23.78,14500.0,19.4458,19.577,19.3638,19.495,14500.0
2009-12-29 10:00:00,23.81,23.86,23.77,23.86,5600.0,19.5196,19.5606,19.4868,19.5606,5600.0
2009-12-29 10:30:00,23.85,23.85,23.8,23.8,5100.0,19.5524,19.5524,19.5114,19.5114,5100.0
2009-12-29 11:00:00,23.81,23.81,23.73,23.73,17200.0,19.5196,19.5196,19.454,19.454,17200.0
2009-12-29 11:30:00,23.73,23.74,23.73,23.74,7400.0,19.454,19.4622,19.454,19.4622,7400.0
2009-12-29 12:00:00,23.74,23.8,23.74,23.77,4600.0,19.4622,19.5114,19.4622,19.4868,4600.0
2009-12-29 12:30:00,23.77,23.82,23.77,23.8,10400.0,19.4868,19.5278,19.4868,19.5114,10400.0
2009-12-29 13:00:00,23.79,23.79,23.77,23.78,3400.0,19.5032,19.5032,19.4868,19.495,3400.0
2009-12-29 13:30:00,23.78,23.78,23.74,23.75,6000.0,19.495,19.495,19.4622,19.4704,6000.0
2009-12-29 14:00:00,23.74,23.75,23.73,23.74,4700.0,19.4622,19.4704,19.454,19.4622,4700.0
2009-12-29 14:30:00,23.73,23.74,23.65,23.66,26600.0,19.454,19.4622,19.3884,19.3966,26600.0
2009-12-29 15:00:00,23.66,23.73,23.66,23.72,11400.0,19.3966,19.454,19.3966,19.4458,11400.0
2009-12-29 15:30:00,23.73,23.73,23.65,23.68,25000.0,19.454,19.454,19.3884,19.413,25000.0
2009-12-30 09:30:00,23.55,23.79,23.41,23.73,28300.0,19.3065,19.5032,19.1917,19.454,28300.0
2009-12-30 10:00:00,23.73,23.79,23.68,23.68,7300.0,19.454,19.5032,19.413,19.413,7300.0
2009-12-30 10:30:00,23.68,23.68,23.49,23.49,20600.0,19.413,19.413,19.2573,19.2573,20600.0
2009-12-30 11:00:00,23.49,23.51,23.46,23.46,19900.0,19.2573,19.2737,19.2327,19.2327,19900.0
2009-12-30 11:30:00,23.46,23.55,23.46,23.54,14100.0,19.2327,19.3065,19.2327,19.2983,14100.0
2009-12-30 12:00:00,23.55,23.61,23.55,23.57,12700.0,19.3065,19.3556,19.3065,19.3229,12700.0
2009-12-30 12:30:00,23.56,23.56,23.52,23.52,7600.0,19.3147,19.3147,19.2819,19.2819,7600.0
2009-12-30 13:00:00,23.53,23.53,23.46,23.49,10500.0,19.2901,19.2901,19.2327,19.2573,10500.0
2009-12-30 13:30:00,23.48,23.48,23.42,23.46,9200.0,19.2491,19.2491,19.1999,19.2327,9200.0
2009-12-30 14:00:00,23.45,23.49,23.45,23.49,3800.0,19.2245,19.2573,19.2245,19.2573,3800.0
2009-12-30 14:30:00,23.49,23.5,23.48,23.5,6700.0,19.2573,19.2655,19.2491,19.2655,6700.0
2009-12-30 15:00:00,23.5,23.5,23.44,23.44,12300.0,19.2655,19.2655,19.2163,19.2163,12300.0
2009-12-30 15:30:00,23.45,23.55,23.44,23.55,68000.0,19.2245,19.3065,19.2163,19.3065,68000.0
2009-12-31 09:30:00,23.52,23.58,23.46,23.56,8500.0,19.2819,19.3311,19.2327,19.3147,8500.0
2009-12-31 10:00:00,23.56,23.6,23.52,23.52,8200.0,19.3147,19.3474,19.2819,19.2819,8200.0
2009-12-31 10:30:00,23.54,23.55,23.51,23.54,14600.0,19.2983,19.3065,19.2737,19.2983,14600.0
2009-12-31 11:00:00,23.53,23.56,23.45,23.47,8200.0,19.2901,19.3147,19.2245,19.2409,8200.0
2009-12-31 11:30:00,23.47,23.52,23.47,23.49,3600.0,19.2409,19.2819,19.2409,19.2573,3600.0
2009-12-31 12:00:00,23.48,23.51,23.46,23.51,8400.0,19.2491,19.2737,19.2327,19.2737,8400.0
2009-12-31 12:30:00,23.51,23.52,23.47,23.48,15200.0,19.2737,19.2819,19.2409,19.2491,15200.0
2009-12-31 13:00:00,23.47,23.48,23.41,23.42,16400.0,19.2409,19.2491,19.1917,19.1999,16400.0
2009-12-31 13:30:00,23.43,23.43,23.39,23.41,15700.0,19.2081,19.2081,19.1753,19.1917,15700.0
2009-12-31 14:00:00,23.41,23.41,23.37,23.38,12500.0,19.1917,19.1917,19.1589,19.1671,12500.0
2009-12-31 14:30:00,23.37,23.39,23.36,23.39,9400.0,19.1589,19.1753,19.1507,19.1753,9400.0
2009-12-31 15:00:00,23.38,23.4,23.37,23.39,6500.0,19.1671,19.1835,19.1589,19.1753,6500.0
2009-12-31 15:30:00,23.39,23.39,23.11,23.12,95700.0,19.1753,19.1753,18.9457,18.9539,95700.0
2010-01-04 09:30:00,23.21,23.54,23.2,23.43,23200.0,19.0277,19.2983,19.0195,19.2081,23200.0
2010-01-04 10:00:00,23.45,23.56,23.42,23.54,25200.0,19.2245,19.3147,19.1999,19.2983,25200.0
2010-01-04 10:30:00,23.56,23.65,23.56,23.62,17600.0,19.3147,19.3884,19.3147,19.3638,17600.0
2010-01-04 11:00:00,23.6,23.67,23.6,23.67,20800.0,19.3474,19.4048,19.3474,19.4048,20800.0
2010-01-04 11:30:00,23.67,23.67,23.61,23.65,27300.0,19.4048,19.4048,19.3556,19.3884,27300.0
2010-01-04 12:00:00,23.65,23.71,23.64,23.67,20800.0,19.3884,19.4376,19.3802,19.4048,20800.0
2010-01-04 12:30:00,23.68,23.74,23.67,23.74,29600.0,19.413,19.4622,19.4048,19.4622,29600.0
2010-01-04 13:00:00,23.74,23.81,23.73,23.8,30500.0,19.4622,19.5196,19.454,19.5114,30500.0
2010-01-04 13:30:00,23.8,23.8,23.75,23.75,30300.0,19.5114,19.5114,19.4704,19.4704,30300.0
2010-01-04 14:00:00,23.76,23.8,23.75,23.8,33200.0,19.4786,19.5114,19.4704,19.5114,33200.0
2010-01-04 14:30:00,23.79,23.8,23.78,23.78,34500.0,19.5032,19.5114,19.495,19.495,34500.0
2010-01-04 15:00:00,23.78,23.8,23.76,23.79,44700.0,19.495,19.5114,19.4786,19.5032,44700.0
2010-01-04 15:30:00,23.79,23.86,23.76,23.86,114700.0,19.5032,19.5606,19.4786,19.5606,114700.0
2010-01-05 09:30:00,23.8,23.88,23.68,23.68,32300.0,19.5114,19.577,19.413,19.413,32300.0
2010-01-05 10:00:00,23.71,23.78,23.66,23.76,18100.0,19.4376,19.495,19.3966,19.4786,18100.0
2010-01-05 10:30:00,23.77,23.78,23.7,23.72,12100.0,19.4868,19.495,19.4294,19.4458,12100.0
2010-01-05 11:00:00,23.72,23.73,23.58,23.61,24700.0,19.4458,19.454,19.3311,19.3556,24700.0
2010-01-05 11:30:00,23.59,23.61,23.55,23.56,19200.0,19.3392,19.3556,19.3065,19.3147,19200.0
2010-01-05 12:00:00,23.56,23.62,23.55,23.55,18100.0,19.3147,19.3638,19.3065,19.3065,18100.0
2010-01-05 12:30:00,23.56,23.56,23.44,23.47,25100.0,19.3147,19.3147,19.2163,19.2409,25100.0
2010-01-05 13:00:00,23.46,23.47,23.35,23.37,17900.0,19.2327,19.2409,19.1425,19.1589,17900.0
2010-01-05 13:30:00,23.38,23.41,23.38,23.4,14200.0,19.1671,19.1917,19.1671,19.1835,14200.0
2010-01-05 14:00:00,23.4,23.41,23.34,23.37,23200.0,19.1835,19.1917,19.1343,19.1589,23200.0
2010-01-05 14:30:00,23.36,23.43,23.36,23.43,12000.0,19.1507,19.2081,19.1507,19.2081,12000.0
2010-01-05 15:00:00,23.43,23.47,23.43,23.45,25000.0,19.2081,19.2409,19.2081,19.2245,25000.0
2010-01-05 15:30:00,23.46,23.52,23.45,23.47,60900.0,19.2327,19.2819,19.2245,19.2409,60900.0
2010-01-06 09:30:00,23.52,23.52,23.38,23.48,16400.0,19.2819,19.2819,19.1671,19.2491,16400.0
2010-01-06 10:00:00,23.48,23.54,23.48,23.5,14200.0,19.2491,19.2983,19.2491,19.2655,14200.0
2010-01-06 10:30:00,23.5,23.51,23.5,23.51,12500.0,19.2655,19.2737,19.2655,19.2737,12500.0
2010-01-06 11:00:00,23.51,23.52,23.5,23.5,7700.0,19.2737,19.2819,19.2655,19.2655,7700.0
2010-01-06 11:30:00,23.5,23.51,23.5,23.5,13400.0,19.2655,19.2737,19.2655,19.2655,13400.0
2010-01-06 12:00:00,23.5,23.51,23.5,23.5,11000.0,19.2655,19.2737,19.2655,19.2655,11000.0
2010-01-06 12:30:00,23.5,23.51,23.48,23.49,7000.0,19.2655,19.2737,19.2491,19.2573,7000.0
2010-01-06 13:00:00,23.48,23.49,23.47,23.47,5100.0,19.2491,19.2573,19.2409,19.2409,5100.0
2010-01-06 13:30:00,23.47,23.47,23.38,23.38,19900.0,19.2409,19.2409,19.1671,19.1671,19900.0
2010-01-06 14:00:00,23.39,23.44,23.39,23.41,19800.0,19.1753,19.2163,19.1753,19.1917,19800.0
2010-01-06 14:30:00,23.41,23.44,23.37,23.38,32100.0,19.1917,19.2163,19.1589,19.1671,32100.0
2010-01-06 15:00:00,23.38,23.39,23.33,23.39,25100.0,19.1671,19.1753,19.1261,19.1753,25100.0
2010-01-06 15:30:00,23.39,23.43,23.37,23.42,65400.0,19.1753,19.2081,19.1589,19.1999,65400.0
2010-01-07 09:30:00,23.37,23.39,23.15,23.18,18300.0,19.1589,19.1753,18.9785,19.0031,18300.0
2010-01-07 10:00:00,23.17,23.25,23.15,23.24,17700.0,18.9949,19.0605,18.9785,19.0523,17700.0
2010-01-07 10:30:00,23.24,23.39,23.22,23.34,14300.0,19.0523,19.1753,19.0359,19.1343,14300.0
2010-01-07 11:00:00,23.34,23.37,23.33,23.33,9700.0,19.1343,19.1589,19.1261,19.1261,9700.0
2010-01-07 11:30:00,23.33,23.33,23.27,23.29,11800.0,19.1261,19.1261,19.0769,19.0933,11800.0
2010-01-07 12:00:00,23.3,23.35,23.28,23.3,6800.0,19.1015,19.1425,19.0851,19.1015,6800.0
2010-01-07 12:30:00,23.3,23.32,23.28,23.28,14900.0,19.1015,19.1179,19.0851,19.0851,14900.0
2010-01-07 13:00:00,23.29,23.31,23.27,23.28,10200.0,19.0933,19.1097,19.0769,19.0851,10200.0
2010-01-07 13:30:00,23.28,23.33,23.28,23.31,11400.0,19.0851,19.1261,19.0851,19.1097,11400.0
2010-01-07 14:00:00,23.32,23.33,23.28,23.29,19900.0,19.1179,19.1261,19.0851,19.0933,19900.0
2010-01-07 14:30:00,23.3,23.36,23.29,23.36,22400.0,19.1015,19.1507,19.0933,19.1507,22400.0
2010-01-07 15:00:00,23.36,23.4,23.32,23.38,48100.0,19.1507,19.1835,19.1179,19.1671,48100.0
2010-01-07 15:30:00,23.38,23.43,23.37,23.41,36100.0,19.1671,19.2081,19.1589,19.1917,36100.0
2010-01-08 09:30:00,23.41,23.41,23.15,23.24,6800.0,19.1917,19.1917,18.9785,19.0523,6800.0
2010-01-08 10:00:00,23.28,23.31,23.24,23.28,11000.0,19.0851,19.1097,19.0523,19.0851,11000.0
2010-01-08 10:30:00,23.28,23.28,23.08,23.12,38800.0,19.0851,19.0851,18.9211,18.9539,38800.0
2010-01-08 11:00:00,23.11,23.14,23.08,23.11,25700.0,18.9457,18.9703,18.9211,18.9457,25700.0
2010-01-08 11:30:00,23.11,23.12,23.07,23.08,21100.0,18.9457,18.9539,18.9129,18.9211,21100.0
2010-01-08 12:00:00,23.08,23.11,23.08,23.1,10300.0,18.9211,18.9457,18.9211,18.9375,10300.0
2010-01-08 12:30:00,23.1,23.12,23.09,23.11,6600.0,18.9375,18.9539,18.9293,18.9457,6600.0
2010-01-08 13:00:00,23.11,23.18,23.11,23.12,13900.0,18.9457,19.0031,18.9457,18.9539,13900.0
2010-01-08 13:30:00,23.12,23.16,23.07,23.09,15100.0,18.9539,18.9867,18.9129,18.9293,15100.0
2010-01-08 14:00:00,23.09,23.09,23.06,23.06,21200.0,18.9293,18.9293,18.9048,18.9048,21200.0
2010-01-08 14:30:00,23.06,23.1,23.05,23.09,13700.0,18.9048,18.9375,18.8966,18.9293,13700.0
2010-01-08 15:00:00,23.09,23.14,23.09,23.13,14100.0,18.9293,18.9703,18.9293,18.9621,14100.0
2010-01-08 15:30:00,23.14,23.2,23.13,23.2,28200.0,18.9703,19.0195,18.9621,19.0195,28200.0
2010-01-11 09:30:00,23.18,23.18,23.04,23.04,20700.0,19.0031,19.0031,18.8884,18.8884,20700.0
2010-01-11 10:00:00,23.07,23.1,22.98,23.02,16500.0,18.9129,18.9375,18.8392,18.872,16500.0
2010-01-11 10:30:00,23.02,23.19,22.98,23.18,17100.0,18.872,19.0113,18.8392,19.0031,17100.0
2010-01-11 11:00:00,23.19,23.22,22.89,22.9,23800.0,19.0113,19.0359,18.7654,18.7736,23800.0
2010-01-11 11:30:00,22.9,23.02,22.88,23.0,17500.0,18.7736,18.872,18.7572,18.8556,17500.0
2010-01-11 12:00:00,23.01,23.08,23.01,23.04,10500.0,18.8638,18.9211,18.8638,18.8884,10500.0
2010-01-11 12:30:00,23.04,23.06,23.0,23.02,6900.0,18.8884,18.9048,18.8556,18.872,6900.0
2010-01-11 13:00:00,23.03,23.03,23.0,23.0,4100.0,18.8802,18.8802,18.8556,18.8556,4100.0
2010-01-11 13:30:00,23.01,23.04,23.01,23.02,6700.0,18.8638,18.8884,18.8638,18.872,6700.0
2010-01-11 14:00:00,23.02,23.04,23.02,23.02,5600.0,18.872,18.8884,18.872,18.872,5600.0
2010-01-11 14:30:00,23.02,23.02,22.96,22.97,14400.0,18.872,18.872,18.8228,18.831,14400.0
2010-01-11 15:00:00,22.97,23.04,22.97,23.02,12300.0,18.831,18.8884,18.831,18.872,12300.0
2010-01-11 15:30:00,23.01,23.05,22.99,23.02,55500.0,18.8638,18.8966,18.8474,18.872,55500.0
2010-01-12 09:30:00,22.89,23.03,22.86,22.99,11300.0,18.7654,18.8802,18.7408,18.8474,11300.0
2010-01-12 10:00:00,22.99,23.03,22.97,23.01,9600.0,18.8474,18.8802,18.831,18.8638,9600.0
2010-01-12 10:30:00,23.02,23.05,22.96,22.97,36800.0,18.872,18.8966,18.8228,18.831,36800.0
2010-01-12 11:00:00,22.98,23.0,22.96,22.98,12900.0,18.8392,18.8556,18.8228,18.8392,12900.0
2010-01-12 11:30:00,22.97,22.97,22.93,22.97,6100.0,18.831,18.831,18.7982,18.831,6100.0
2010-01-12 12:00:00,22.96,22.96,22.73,22.76,29000.0,18.8228,18.8228,18.6342,18.6588,29000.0
2010-01-12 12:30:00,22.76,22.76,22.69,22.73,14800.0,18.6588,18.6588,18.6014,18.6342,14800.0
2010-01-12 13:00:00,22.73,22.81,22.73,22.81,25900.0,18.6342,18.6998,18.6342,18.6998,25900.0
2010-01-12 13:30:00,22.8,22.87,22.79,22.86,19700.0,18.6916,18.749,18.6834,18.7408,19700.0
2010-01-12 14:00:00,22.86,22.86,22.82,22.82,10800.0,18.7408,18.7408,18.708,18.708,10800.0
2010-01-12 14:30:00,22.83,22.88,22.81,22.87,25400.0,18.7162,18.7572,18.6998,18.749,25400.0
2010-01-12 15:00:00,22.88,22.89,22.86,22.88,13900.0,18.7572,18.7654,18.7408,18.7572,13900.0
2010-01-12 15:30:00,22.88,22.95,22.85,22.92,74400.0,18.7572,18.8146,18.7326,18.79,74400.0
2010-01-13 09:30:00,23.05,23.12,22.93,23.1,30000.0,18.8966,18.9539,18.7982,18.9375,30000.0
2010-01-13 10:00:00,23.08,23.1,22.98,23.03,9900.0,18.9211,18.9375,18.8392,18.8802,9900.0
2010-01-13 10:30:00,23.06,23.08,22.99,23.07,15000.0,18.9048,18.9211,18.8474,18.9129,15000.0
2010-01-13 11:00:00,23.05,23.1,23.04,23.08,21400.0,18.8966,18.9375,18.8884,18.9211,21400.0
2010-01-13 11:30:00,23.08,23.1,23.08,23.1,8500.0,18.9211,18.9375,18.9211,18.9375,8500.0
2010-01-13 12:00:00,23.11,23.22,23.09,23.17,19200.0,18.9457,19.0359,18.9293,18.9949,19200.0
2010-01-13 12:30:00,23.17,23.25,23.17,23.21,12500.0,18.9949,19.0605,18.9949,19.0277,12500.0
2010-01-13 13:00:00,23.21,23.24,23.19,23.24,8800.0,19.0277,19.0523,19.0113,19.0523,8800.0
2010-01-13 13:30:00,23.23,23.24,23.19,23.24,12500.0,19.0441,19.0523,19.0113,19.0523,12500.0
2010-01-13 14:00:00,23.24,23.27,23.22,23.26,17400.0,19.0523,19.0769,19.0359,19.0687,17400.0
2010-01-13 14:30:00,23.27,23.34,23.25,23.34,18300.0,19.0769,19.1343,19.0605,19.1343,18300.0
2010-01-13 15:00:00,23.34,23.35,23.25,23.25,14000.0,19.1343,19.1425,19.0605,19.0605,14000.0
2010-01-13 15:30:00,23.25,23.3,23.23,23.25,100400.0,19.0605,19.1015,19.0441,19.0605,100400.0
2010-01-14 09:30:00,23.12,23.28,23.12,23.22,12300.0,18.9539,19.0851,18.9539,19.0359,12300.0
2010-01-14 10:00:00,23.22,23.36,23.22,23.35,7300.0,19.0359,19.1507,19.0359,19.1425,7300.0
2010-01-14 10:30:00,23.33,23.35,23.21,23.23,14800.0,19.1261,19.1425,19.0277,19.0441,14800.0
2010-01-14 11:00:00,23.25,23.31,23.24,23.3,9000.0,19.0605,19.1097,19.0523,19.1015,9000.0
2010-01-14 11:30:00,23.31,23.38,23.31,23.34,8300.0,19.1097,19.1671,19.1097,19.1343,8300.0
2010-01-14 12:00:00,23.34,23.36,23.32,23.36,8400.0,19.1343,19.1507,19.1179,19.1507,8400.0
2010-01-14 12:30:00,23.37,23.38,23.31,23.32,9600.0,19.1589,19.1671,19.1097,19.1179,9600.0
2010-01-14 13:00:00,23.32,23.34,23.31,23.34,3700.0,19.1179,19.1343,19.1097,19.1343,3700.0
2010-01-14 13:30:00,23.34,23.37,23.34,23.34,7400.0,19.1343,19.1589,19.1343,19.1343,7400.0
2010-01-14 14:00:00,23.37,23.38,23.31,23.33,8500.0,19.1589,19.1671,19.1097,19.1261,8500.0
2010-01-14 14:30:00,23.34,23.42,23.33,23.41,13400.0,19.1343,19.1999,19.1261,19.1917,13400.0
2010-01-14 15:00:00,23.41,23.47,23.4,23.42,20400.0,19.1917,19.2409,19.1835,19.1999,20400.0
2010-01-14 15:30:00,23.41,23.44,23.4,23.43,26500.0,19.1917,19.2163,19.1835,19.2081,26500.0
2010-01-15 09:30:00,23.54,23.54,23.27,23.29,98500.0,19.2983,19.2983,19.0769,19.0933,98500.0
2010-01-15 10:00:00,23.29,23.31,23.15,23.2,26300.0,19.0933,19.1097,18.9785,19.0195,26300.0
2010-01-15 10:30:00,23.2,23.25,23.11,23.23,25100.0,19.0195,19.0605,18.9457,19.0441,25100.0
2010-01-15 11:00:00,23.23,23.23,23.15,23.15,18400.0,19.0441,19.0441,18.9785,18.9785,18400.0
2010-01-15 11:30:00,23.16,23.18,23.05,23.1,40600.0,18.9867,19.0031,18.8966,18.9375,40600.0
2010-01-15 12:00:00,23.08,23.15,23.06,23.06,31000.0,18.9211,18.9785,18.9048,18.9048,31000.0
2010-01-15 12:30:00,23.05,23.13,23.05,23.1,29600.0,18.8966,18.9621,18.8966,18.9375,29600.0
2010-01-15 13:00:00,23.1,23.11,23.01,23.06,19400.0,18.9375,18.9457,18.8638,18.9048,19400.0
2010-01-15 13:30:00,23.05,23.07,23.02,23.03,25300.0,18.8966,18.9129,18.872,18.8802,25300.0
2010-01-15 14:00:00,23.03,23.07,23.03,23.04,21500.0,18.8802,18.9129,18.8802,18.8884,21500.0
2010-01-15 14:30:00,23.03,23.1,23.03,23.07,26800.0,18.8802,18.9375,18.8802,18.9129,26800.0
2010-01-15 15:00:00,23.07,23.19,23.06,23.17,29400.0,18.9129,19.0113,18.9048,18.9949,29400.0
2010-01-15 15:30:00,23.17,23.21,23.15,23.2,74700.0,18.9949,19.0277,18.9785,19.0195,74700.0
2010-01-19 09:30:00,23.15,23.46,23.12,23.45,18300.0,18.9785,19.2327,18.9539,19.2245,18300.0
2010-01-19 10:00:00,23.43,23.49,23.41,23.42,35800.0,19.2081,19.2573,19.1917,19.1999,35800.0
2010-01-19 10:30:00,23.42,23.52,23.41,23.5,16700.0,19.1999,19.2819,19.1917,19.2655,16700.0
2010-01-19 11:00:00,23.52,23.54,23.46,23.47,11900.0,19.2819,19.2983,19.2327,19.2409,11900.0
2010-01-19 11:30:00,23.48,23.49,23.39,23.4,12500.0,19.2491,19.2573,19.1753,19.1835,12500.0
2010-01-19 12:00:00,23.4,23.48,23.4,23.47,6800.0,19.1835,19.2491,19.1835,19.2409,6800.0
2010-01-19 12:30:00,23.48,23.55,23.47,23.5,14600.0,19.2491,19.3065,19.2409,19.2655,14600.0
2010-01-19 13:00:00,23.5,23.52,23.49,23.52,8200.0,19.2655,19.2819,19.2573,19.2819,8200.0
2010-01-19 13:30:00,23.52,23.52,23.49,23.51,16800.0,19.2819,19.2819,19.2573,19.2737,16800.0
2010-01-19 14:00:00,23.52,23.54,23.51,23.54,10000.0,19.2819,19.2983,19.2737,19.2983,10000.0
2010-01-19 14:30:00,23.54,23.54,23.43,23.44,53100.0,19.2983,19.2983,19.2081,19.2163,53100.0
2010-01-19 15:00:00,23.44,23.5,23.43,23.49,25400.0,19.2163,19.2655,19.2081,19.2573,25400.0
2010-01-19 15:30:00,23.5,23.52,23.44,23.52,66300.0,19.2655,19.2819,19.2163,19.2819,66300.0
2010-01-20 09:30:00,23.48,23.52,23.07,23.2,26500.0,19.2491,19.2819,18.9129,19.0195,26500.0
2010-01-20 10:00:00,23.14,23.15,22.87,22.88,33700.0,18.9703,18.9785,18.749,18.7572,33700.0
2010-01-20 10:30:00,22.89,22.99,22.86,22.99,21900.0,18.7654,18.8474,18.7408,18.8474,21900.0
2010-01-20 11:00:00,22.98,23.01,22.81,22.96,36000.0,18.8392,18.8638,18.6998,18.8228,36000.0
2010-01-20 11:30:00,22.97,23.02,22.97,23.0,13600.0,18.831,18.872,18.831,18.8556,13600.0
2010-01-20 12:00:00,23.0,23.07,22.98,23.01,12800.0,18.8556,18.9129,18.8392,18.8638,12800.0
2010-01-20 12:30:00,23.02,23.04,23.01,23.04,12600.0,18.872,18.8884,18.8638,18.8884,12600.0
2010-01-20 13:00:00,23.03,23.04,22.99,23.01,25300.0,18.8802,18.8884,18.8474,18.8638,25300.0
2010-01-20 13:30:00,23.01,23.06,23.01,23.04,7300.0,18.8638,18.9048,18.8638,18.8884,7300.0
2010-01-20 14:00:00,23.05,23.08,23.03,23.08,8500.0,18.8966,18.9211,18.8802,18.9211,8500.0
2010-01-20 14:30:00,23.07,23.14,23.07,23.13,9500.0,18.9129,18.9703,18.9129,18.9621,9500.0
2010-01-20 15:00:00,23.12,23.17,23.09,23.17,14100.0,18.9539,18.9949,18.9293,18.9949,14100.0
2010-01-20 15:30:00,23.17,23.22,23.12,23.18,44800.0,18.9949,19.0359,18.9539,19.0031,44800.0
2010-01-21 09:30:00,23.25,23.3,23.17,23.23,9700.0,19.0605,19.1015,18.9949,19.0441,9700.0
2010-01-21 10:00:00,23.23,23.36,22.88,22.9,35200.0,19.0441,19.1507,18.7572,18.7736,35200.0
2010-01-21 10:30:00,22.9,22.99,22.79,22.89,22200.0,18.7736,18.8474,18.6834,18.7654,22200.0
2010-01-21 11:00:00,22.89,22.92,22.78,22.82,19500.0,18.7654,18.79,18.6752,18.708,19500.0
2010-01-21 11:30:00,22.82,22.86,22.65,22.68,41600.0,18.708,18.7408,18.5686,18.5932,41600.0
2010-01-21 12:00:00,22.68,22.86,22.68,22.85,35600.0,18.5932,18.7408,18.5932,18.7326,35600.0
2010-01-21 12:30:00,22.85,22.88,22.79,22.84,17400.0,18.7326,18.7572,18.6834,18.7244,17400.0
2010-01-21 13:00:00,22.84,22.86,22.8,22.86,24500.0,18.7244,18.7408,18.6916,18.7408,24500.0
2010-01-21 13:30:00,22.86,22.92,22.86,22.91,15100.0,18.7408,18.79,18.7408,18.7818,15100.0
2010-01-21 14:00:00,22.91,23.01,22.9,23.0,12700.0,18.7818,18.8638,18.7736,18.8556,12700.0
2010-01-21 14:30:00,22.99,23.02,22.97,22.99,13300.0,18.8474,18.872,18.831,18.8474,13300.0
2010-01-21 15:00:00,22.99,23.0,22.89,22.9,30000.0,18.8474,18.8556,18.7654,18.7736,30000.0
2010-01-21 15:30:00,22.9,22.94,22.84,22.87,94300.0,18.7736,18.8064,18.7244,18.749,94300.0
2010-01-22 09:30:00,22.92,22.97,22.76,22.97,19400.0,18.79,18.831,18.6588,18.831,19400.0
2010-01-22 10:00:00,22.95,23.03,22.85,23.03,13900.0,18.8146,18.8802,18.7326,18.8802,13900.0
2010-01-22 10:30:00,23.03,23.05,22.84,22.9,12800.0,18.8802,18.8966,18.7244,18.7736,12800.0
2010-01-22 11:00:00,22.92,22.97,22.86,22.89,10600.0,18.79,18.831,18.7408,18.7654,10600.0
2010-01-22 11:30:00,22.89,22.91,22.76,22.8,18000.0,18.7654,18.7818,18.6588,18.6916,18000.0
2010-01-22 12:00:00,22.81,22.86,22.78,22.84,21600.0,18.6998,18.7408,18.6752,18.7244,21600.0
2010-01-22 12:30:00,22.83,22.85,22.79,22.81,12400.0,18.7162,18.7326,18.6834,18.6998,12400.0
2010-01-22 13:00:00,22.82,22.82,22.74,22.75,24100.0,18.708,18.708,18.6424,18.6506,24100.0
2010-01-22 13:30:00,22.74,22.76,22.65,22.71,23100.0,18.6424,18.6588,18.5686,18.6178,23100.0
2010-01-22 14:00:00,22.7,22.73,22.64,22.66,23700.0,18.6096,18.6342,18.5604,18.5768,23700.0
2010-01-22 14:30:00,22.65,22.68,22.6,22.6,38400.0,18.5686,18.5932,18.5276,18.5276,38400.0
2010-01-22 15:00:00,22.58,22.64,22.44,22.49,56500.0,18.5112,18.5604,18.3965,18.4375,56500.0
2010-01-22 15:30:00,22.48,22.49,22.39,22.44,76100.0,18.4293,18.4375,18.3555,18.3965,76100.0
2010-01-25 09:30:00,22.57,22.61,22.3,22.35,34200.0,18.503,18.5358,18.2817,18.3227,34200.0
2010-01-25 10:00:00,22.32,22.5,22.29,22.46,17700.0,18.2981,18.4457,18.2735,18.4129,17700.0
2010-01-25 10:30:00,22.46,22.49,22.39,22.43,9800.0,18.4129,18.4375,18.3555,18.3883,9800.0
2010-01-25 11:00:00,22.44,22.44,22.25,22.31,30500.0,18.3965,18.3965,18.2407,18.2899,30500.0
2010-01-25 11:30:00,22.31,22.37,22.26,22.36,13900.0,18.2899,18.3391,18.2489,18.3309,13900.0
2010-01-25 12:00:00,22.34,22.41,22.33,22.33,15400.0,18.3145,18.3719,18.3063,18.3063,15400.0
2010-01-25 12:30:00,22.33,22.39,22.33,22.39,9000.0,18.3063,18.3555,18.3063,18.3555,9000.0
2010-01-25 13:00:00,22.38,22.4,22.36,22.37,6900.0,18.3473,18.3637,18.3309,18.3391,6900.0
2010-01-25 13:30:00,22.37,22.38,22.32,22.37,12800.0,18.3391,18.3473,18.2981,18.3391,12800.0
2010-01-25 14:00:00,22.37,22.41,22.36,22.4,14400.0,18.3391,18.3719,18.3309,18.3637,14400.0
2010-01-25 14:30:00,22.4,22.41,22.37,22.4,8800.0,18.3637,18.3719,18.3391,18.3637,8800.0
2010-01-25 15:00:00,22.41,22.41,22.4,22.41,17500.0,18.3719,18.3719,18.3637,18.3719,17500.0
2010-01-25 15:30:00,22.4,22.42,22.34,22.38,65200.0,18.3637,18.3801,18.3145,18.3473,65200.0
2010-01-26 09:30:00,22.32,22.32,22.16,22.3,36300.0,18.2981,18.2981,18.1669,18.2817,36300.0
2010-01-26 10:00:00,22.3,22.43,22.24,22.32,14500.0,18.2817,18.3883,18.2325,18.2981,14500.0
2010-01-26 10:30:00,22.3,22.31,22.27,22.3,7000.0,18.2817,18.2899,18.2571,18.2817,7000.0
2010-01-26 11:00:00,22.31,22.36,22.31,22.31,3900.0,18.2899,18.3309,18.2899,18.2899,3900.0
2010-01-26 11:30:00,22.31,22.39,22.31,22.38,4900.0,18.2899,18.3555,18.2899,18.3473,4900.0
2010-01-26 12:00:00,22.36,22.39,22.33,22.36,91400.0,18.3309,18.3555,18.3063,18.3309,91400.0
2010-01-26 12:30:00,22.38,22.39,22.35,22.37,108900.0,18.3473,18.3555,18.3227,18.3391,108900.0
2010-01-26 13:00:00,22.38,22.4,22.33,22.36,6200.0,18.3473,18.3637,18.3063,18.3309,6200.0
2010-01-26 13:30:00,22.36,22.41,22.35,22.41,5000.0,18.3309,18.3719,18.3227,18.3719,5000.0
2010-01-26 14:00:00,22.41,22.41,22.3,22.3,13100.0,18.3719,18.3719,18.2817,18.2817,13100.0
2010-01-26 14:30:00,22.3,22.32,22.25,22.25,20300.0,18.2817,18.2981,18.2407,18.2407,20300.0
2010-01-26 15:00:00,22.25,22.26,22.19,22.2,28700.0,18.2407,18.2489,18.1915,18.1997,28700.0
2010-01-26 15:30:00,22.2,22.23,22.14,22.17,63500.0,18.1997,18.2243,18.1505,18.1751,63500.0
2010-01-27 09:30:00,22.03,22.17,22.03,22.16,19400.0,18.0603,18.1751,18.0603,18.1669,19400.0
2010-01-27 10:00:00,22.14,22.15,22.06,22.12,30500.0,18.1505,18.1587,18.0849,18.1341,30500.0
2010-01-27 10:30:00,22.13,22.18,22.13,22.15,37500.0,18.1423,18.1833,18.1423,18.1587,37500.0
2010-01-27 11:00:00,22.15,22.23,22.13,22.22,16200.0,18.1587,18.2243,18.1423,18.2161,16200.0
2010-01-27 11:30:00,22.2,22.28,22.17,22.26,9000.0,18.1997,18.2653,18.1751,18.2489,9000.0
2010-01-27 12:00:00,22.26,22.32,22.22,22.26,11000.0,18.2489,18.2981,18.2161,18.2489,11000.0
2010-01-27 12:30:00,22.25,22.25,22.21,22.23,9500.0,18.2407,18.2407,18.2079,18.2243,9500.0
2010-01-27 13:00:00,22.21,22.25,22.19,22.23,9200.0,18.2079,18.2407,18.1915,18.2243,9200.0
2010-01-27 13:30:00,22.23,22.28,22.21,22.22,9400.0,18.2243,18.2653,18.2079,18.2161,9400.0
2010-01-27 14:00:00,22.21,22.35,22.12,22.17,51100.0,18.2079,18.3227,18.1341,18.1751,51100.0
2010-01-27 14:30:00,22.19,22.35,22.18,22.27,54800.0,18.1915,18.3227,18.1833,18.2571,54800.0
2010-01-27 15:00:00,22.26,22.28,22.17,22.25,56700.0,18.2489,18.2653,18.1751,18.2407,56700.0
2010-01-27 15:30:00,22.24,22.37,22.24,22.26,227700.0,18.2325,18.3391,18.2325,18.2489,227700.0
2010-01-28 09:30:00,22.23,22.23,22.11,22.17,22900.0,18.2243,18.2243,18.1259,18.1751,22900.0
2010-01-28 10:00:00,22.18,22.18,22.0,22.05,21700.0,18.1833,18.1833,18.0358,18.0767,21700.0
2010-01-28 10:30:00,22.04,22.08,21.95,22.01,29800.0,18.0685,18.1013,17.9948,18.044,29800.0
2010-01-28 11:00:00,22.01,22.02,21.78,21.81,43400.0,18.044,18.0522,17.8554,17.88,43400.0
2010-01-28 11:30:00,21.81,21.84,21.65,21.8,30500.0,17.88,17.9046,17.7488,17.8718,30500.0
2010-01-28 12:00:00,21.8,21.86,21.76,21.79,22000.0,17.8718,17.921,17.839,17.8636,22000.0
2010-01-28 12:30:00,21.79,21.89,21.78,21.88,19900.0,17.8636,17.9456,17.8554,17.9374,19900.0
2010-01-28 13:00:00,21.89,21.94,21.84,21.91,21900.0,17.9456,17.9866,17.9046,17.962,21900.0
2010-01-28 13:30:00,21.92,21.96,21.88,21.89,16300.0,17.9702,18.003,17.9374,17.9456,16300.0
2010-01-28 14:00:00,21.89,21.91,21.79,21.89,29500.0,17.9456,17.962,17.8636,17.9456,29500.0
2010-01-28 14:30:00,21.88,21.94,21.82,21.92,28500.0,17.9374,17.9866,17.8882,17.9702,28500.0
2010-01-28 15:00:00,21.9,21.98,21.89,21.96,31400.0,17.9538,18.0194,17.9456,18.003,31400.0
2010-01-28 15:30:00,21.95,22.0,21.82,21.85,153600.0,17.9948,18.0358,17.8882,17.9128,153600.0
2010-01-29 09:30:00,21.91,22.09,21.9,22.07,17200.0,17.962,18.1095,17.9538,18.0931,17200.0
2010-01-29 10:00:00,22.05,22.14,21.99,22.13,13500.0,18.0767,18.1505,18.0276,18.1423,13500.0
2010-01-29 10:30:00,22.12,22.14,22.03,22.07,33400.0,18.1341,18.1505,18.0603,18.0931,33400.0
2010-01-29 11:00:00,22.08,22.1,21.99,22.02,30400.0,18.1013,18.1177,18.0276,18.0522,30400.0
2010-01-29 11:30:00,22.03,22.07,21.97,21.97,24900.0,18.0603,18.0931,18.0112,18.0112,24900.0
2010-01-29 12:00:00,21.98,22.04,21.96,22.01,18200.0,18.0194,18.0685,18.003,18.044,18200.0
2010-01-29 12:30:00,22.01,22.02,21.93,22.01,15600.0,18.044,18.0522,17.9784,18.044,15600.0
2010-01-29 13:00:00,22.01,22.08,22.0,22.05,31500.0,18.044,18.1013,18.0358,18.0767,31500.0
2010-01-29 13:30:00,22.06,22.08,22.0,22.03,47400.0,18.0849,18.1013,18.0358,18.0603,47400.0
2010-01-29 14:00:00,22.04,22.08,22.02,22.06,71100.0,18.0685,18.1013,18.0522,18.0849,71100.0
2010-01-29 14:30:00,22.06,22.09,21.91,21.97,101500.0,18.0849,18.1095,17.962,18.0112,101500.0
2010-01-29 15:00:00,21.96,22.01,21.91,21.96,105700.0,18.003,18.044,17.962,18.003,105700.0
2010-01-29 15:30:00,21.95,22.03,21.88,21.97,161900.0,17.9948,18.0603,17.9374,18.0112,161900.0
2010-02-01 09:30:00,22.02,22.42,21.95,22.03,27900.0,18.0522,18.3801,17.9948,18.0603,27900.0
2010-02-01 10:00:00,22.03,22.11,22.01,22.11,41100.0,18.0603,18.1259,18.044,18.1259,41100.0
2010-02-01 10:30:00,22.11,22.18,22.1,22.15,50100.0,18.1259,18.1833,18.1177,18.1587,50100.0
2010-02-01 11:00:00,22.15,22.36,22.15,22.34,41400.0,18.1587,18.3309,18.1587,18.3145,41400.0
2010-02-01 11:30:00,22.33,22.36,22.32,22.34,45100.0,18.3063,18.3309,18.2981,18.3145,45100.0
2010-02-01 12:00:00,22.34,22.43,22.33,22.42,94400.0,18.3145,18.3883,18.3063,18.3801,94400.0
2010-02-01 12:30:00,22.41,22.48,22.4,22.45,39100.0,18.3719,18.4293,18.3637,18.4047,39100.0
2010-02-01 13:00:00,22.45,22.45,22.4,22.45,36700.0,18.4047,18.4047,18.3637,18.4047,36700.0
2010-02-01 13:30:00,22.45,22.49,22.43,22.44,43400.0,18.4047,18.4375,18.3883,18.3965,43400.0
2010-02-01 14:00:00,22.44,22.46,22.4,22.45,48100.0,18.3965,18.4129,18.3637,18.4047,48100.0
2010-02-01 14:30:00,22.46,22.47,22.45,22.46,32500.0,18.4129,18.4211,18.4047,18.4129,32500.0
2010-02-01 15:00:00,22.46,22.52,22.45,22.51,83600.0,18.4129,18.4621,18.4047,18.4539,83600.0
2010-02-01 15:30:00,22.5,22.54,22.44,22.51,131700.0,18.4457,18.4785,18.3965,18.4539,131700.0
2010-02-02 09:30:00,22.47,22.55,22.28,22.4,21600.0,18.4211,18.4866,18.2653,18.3637,21600.0
2010-02-02 10:00:00,22.43,22.74,22.36,22.74,68300.0,18.3883,18.6424,18.3309,18.6424,68300.0
2010-02-02 10:30:00,22.74,22.99,22.74,22.97,163100.0,18.6424,18.8474,18.6424,18.831,163100.0
2010-02-02 11:00:00,22.96,23.06,22.84,23.0,61900.0,18.8228,18.9048,18.7244,18.8556,61900.0
2010-02-02 11:30:00,23.0,23.02,22.9,22.94,53700.0,18.8556,18.872,18.7736,18.8064,53700.0
2010-02-02 12:00:00,22.93,22.94,22.84,22.87,61800.0,18.7982,18.8064,18.7244,18.749,61800.0
2010-02-02 12:30:00,22.86,22.86,22.82,22.86,30200.0,18.7408,18.7408,18.708,18.7408,30200.0
2010-02-02 13:00:00,22.85,22.86,22.74,22.79,40200.0,18.7326,18.7408,18.6424,18.6834,40200.0
2010-02-02 13:30:00,22.79,22.88,22.77,22.8,39900.0,18.6834,18.7572,18.667,18.6916,39900.0
2010-02-02 14:00:00,22.81,22.81,22.73,22.74,36100.0,18.6998,18.6998,18.6342,18.6424,36100.0
2010-02-02 14:30:00,22.74,22.77,22.69,22.71,34200.0,18.6424,18.667,18.6014,18.6178,34200.0
2010-02-02 15:00:00,22.72,22.82,22.69,22.75,45100.0,18.626,18.708,18.6014,18.6506,45100.0
2010-02-02 15:30:00,22.76,22.86,22.75,22.76,131400.0,18.6588,18.7408,18.6506,18.6588,131400.0
2010-02-03 09:30:00,22.77,23.74,22.77,23.1,147200.0,18.667,19.4622,18.667,18.9375,147200.0
2010-02-03 10:00:00,23.1,23.1,22.82,22.84,82300.0,18.9375,18.9375,18.708,18.7244,82300.0
2010-02-03 10:30:00,22.83,22.86,22.6,22.61,58700.0,18.7162,18.7408,18.5276,18.5358,58700.0
2010-02-03 11:00:00,22.62,22.76,22.55,22.58,40300.0,18.544,18.6588,18.4866,18.5112,40300.0
2010-02-03 11:30:00,22.59,22.62,22.33,22.33,60400.0,18.5194,18.544,18.3063,18.3063,60400.0
2010-02-03 12:00:00,22.33,22.48,22.33,22.37,31000.0,18.3063,18.4293,18.3063,18.3391,31000.0
2010-02-03 12:30:00,22.37,22.41,22.32,22.37,33800.0,18.3391,18.3719,18.2981,18.3391,33800.0
2010-02-03 13:00:00,22.37,22.54,22.37,22.46,29000.0,18.3391,18.4785,18.3391,18.4129,29000.0
2010-02-03 13:30:00,22.47,22.52,22.39,22.42,29700.0,18.4211,18.4621,18.3555,18.3801,29700.0
2010-02-03 14:00:00,22.44,22.46,22.35,22.36,36600.0,18.3965,18.4129,18.3227,18.3309,36600.0
2010-02-03 14:30:00,22.36,22.45,22.32,22.44,39200.0,18.3309,18.4047,18.2981,18.3965,39200.0
2010-02-03 15:00:00,22.44,22.58,22.43,22.53,74800.0,18.3965,18.5112,18.3883,18.4703,74800.0
2010-02-03 15:30:00,22.53,22.63,22.51,22.61,141100.0,18.4703,18.5522,18.4539,18.5358,141100.0
2010-02-04 09:30:00,22.31,22.51,22.09,22.25,21200.0,18.2899,18.4539,18.1095,18.2407,21200.0
2010-02-04 10:00:00,22.26,22.32,22.15,22.29,60600.0,18.2489,18.2981,18.1587,18.2735,60600.0
2010-02-04 10:30:00,22.28,22.34,22.11,22.12,30200.0,18.2653,18.3145,18.1259,18.1341,30200.0
2010-02-04 11:00:00,22.11,22.2,22.1,22.2,30500.0,18.1259,18.1997,18.1177,18.1997,30500.0
2010-02-04 11:30:00,22.22,22.22,22.04,22.16,26500.0,18.2161,18.2161,18.0685,18.1669,26500.0
2010-02-04 12:00:00,22.15,22.18,22.08,22.09,20900.0,18.1587,18.1833,18.1013,18.1095,20900.0
2010-02-04 12:30:00,22.1,22.12,21.96,22.02,25600.0,18.1177,18.1341,18.003,18.0522,25600.0
2010-02-04 13:00:00,22.05,22.07,22.0,22.06,11200.0,18.0767,18.0931,18.0358,18.0849,11200.0
2010-02-04 13:30:00,22.06,22.07,21.97,22.04,28300.0,18.0849,18.0931,18.0112,18.0685,28300.0
2010-02-04 14:00:00,22.04,22.12,22.0,22.07,42600.0,18.0685,18.1341,18.0358,18.0931,42600.0
2010-02-04 14:30:00,22.07,22.11,22.06,22.08,16500.0,18.0931,18.1259,18.0849,18.1013,16500.0
2010-02-04 15:00:00,22.09,22.13,22.09,22.13,76200.0,18.1095,18.1423,18.1095,18.1423,76200.0
2010-02-04 15:30:00,22.14,22.16,22.05,22.05,197800.0,18.1505,18.1669,18.0767,18.0767,197800.0
2010-02-05 09:30:00,22.01,22.08,21.63,21.63,42000.0,18.044,18.1013,17.7324,17.7324,42000.0
2010-02-05 10:00:00,21.64,21.74,21.57,21.72,51800.0,17.7406,17.8226,17.6832,17.8062,51800.0
2010-02-05 10:30:00,21.72,21.76,21.66,21.68,38500.0,17.8062,17.839,17.757,17.7734,38500.0
2010-02-05 11:00:00,21.68,21.68,21.55,21.55,23100.0,17.7734,17.7734,17.6668,17.6668,23100.0
2010-02-05 11:30:00,21.54,21.59,21.36,21.4,90100.0,17.6586,17.6996,17.5111,17.5439,90100.0
2010-02-05 12:00:00,21.4,21.54,21.38,21.52,49100.0,17.5439,17.6586,17.5275,17.6422,49100.0
2010-02-05 12:30:00,21.53,21.61,21.51,21.61,25700.0,17.6504,17.716,17.6341,17.716,25700.0
2010-02-05 13:00:00,21.61,21.63,21.51,21.53,28900.0,17.716,17.7324,17.6341,17.6504,28900.0
2010-02-05 13:30:00,21.54,21.56,21.44,21.5,35500.0,17.6586,17.675,17.5767,17.6259,35500.0
2010-02-05 14:00:00,21.5,21.62,21.5,21.58,32300.0,17.6259,17.7242,17.6259,17.6914,32300.0
2010-02-05 14:30:00,21.59,21.61,21.51,21.56,39400.0,17.6996,17.716,17.6341,17.675,39400.0
2010-02-05 15:00:00,21.56,21.84,21.56,21.67,65000.0,17.675,17.9046,17.675,17.7652,65000.0
2010-02-05 15:30:00,21.68,21.75,21.64,21.75,114100.0,17.7734,17.8308,17.7406,17.8308,114100.0
2010-02-08 09:30:00,21.73,21.73,21.49,21.55,36600.0,17.8144,17.8144,17.6177,17.6668,36600.0
2010-02-08 10:00:00,21.56,21.65,21.53,21.59,31800.0,17.675,17.7488,17.6504,17.6996,31800.0
2010-02-08 10:30:00,21.6,21.68,21.54,21.66,22800.0,17.7078,17.7734,17.6586,17.757,22800.0
2010-02-08 11:00:00,21.67,21.73,21.63,21.66,23500.0,17.7652,17.8144,17.7324,17.757,23500.0
2010-02-08 11:30:00,21.67,21.7,21.62,21.7,28400.0,17.7652,17.7898,17.7242,17.7898,28400.0
2010-02-08 12:00:00,21.69,21.72,21.63,21.69,14900.0,17.7816,17.8062,17.7324,17.7816,14900.0
2010-02-08 12:30:00,21.69,21.7,21.64,21.66,15000.0,17.7816,17.7898,17.7406,17.757,15000.0
2010-02-08 13:00:00,21.66,21.66,21.59,21.63,18600.0,17.757,17.757,17.6996,17.7324,18600.0
2010-02-08 13:30:00,21.63,21.64,21.56,21.57,20800.0,17.7324,17.7406,17.675,17.6832,20800.0
2010-02-08 14:00:00,21.57,21.62,21.55,21.56,26800.0,17.6832,17.7242,17.6668,17.675,26800.0
2010-02-08 14:30:00,21.56,21.58,21.5,21.52,39800.0,17.675,17.6914,17.6259,17.6422,39800.0
2010-02-08 15:00:00,21.51,21.54,21.48,21.53,57200.0,17.6341,17.6586,17.6095,17.6504,57200.0
2010-02-08 15:30:00,21.53,21.56,21.4,21.44,109800.0,17.6504,17.675,17.5439,17.5767,109800.0
2010-02-09 09:30:00,21.71,21.75,21.42,21.44,24300.0,17.798,17.8308,17.5603,17.5767,24300.0
2010-02-09 10:00:00,21.44,21.61,21.4,21.5,33300.0,17.5767,17.716,17.5439,17.6259,33300.0
2010-02-09 10:30:00,21.51,21.58,21.49,21.54,33800.0,17.6341,17.6914,17.6177,17.6586,33800.0
2010-02-09 11:00:00,21.54,21.54,21.45,21.5,32700.0,17.6586,17.6586,17.5849,17.6259,32700.0
2010-02-09 11:30:00,21.5,21.71,21.47,21.63,57500.0,17.6259,17.798,17.6013,17.7324,57500.0
2010-02-09 12:00:00,21.63,21.82,21.63,21.74,30900.0,17.7324,17.8882,17.7324,17.8226,30900.0
2010-02-09 12:30:00,21.74,21.76,21.6,21.64,43800.0,17.8226,17.839,17.7078,17.7406,43800.0
2010-02-09 13:00:00,21.63,21.7,21.6,21.6,21700.0,17.7324,17.7898,17.7078,17.7078,21700.0
2010-02-09 13:30:00,21.61,21.62,21.55,21.58,40300.0,17.716,17.7242,17.6668,17.6914,40300.0
2010-02-09 14:00:00,21.57,21.59,21.54,21.55,36100.0,17.6832,17.6996,17.6586,17.6668,36100.0
2010-02-09 14:30:00,21.55,21.59,21.46,21.49,52800.0,17.6668,17.6996,17.5931,17.6177,52800.0
2010-02-09 15:00:00,21.49,21.53,21.47,21.49,60300.0,17.6177,17.6504,17.6013,17.6177,60300.0
2010-02-09 15:30:00,21.49,21.51,21.42,21.48,99100.0,17.6177,17.6341,17.5603,17.6095,99100.0
2010-02-10 09:30:00,21.37,21.52,21.28,21.32,23800.0,17.5193,17.6422,17.4455,17.4783,23800.0
2010-02-10 10:00:00,21.31,21.31,21.06,21.13,47800.0,17.4701,17.4701,17.2651,17.3225,47800.0
2010-02-10 10:30:00,21.12,21.21,21.03,21.2,46500.0,17.3143,17.3881,17.2405,17.3799,46500.0
2010-02-10 11:00:00,21.2,21.22,21.13,21.21,29300.0,17.3799,17.3963,17.3225,17.3881,29300.0
2010-02-10 11:30:00,21.22,21.23,21.15,21.18,22200.0,17.3963,17.4045,17.3389,17.3635,22200.0
2010-02-10 12:00:00,21.17,21.22,21.15,21.21,32800.0,17.3553,17.3963,17.3389,17.3881,32800.0
2010-02-10 12:30:00,21.21,21.24,21.19,21.19,23200.0,17.3881,17.4127,17.3717,17.3717,23200.0
2010-02-10 13:00:00,21.2,21.27,21.19,21.27,29400.0,17.3799,17.4373,17.3717,17.4373,29400.0
2010-02-10 13:30:00,21.27,21.3,21.24,21.3,47300.0,17.4373,17.4619,17.4127,17.4619,47300.0
2010-02-10 14:00:00,21.28,21.33,21.27,21.28,29700.0,17.4455,17.4865,17.4373,17.4455,29700.0
2010-02-10 14:30:00,21.28,21.31,21.26,21.28,21400.0,17.4455,17.4701,17.4291,17.4455,21400.0
2010-02-10 15:00:00,21.29,21.32,21.28,21.31,21000.0,17.4537,17.4783,17.4455,17.4701,21000.0
2010-02-10 15:30:00,21.3,21.31,21.26,21.31,127400.0,17.4619,17.4701,17.4291,17.4701,127400.0
2010-02-11 09:30:00,21.21,21.62,21.05,21.08,33800.0,17.3881,17.7242,17.2569,17.2815,33800.0
2010-02-11 10:00:00,21.07,21.19,21.01,21.19,24500.0,17.2733,17.3717,17.2241,17.3717,24500.0
2010-02-11 10:30:00,21.2,21.2,21.08,21.09,29100.0,17.3799,17.3799,17.2815,17.2897,29100.0
2010-02-11 11:00:00,21.09,21.34,21.09,21.33,22400.0,17.2897,17.4947,17.2897,17.4865,22400.0
2010-02-11 11:30:00,21.33,21.48,21.32,21.44,34400.0,17.4865,17.6095,17.4783,17.5767,34400.0
2010-02-11 12:00:00,21.45,21.56,21.45,21.52,19600.0,17.5849,17.675,17.5849,17.6422,19600.0
2010-02-11 12:30:00,21.53,21.55,21.51,21.55,15800.0,17.6504,17.6668,17.6341,17.6668,15800.0
2010-02-11 13:00:00,21.55,21.6,21.53,21.59,17200.0,17.6668,17.7078,17.6504,17.6996,17200.0
2010-02-11 13:30:00,21.59,21.6,21.53,21.57,26900.0,17.6996,17.7078,17.6504,17.6832,26900.0
2010-02-11 14:00:00,21.57,21.63,21.54,21.62,28800.0,17.6832,17.7324,17.6586,17.7242,28800.0
2010-02-11 14:30:00,21.62,21.63,21.53,21.54,30600.0,17.7242,17.7324,17.6504,17.6586,30600.0
2010-02-11 15:00:00,21.54,21.58,21.54,21.56,10800.0,17.6586,17.6914,17.6586,17.675,10800.0
2010-02-11 15:30:00,21.55,21.61,21.53,21.59,56300.0,17.6668,17.716,17.6504,17.6996,56300.0
2010-02-12 09:30:00,21.38,21.51,21.34,21.42,17800.0,17.5275,17.6341,17.4947,17.5603,17800.0
2010-02-12 10:00:00,21.42,21.48,21.32,21.46,30700.0,17.5603,17.6095,17.4783,17.5931,30700.0
2010-02-12 10:30:00,21.46,21.49,21.37,21.41,23200.0,17.5931,17.6177,17.5193,17.5521,23200.0
2010-02-12 11:00:00,21.39,21.39,21.34,21.35,18700.0,17.5357,17.5357,17.4947,17.5029,18700.0
2010-02-12 11:30:00,21.35,21.37,21.32,21.36,17100.0,17.5029,17.5193,17.4783,17.5111,17100.0
2010-02-12 12:00:00,21.36,21.49,21.36,21.46,19600.0,17.5111,17.6177,17.5111,17.5931,19600.0
2010-02-12 12:30:00,21.46,21.5,21.43,21.47,19600.0,17.5931,17.6259,17.5685,17.6013,19600.0
2010-02-12 13:00:00,21.47,21.48,21.37,21.39,18800.0,17.6013,17.6095,17.5193,17.5357,18800.0
2010-02-12 13:30:00,21.38,21.44,21.35,21.4,25700.0,17.5275,17.5767,17.5029,17.5439,25700.0
2010-02-12 14:00:00,21.41,21.52,21.4,21.52,18900.0,17.5521,17.6422,17.5439,17.6422,18900.0
2010-02-12 14:30:00,21.52,21.54,21.47,21.5,18700.0,17.6422,17.6586,17.6013,17.6259,18700.0
2010-02-12 15:00:00,21.49,21.53,21.43,21.51,22800.0,17.6177,17.6504,17.5685,17.6341,22800.0
2010-02-12 15:30:00,21.5,21.58,21.47,21.58,87400.0,17.6259,17.6914,17.6013,17.6914,87400.0
2010-02-16 09:30:00,22.98,22.98,22.1,22.1,176000.0,18.8392,18.8392,18.1177,18.1177,176000.0
2010-02-16 10:00:00,22.1,22.11,21.95,22.08,92000.0,18.1177,18.1259,17.9948,18.1013,92000.0
2010-02-16 10:30:00,22.07,22.12,22.01,22.07,118400.0,18.0931,18.1341,18.044,18.0931,118400.0
2010-02-16 11:00:00,22.07,22.12,22.06,22.08,39000.0,18.0931,18.1341,18.0849,18.1013,39000.0
2010-02-16 11:30:00,22.08,22.12,22.07,22.08,30800.0,18.1013,18.1341,18.0931,18.1013,30800.0
2010-02-16 12:00:00,22.1,22.14,22.08,22.11,17500.0,18.1177,18.1505,18.1013,18.1259,17500.0
2010-02-16 12:30:00,22.1,22.12,22.1,22.11,16900.0,18.1177,18.1341,18.1177,18.1259,16900.0
2010-02-16 13:00:00,22.11,22.12,22.08,22.1,33300.0,18.1259,18.1341,18.1013,18.1177,33300.0
2010-02-16 13:30:00,22.1,22.13,22.1,22.1,26300.0,18.1177,18.1423,18.1177,18.1177,26300.0
2010-02-16 14:00:00,22.1,22.15,22.08,22.13,51000.0,18.1177,18.1587,18.1013,18.1423,51000.0
2010-02-16 14:30:00,22.12,22.14,22.08,22.1,33000.0,18.1341,18.1505,18.1013,18.1177,33000.0
2010-02-16 15:00:00,22.11,22.15,22.1,22.14,20800.0,18.1259,18.1587,18.1177,18.1505,20800.0
2010-02-16 15:30:00,22.15,22.19,22.14,22.19,60100.0,18.1587,18.1915,18.1505,18.1915,60100.0
2010-02-17 09:30:00,22.18,22.38,22.13,22.29,35100.0,18.1833,18.3473,18.1423,18.2735,35100.0
2010-02-17 10:00:00,22.28,22.4,22.25,22.39,25600.0,18.2653,18.3637,18.2407,18.3555,25600.0
2010-02-17 10:30:00,22.4,22.43,22.39,22.42,37600.0,18.3637,18.3883,18.3555,18.3801,37600.0
2010-02-17 11:00:00,22.41,22.43,22.39,22.4,31400.0,18.3719,18.3883,18.3555,18.3637,31400.0
2010-02-17 11:30:00,22.4,22.46,22.39,22.45,15300.0,18.3637,18.4129,18.3555,18.4047,15300.0
2010-02-17 12:00:00,22.46,22.49,22.46,22.48,19100.0,18.4129,18.4375,18.4129,18.4293,19100.0
2010-02-17 12:30:00,22.49,22.5,22.44,22.47,56200.0,18.4375,18.4457,18.3965,18.4211,56200.0
2010-02-17 13:00:00,22.47,22.5,22.47,22.49,15600.0,18.4211,18.4457,18.4211,18.4375,15600.0
2010-02-17 13:30:00,22.5,22.5,22.48,22.48,26200.0,18.4457,18.4457,18.4293,18.4293,26200.0
2010-02-17 14:00:00,22.48,22.5,22.44,22.44,38900.0,18.4293,18.4457,18.3965,18.3965,38900.0
2010-02-17 14:30:00,22.45,22.47,22.44,22.46,25300.0,18.4047,18.4211,18.3965,18.4129,25300.0
2010-02-17 15:00:00,22.47,22.48,22.46,22.48,25000.0,18.4211,18.4293,18.4129,18.4293,25000.0
2010-02-17 15:30:00,22.47,22.52,22.47,22.52,80200.0,18.4211,18.4621,18.4211,18.4621,80200.0
2010-02-18 09:30:00,22.58,22.58,22.41,22.53,16700.0,18.5112,18.5112,18.3719,18.4703,16700.0
2010-02-18 10:00:00,22.54,22.58,22.48,22.5,41700.0,18.4785,18.5112,18.4293,18.4457,41700.0
2010-02-18 10:30:00,22.5,22.51,22.46,22.49,43600.0,18.4457,18.4539,18.4129,18.4375,43600.0
2010-02-18 11:00:00,22.49,22.52,22.45,22.49,33500.0,18.4375,18.4621,18.4047,18.4375,33500.0
2010-02-18 11:30:00,22.5,22.56,22.5,22.53,22100.0,18.4457,18.4948,18.4457,18.4703,22100.0
2010-02-18 12:00:00,22.54,22.57,22.52,22.55,25000.0,18.4785,18.503,18.4621,18.4866,25000.0
2010-02-18 12:30:00,22.55,22.55,22.52,22.54,9000.0,18.4866,18.4866,18.4621,18.4785,9000.0
2010-02-18 13:00:00,22.54,22.57,22.53,22.57,13400.0,18.4785,18.503,18.4703,18.503,13400.0
2010-02-18 13:30:00,22.57,22.59,22.55,22.58,14200.0,18.503,18.5194,18.4866,18.5112,14200.0
2010-02-18 14:00:00,22.59,22.62,22.56,22.6,15400.0,18.5194,18.544,18.4948,18.5276,15400.0
2010-02-18 14:30:00,22.6,22.65,22.59,22.64,16700.0,18.5276,18.5686,18.5194,18.5604,16700.0
2010-02-18 15:00:00,22.65,22.67,22.62,22.64,32100.0,18.5686,18.585,18.544,18.5604,32100.0
2010-02-18 15:30:00,22.64,22.71,22.63,22.71,45600.0,18.5604,18.6178,18.5522,18.6178,45600.0
2010-02-19 09:30:00,22.74,22.86,22.51,22.55,80000.0,18.6424,18.7408,18.4539,18.4866,80000.0
2010-02-19 10:00:00,22.55,22.69,22.49,22.67,48700.0,18.4866,18.6014,18.4375,18.585,48700.0
2010-02-19 10:30:00,22.66,22.73,22.64,22.68,22600.0,18.5768,18.6342,18.5604,18.5932,22600.0
2010-02-19 11:00:00,22.67,22.73,22.66,22.7,16300.0,18.585,18.6342,18.5768,18.6096,16300.0
2010-02-19 11:30:00,22.7,22.78,22.69,22.78,14300.0,18.6096,18.6752,18.6014,18.6752,14300.0
2010-02-19 12:00:00,22.78,22.8,22.73,22.76,42900.0,18.6752,18.6916,18.6342,18.6588,42900.0
2010-02-19 12:30:00,22.77,22.77,22.7,22.73,25700.0,18.667,18.667,18.6096,18.6342,25700.0
2010-02-19 13:00:00,22.74,22.75,22.68,22.68,29500.0,18.6424,18.6506,18.5932,18.5932,29500.0
2010-02-19 13:30:00,22.69,22.69,22.62,22.64,24200.0,18.6014,18.6014,18.544,18.5604,24200.0
2010-02-19 14:00:00,22.65,22.69,22.64,22.67,18500.0,18.5686,18.6014,18.5604,18.585,18500.0
2010-02-19 14:30:00,22.67,22.67,22.61,22.61,32700.0,18.585,18.585,18.5358,18.5358,32700.0
2010-02-19 15:00:00,22.61,22.62,22.56,22.61,55300.0,18.5358,18.544,18.4948,18.5358,55300.0
2010-02-19 15:30:00,22.6,22.68,22.6,22.67,101100.0,18.5276,18.5932,18.5276,18.585,101100.0
2010-02-22 09:30:00,22.67,22.67,22.39,22.57,34200.0,18.6631,18.6631,18.4326,18.5808,34200.0
2010-02-22 10:00:00,22.56,22.72,22.53,22.72,57900.0,18.5726,18.7043,18.5479,18.7043,57900.0
2010-02-22 10:30:00,22.72,22.77,22.58,22.61,106800.0,18.7043,18.7455,18.5891,18.6138,106800.0
2010-02-22 11:00:00,22.61,22.62,22.54,22.56,88000.0,18.6138,18.622,18.5561,18.5726,88000.0
2010-02-22 11:30:00,22.56,22.61,22.51,22.58,110100.0,18.5726,18.6138,18.5314,18.5891,110100.0
2010-02-22 12:00:00,22.57,22.57,22.45,22.45,94000.0,18.5808,18.5808,18.482,18.482,94000.0
2010-02-22 12:30:00,22.46,22.48,22.41,22.44,163800.0,18.4903,18.5067,18.4491,18.4738,163800.0
2010-02-22 13:00:00,22.45,22.53,22.45,22.52,67300.0,18.482,18.5479,18.482,18.5397,67300.0
2010-02-22 13:30:00,22.52,22.55,22.5,22.52,41100.0,18.5397,18.5644,18.5232,18.5397,41100.0
2010-02-22 14:00:00,22.52,22.55,22.51,22.55,54400.0,18.5397,18.5644,18.5314,18.5644,54400.0
2010-02-22 14:30:00,22.54,22.63,22.54,22.59,37700.0,18.5561,18.6302,18.5561,18.5973,37700.0
2010-02-22 15:00:00,22.59,22.6,22.58,22.59,20100.0,18.5973,18.6055,18.5891,18.5973,20100.0
2010-02-22 15:30:00,22.59,22.61,22.58,22.6,94700.0,18.5973,18.6138,18.5891,18.6055,94700.0
2010-02-23 09:30:00,22.47,22.64,22.26,22.54,32800.0,18.4985,18.6385,18.3256,18.5561,32800.0
2010-02-23 10:00:00,22.51,22.54,22.29,22.36,53000.0,18.5314,18.5561,18.3503,18.4079,53000.0
2010-02-23 10:30:00,22.35,22.4,22.31,22.38,21400.0,18.3997,18.4409,18.3668,18.4244,21400.0
2010-02-23 11:00:00,22.37,22.43,22.33,22.37,29500.0,18.4162,18.4656,18.3832,18.4162,29500.0
2010-02-23 11:30:00,22.38,22.43,22.37,22.4,25500.0,18.4244,18.4656,18.4162,18.4409,25500.0
2010-02-23 12:00:00,22.4,22.48,22.4,22.48,55800.0,18.4409,18.5067,18.4409,18.5067,55800.0
2010-02-23 12:30:00,22.48,22.52,22.46,22.46,38700.0,18.5067,18.5397,18.4903,18.4903,38700.0
2010-02-23 13:00:00,22.47,22.54,22.47,22.54,27200.0,18.4985,18.5561,18.4985,18.5561,27200.0
2010-02-23 13:30:00,22.54,22.54,22.48,22.5,44900.0,18.5561,18.5561,18.5067,18.5232,44900.0
2010-02-23 14:00:00,22.5,22.52,22.48,22.5,49000.0,18.5232,18.5397,18.5067,18.5232,49000.0
2010-02-23 14:30:00,22.49,22.51,22.49,22.5,51100.0,18.515,18.5314,18.515,18.5232,51100.0
2010-02-23 15:00:00,22.51,22.52,22.48,22.51,43000.0,18.5314,18.5397,18.5067,18.5314,43000.0
2010-02-23 15:30:00,22.51,22.51,22.42,22.44,96200.0,18.5314,18.5314,18.4573,18.4738,96200.0
2010-02-24 09:30:00,22.58,22.66,22.44,22.65,19600.0,18.5891,18.6549,18.4738,18.6467,19600.0
2010-02-24 10:00:00,22.64,22.64,22.37,22.47,29800.0,18.6385,18.6385,18.4162,18.4985,29800.0
2010-02-24 10:30:00,22.46,22.67,22.4,22.59,40200.0,18.4903,18.6631,18.4409,18.5973,40200.0
2010-02-24 11:00:00,22.6,22.65,22.58,22.59,20900.0,18.6055,18.6467,18.5891,18.5973,20900.0
2010-02-24 11:30:00,22.59,22.61,22.55,22.6,19800.0,18.5973,18.6138,18.5644,18.6055,19800.0
2010-02-24 12:00:00,22.59,22.63,22.59,22.59,15900.0,18.5973,18.6302,18.5973,18.5973,15900.0
2010-02-24 12:30:00,22.6,22.64,22.6,22.6,16000.0,18.6055,18.6385,18.6055,18.6055,16000.0
2010-02-24 13:00:00,22.59,22.61,22.57,22.58,20500.0,18.5973,18.6138,18.5808,18.5891,20500.0
2010-02-24 13:30:00,22.58,22.59,22.55,22.58,19200.0,18.5891,18.5973,18.5644,18.5891,19200.0
2010-02-24 14:00:00,22.59,22.61,22.56,22.57,19700.0,18.5973,18.6138,18.5726,18.5808,19700.0
2010-02-24 14:30:00,22.57,22.57,22.5,22.53,27500.0,18.5808,18.5808,18.5232,18.5479,27500.0
2010-02-24 15:00:00,22.53,22.54,22.49,22.53,36100.0,18.5479,18.5561,18.515,18.5479,36100.0
2010-02-24 15:30:00,22.52,22.68,22.51,22.66,134800.0,18.5397,18.6714,18.5314,18.6549,134800.0
2010-02-25 09:30:00,22.33,22.46,22.28,22.38,29200.0,18.3832,18.4903,18.3421,18.4244,29200.0
2010-02-25 10:00:00,22.38,22.42,22.35,22.36,32700.0,18.4244,18.4573,18.3997,18.4079,32700.0
2010-02-25 10:30:00,22.37,22.38,22.24,22.24,25100.0,18.4162,18.4244,18.3092,18.3092,25100.0
2010-02-25 11:00:00,22.24,22.27,22.19,22.23,24800.0,18.3092,18.3338,18.268,18.3009,24800.0
2010-02-25 11:30:00,22.23,22.24,22.19,22.22,22200.0,18.3009,18.3092,18.268,18.2927,22200.0
2010-02-25 12:00:00,22.22,22.33,22.22,22.3,37200.0,18.2927,18.3832,18.2927,18.3585,37200.0
2010-02-25 12:30:00,22.3,22.35,22.29,22.35,30900.0,18.3585,18.3997,18.3503,18.3997,30900.0
2010-02-25 13:00:00,22.35,22.39,22.32,22.37,35000.0,18.3997,18.4326,18.375,18.4162,35000.0
2010-02-25 13:30:00,22.37,22.59,22.36,22.55,40800.0,18.4162,18.5973,18.4079,18.5644,40800.0
2010-02-25 14:00:00,22.56,22.6,22.49,22.49,32800.0,18.5726,18.6055,18.515,18.515,32800.0
2010-02-25 14:30:00,22.49,22.54,22.45,22.5,27700.0,18.515,18.5561,18.482,18.5232,27700.0
2010-02-25 15:00:00,22.5,22.54,22.47,22.53,27200.0,18.5232,18.5561,18.4985,18.5479,27200.0
2010-02-25 15:30:00,22.52,22.6,22.5,22.58,82100.0,18.5397,18.6055,18.5232,18.5891,82100.0
2010-02-26 09:30:00,22.65,22.71,22.41,22.52,24300.0,18.6467,18.6961,18.4491,18.5397,24300.0
2010-02-26 10:00:00,22.52,22.55,22.37,22.48,28300.0,18.5397,18.5644,18.4162,18.5067,28300.0
2010-02-26 10:30:00,22.47,22.55,22.46,22.48,26500.0,18.4985,18.5644,18.4903,18.5067,26500.0
2010-02-26 11:00:00,22.48,22.55,22.46,22.5,39800.0,18.5067,18.5644,18.4903,18.5232,39800.0
2010-02-26 11:30:00,22.5,22.54,22.47,22.48,21100.0,18.5232,18.5561,18.4985,18.5067,21100.0
2010-02-26 12:00:00,22.47,22.49,22.41,22.44,26600.0,18.4985,18.515,18.4491,18.4738,26600.0
2010-02-26 12:30:00,22.44,22.55,22.43,22.53,35700.0,18.4738,18.5644,18.4656,18.5479,35700.0
2010-02-26 13:00:00,22.53,22.59,22.5,22.59,22400.0,18.5479,18.5973,18.5232,18.5973,22400.0
2010-02-26 13:30:00,22.58,22.63,22.57,22.62,29400.0,18.5891,18.6302,18.5808,18.622,29400.0
2010-02-26 14:00:00,22.62,22.63,22.58,22.62,40400.0,18.622,18.6302,18.5891,18.622,40400.0
2010-02-26 14:30:00,22.62,22.66,22.59,22.65,27300.0,18.622,18.6549,18.5973,18.6467,27300.0
2010-02-26 15:00:00,22.65,22.65,22.59,22.6,44200.0,18.6467,18.6467,18.5973,18.6055,44200.0
2010-02-26 15:30:00,22.6,22.62,22.56,22.58,107600.0,18.6055,18.622,18.5726,18.5891,107600.0
2010-03-01 09:30:00,22.7,22.86,22.69,22.74,62800.0,18.6878,18.8196,18.6796,18.7208,62800.0
2010-03-01 10:00:00,22.74,22.9,22.71,22.84,37900.0,18.7208,18.8525,18.6961,18.8031,37900.0
2010-03-01 10:30:00,22.84,22.9,22.81,22.9,28800.0,18.8031,18.8525,18.7784,18.8525,28800.0
2010-03-01 11:00:00,22.9,23.0,22.89,22.99,46900.0,18.8525,18.9348,18.8443,18.9266,46900.0
2010-03-01 11:30:00,22.98,23.0,22.97,23.0,31800.0,18.9184,18.9348,18.9101,18.9348,31800.0
2010-03-01 12:00:00,23.0,23.06,22.98,23.04,48500.0,18.9348,18.9842,18.9184,18.9678,48500.0
2010-03-01 12:30:00,23.04,23.07,23.02,23.02,23000.0,18.9678,18.9925,18.9513,18.9513,23000.0
2010-03-01 13:00:00,23.02,23.06,23.01,23.05,26100.0,18.9513,18.9842,18.9431,18.976,26100.0
2010-03-01 13:30:00,23.06,23.11,23.05,23.11,32000.0,18.9842,19.0254,18.976,19.0254,32000.0
2010-03-01 14:00:00,23.1,23.15,23.08,23.12,37900.0,19.0171,19.0583,19.0007,19.0336,37900.0
2010-03-01 14:30:00,23.11,23.13,23.06,23.08,35700.0,19.0254,19.0418,18.9842,19.0007,35700.0
2010-03-01 15:00:00,23.08,23.08,23.02,23.06,33800.0,19.0007,19.0007,18.9513,18.9842,33800.0
2010-03-01 15:30:00,23.06,23.09,23.03,23.04,145500.0,18.9842,19.0089,18.9595,18.9678,145500.0
2010-03-02 09:30:00,22.99,23.22,22.99,23.15,56100.0,18.9266,19.1159,18.9266,19.0583,56100.0
2010-03-02 10:00:00,23.16,23.22,23.13,23.2,19300.0,19.0665,19.1159,19.0418,19.0995,19300.0
2010-03-02 10:30:00,23.2,23.25,23.18,23.18,44900.0,19.0995,19.1406,19.083,19.083,44900.0
2010-03-02 11:00:00,23.18,23.24,23.16,23.22,20900.0,19.083,19.1324,19.0665,19.1159,20900.0
2010-03-02 11:30:00,23.21,23.25,23.2,23.24,22300.0,19.1077,19.1406,19.0995,19.1324,22300.0
2010-03-02 12:00:00,23.24,23.24,23.18,23.21,69400.0,19.1324,19.1324,19.083,19.1077,69400.0
2010-03-02 12:30:00,23.2,23.22,23.16,23.18,23300.0,19.0995,19.1159,19.0665,19.083,23300.0
2010-03-02 13:00:00,23.18,23.2,23.16,23.18,18700.0,19.083,19.0995,19.0665,19.083,18700.0
2010-03-02 13:30:00,23.19,23.24,23.18,23.23,18700.0,19.0912,19.1324,19.083,19.1242,18700.0
2010-03-02 14:00:00,23.23,23.25,23.17,23.17,24000.0,19.1242,19.1406,19.0748,19.0748,24000.0
2010-03-02 14:30:00,23.17,23.2,23.14,23.16,31700.0,19.0748,19.0995,19.0501,19.0665,31700.0
2010-03-02 15:00:00,23.16,23.19,23.15,23.16,31400.0,19.0665,19.0912,19.0583,19.0665,31400.0
2010-03-02 15:30:00,23.16,23.21,23.12,23.19,77600.0,19.0665,19.1077,19.0336,19.0912,77600.0
2010-03-03 09:30:00,23.25,23.25,23.13,23.22,15500.0,19.1406,19.1406,19.0418,19.1159,15500.0
2010-03-03 10:00:00,23.23,23.23,23.13,23.17,26500.0,19.1242,19.1242,19.0418,19.0748,26500.0
2010-03-03 10:30:00,23.17,23.25,23.14,23.25,22600.0,19.0748,19.1406,19.0501,19.1406,22600.0
2010-03-03 11:00:00,23.25,23.34,23.25,23.32,46200.0,19.1406,19.2147,19.1406,19.1983,46200.0
2010-03-03 11:30:00,23.34,23.35,23.27,23.3,25000.0,19.2147,19.223,19.1571,19.1818,25000.0
2010-03-03 12:00:00,23.3,23.31,23.25,23.25,10800.0,19.1818,19.19,19.1406,19.1406,10800.0
2010-03-03 12:30:00,23.25,23.26,23.18,23.19,11200.0,19.1406,19.1489,19.083,19.0912,11200.0
2010-03-03 13:00:00,23.19,23.23,23.16,23.2,10600.0,19.0912,19.1242,19.0665,19.0995,10600.0
2010-03-03 13:30:00,23.21,23.25,23.2,23.25,13200.0,19.1077,19.1406,19.0995,19.1406,13200.0
2010-03-03 14:00:00,23.25,23.26,23.14,23.18,20700.0,19.1406,19.1489,19.0501,19.083,20700.0
2010-03-03 14:30:00,23.17,23.19,23.05,23.1,33300.0,19.0748,19.0912,18.976,19.0171,33300.0
2010-03-03 15:00:00,23.09,23.16,23.08,23.15,35900.0,19.0089,19.0665,19.0007,19.0583,35900.0
2010-03-03 15:30:00,23.15,23.19,23.1,23.16,93600.0,19.0583,19.0912,19.0171,19.0665,93600.0
2010-03-04 09:30:00,23.23,23.38,23.02,23.37,28300.0,19.1242,19.2477,18.9513,19.2394,28300.0
2010-03-04 10:00:00,23.36,23.38,23.23,23.33,46800.0,19.2312,19.2477,19.1242,19.2065,46800.0
2010-03-04 10:30:00,23.33,23.33,23.23,23.3,34300.0,19.2065,19.2065,19.1242,19.1818,34300.0
2010-03-04 11:00:00,23.31,23.47,23.3,23.44,44500.0,19.19,19.3218,19.1818,19.2971,44500.0
2010-03-04 11:30:00,23.44,23.45,23.4,23.43,25900.0,19.2971,19.3053,19.2641,19.2888,25900.0
2010-03-04 12:00:00,23.43,23.45,23.43,23.44,37200.0,19.2888,19.3053,19.2888,19.2971,37200.0
2010-03-04 12:30:00,23.45,23.45,23.39,23.41,27200.0,19.3053,19.3053,19.2559,19.2724,27200.0
2010-03-04 13:00:00,23.41,23.41,23.33,23.33,40600.0,19.2724,19.2724,19.2065,19.2065,40600.0
2010-03-04 13:30:00,23.34,23.34,23.32,23.34,19600.0,19.2147,19.2147,19.1983,19.2147,19600.0
2010-03-04 14:00:00,23.34,23.36,23.33,23.35,15100.0,19.2147,19.2312,19.2065,19.223,15100.0
2010-03-04 14:30:00,23.36,23.37,23.34,23.35,26700.0,19.2312,19.2394,19.2147,19.223,26700.0
2010-03-04 15:00:00,23.35,23.36,23.33,23.35,50100.0,19.223,19.2312,19.2065,19.223,50100.0
2010-03-04 15:30:00,23.35,23.45,23.35,23.42,93200.0,19.223,19.3053,19.223,19.2806,93200.0
2010-03-05 09:30:00,23.46,23.5,23.42,23.5,37900.0,19.3135,19.3464,19.2806,19.3464,37900.0
2010-03-05 10:00:00,23.5,23.5,23.49,23.5,58500.0,19.3464,19.3464,19.3382,19.3464,58500.0
2010-03-05 10:30:00,23.5,23.6,23.49,23.59,74800.0,19.3464,19.4288,19.3382,19.4205,74800.0
2010-03-05 11:00:00,23.6,23.65,23.58,23.62,36900.0,19.4288,19.4699,19.4123,19.4452,36900.0
2010-03-05 11:30:00,23.62,23.64,23.59,23.61,15000.0,19.4452,19.4617,19.4205,19.437,15000.0
2010-03-05 12:00:00,23.6,23.64,23.57,23.64,16500.0,19.4288,19.4617,19.4041,19.4617,16500.0
2010-03-05 12:30:00,23.65,23.65,23.6,23.62,6300.0,19.4699,19.4699,19.4288,19.4452,6300.0
2010-03-05 13:00:00,23.62,23.65,23.61,23.61,11600.0,19.4452,19.4699,19.437,19.437,11600.0
2010-03-05 13:30:00,23.61,23.62,23.56,23.57,10200.0,19.437,19.4452,19.3958,19.4041,10200.0
2010-03-05 14:00:00,23.58,23.6,23.55,23.58,11900.0,19.4123,19.4288,19.3876,19.4123,11900.0
2010-03-05 14:30:00,23.59,23.66,23.57,23.63,58800.0,19.4205,19.4782,19.4041,19.4535,58800.0
2010-03-05 15:00:00,23.63,23.69,23.62,23.63,29400.0,19.4535,19.5029,19.4452,19.4535,29400.0
2010-03-05 15:30:00,23.62,23.7,23.62,23.7,78600.0,19.4452,19.5111,19.4452,19.5111,78600.0
2010-03-08 09:30:00,23.61,23.7,23.54,23.58,50900.0,19.437,19.5111,19.3794,19.4123,50900.0
2010-03-08 10:00:00,23.58,23.68,23.55,23.66,44700.0,19.4123,19.4946,19.3876,19.4782,44700.0
2010-03-08 10:30:00,23.65,23.68,23.61,23.64,24000.0,19.4699,19.4946,19.437,19.4617,24000.0
2010-03-08 11:00:00,23.63,23.65,23.58,23.59,21800.0,19.4535,19.4699,19.4123,19.4205,21800.0
2010-03-08 11:30:00,23.59,23.65,23.58,23.61,39500.0,19.4205,19.4699,19.4123,19.437,39500.0
2010-03-08 12:00:00,23.61,23.61,23.57,23.58,11300.0,19.437,19.437,19.4041,19.4123,11300.0
2010-03-08 12:30:00,23.58,23.59,23.55,23.57,11900.0,19.4123,19.4205,19.3876,19.4041,11900.0
2010-03-08 13:00:00,23.58,23.6,23.55,23.57,9600.0,19.4123,19.4288,19.3876,19.4041,9600.0
2010-03-08 13:30:00,23.57,23.59,23.56,23.58,28600.0,19.4041,19.4205,19.3958,19.4123,28600.0
2010-03-08 14:00:00,23.59,23.62,23.56,23.57,28300.0,19.4205,19.4452,19.3958,19.4041,28300.0
2010-03-08 14:30:00,23.57,23.58,23.52,23.52,25900.0,19.4041,19.4123,19.3629,19.3629,25900.0
2010-03-08 15:00:00,23.51,23.58,23.5,23.58,48200.0,19.3547,19.4123,19.3464,19.4123,48200.0
2010-03-08 15:30:00,23.58,23.61,23.55,23.59,105700.0,19.4123,19.437,19.3876,19.4205,105700.0
2010-03-09 09:30:00,23.55,23.62,23.5,23.62,26700.0,19.3876,19.4452,19.3464,19.4452,26700.0
2010-03-09 10:00:00,23.64,23.7,23.6,23.69,15700.0,19.4617,19.5111,19.4288,19.5029,15700.0
2010-03-09 10:30:00,23.69,23.7,23.65,23.65,16000.0,19.5029,19.5111,19.4699,19.4699,16000.0
2010-03-09 11:00:00,23.65,23.67,23.63,23.66,14800.0,19.4699,19.4864,19.4535,19.4782,14800.0
2010-03-09 11:30:00,23.66,23.68,23.6,23.61,22300.0,19.4782,19.4946,19.4288,19.437,22300.0
2010-03-09 12:00:00,23.61,23.72,23.61,23.72,24100.0,19.437,19.5276,19.437,19.5276,24100.0
2010-03-09 12:30:00,23.71,23.74,23.71,23.73,15400.0,19.5193,19.544,19.5193,19.5358,15400.0
2010-03-09 13:00:00,23.74,23.75,23.7,23.7,16000.0,19.544,19.5523,19.5111,19.5111,16000.0
2010-03-09 13:30:00,23.7,23.74,23.65,23.68,29500.0,19.5111,19.544,19.4699,19.4946,29500.0
2010-03-09 14:00:00,23.68,23.7,23.66,23.67,16900.0,19.4946,19.5111,19.4782,19.4864,16900.0
2010-03-09 14:30:00,23.67,23.68,23.58,23.58,28100.0,19.4864,19.4946,19.4123,19.4123,28100.0
2010-03-09 15:00:00,23.59,23.62,23.46,23.5,37800.0,19.4205,19.4452,19.3135,19.3464,37800.0
2010-03-09 15:30:00,23.5,23.55,23.48,23.54,98500.0,19.3464,19.3876,19.33,19.3794,98500.0
2010-03-10 09:30:00,23.47,23.7,23.39,23.42,22000.0,19.3218,19.5111,19.2559,19.2806,22000.0
2010-03-10 10:00:00,23.44,23.61,23.44,23.58,22100.0,19.2971,19.437,19.2971,19.4123,22100.0
2010-03-10 10:30:00,23.57,23.66,23.56,23.63,28300.0,19.4041,19.4782,19.3958,19.4535,28300.0
2010-03-10 11:00:00,23.64,23.73,23.64,23.68,21300.0,19.4617,19.5358,19.4617,19.4946,21300.0
2010-03-10 11:30:00,23.67,23.7,23.59,23.63,13500.0,19.4864,19.5111,19.4205,19.4535,13500.0
2010-03-10 12:00:00,23.62,23.66,23.52,23.52,19400.0,19.4452,19.4782,19.3629,19.3629,19400.0
2010-03-10 12:30:00,23.52,23.56,23.48,23.55,14100.0,19.3629,19.3958,19.33,19.3876,14100.0
2010-03-10 13:00:00,23.53,23.6,23.53,23.57,36500.0,19.3711,19.4288,19.3711,19.4041,36500.0
2010-03-10 13:30:00,23.56,23.57,23.51,23.51,16700.0,19.3958,19.4041,19.3547,19.3547,16700.0
2010-03-10 14:00:00,23.5,23.59,23.5,23.59,18000.0,19.3464,19.4205,19.3464,19.4205,18000.0
2010-03-10 14:30:00,23.6,23.61,23.51,23.51,16100.0,19.4288,19.437,19.3547,19.3547,16100.0
2010-03-10 15:00:00,23.51,23.59,23.51,23.53,32100.0,19.3547,19.4205,19.3547,19.3711,32100.0
2010-03-10 15:30:00,23.52,23.57,23.46,23.57,117100.0,19.3629,19.4041,19.3135,19.4041,117100.0
2010-03-11 09:30:00,23.37,23.52,23.36,23.42,32400.0,19.2394,19.3629,19.2312,19.2806,32400.0
2010-03-11 10:00:00,23.45,23.48,23.37,23.39,28400.0,19.3053,19.33,19.2394,19.2559,28400.0
2010-03-11 10:30:00,23.39,23.4,23.35,23.38,42300.0,19.2559,19.2641,19.223,19.2477,42300.0
2010-03-11 11:00:00,23.39,23.45,23.39,23.42,30900.0,19.2559,19.3053,19.2559,19.2806,30900.0
2010-03-11 11:30:00,23.42,23.45,23.39,23.43,14400.0,19.2806,19.3053,19.2559,19.2888,14400.0
2010-03-11 12:00:00,23.43,23.46,23.4,23.41,45000.0,19.2888,19.3135,19.2641,19.2724,45000.0
2010-03-11 12:30:00,23.41,23.45,23.39,23.44,19900.0,19.2724,19.3053,19.2559,19.2971,19900.0
2010-03-11 13:00:00,23.45,23.49,23.44,23.47,26500.0,19.3053,19.3382,19.2971,19.3218,26500.0
2010-03-11 13:30:00,23.47,23.54,23.45,23.51,23200.0,19.3218,19.3794,19.3053,19.3547,23200.0
2010-03-11 14:00:00,23.5,23.55,23.47,23.48,40700.0,19.3464,19.3876,19.3218,19.33,40700.0
2010-03-11 14:30:00,23.48,23.56,23.45,23.52,34300.0,19.33,19.3958,19.3053,19.3629,34300.0
2010-03-11 15:00:00,23.52,23.62,23.52,23.59,47300.0,19.3629,19.4452,19.3629,19.4205,47300.0
2010-03-11 15:30:00,23.59,23.67,23.57,23.67,73900.0,19.4205,19.4864,19.4041,19.4864,73900.0
2010-03-12 09:30:00,23.66,23.75,23.49,23.66,26200.0,19.4782,19.5523,19.3382,19.4782,26200.0
2010-03-12 10:00:00,23.66,23.68,23.56,23.67,49500.0,19.4782,19.4946,19.3958,19.4864,49500.0
2010-03-12 10:30:00,23.67,23.69,23.61,23.66,29200.0,19.4864,19.5029,19.437,19.4782,29200.0
2010-03-12 11:00:00,23.66,23.73,23.64,23.73,23300.0,19.4782,19.5358,19.4617,19.5358,23300.0
2010-03-12 11:30:00,23.73,23.75,23.66,23.69,29300.0,19.5358,19.5523,19.4782,19.5029,29300.0
2010-03-12 12:00:00,23.68,23.72,23.65,23.69,24800.0,19.4946,19.5276,19.4699,19.5029,24800.0
2010-03-12 12:30:00,23.7,23.74,23.62,23.74,48900.0,19.5111,19.544,19.4452,19.544,48900.0
2010-03-12 13:00:00,23.74,23.75,23.73,23.75,22800.0,19.544,19.5523,19.5358,19.5523,22800.0
2010-03-12 13:30:00,23.75,23.79,23.74,23.78,59100.0,19.5523,19.5852,19.544,19.577,59100.0
2010-03-12 14:00:00,23.77,23.82,23.73,23.75,65100.0,19.5687,19.6099,19.5358,19.5523,65100.0
2010-03-12 14:30:00,23.74,23.77,23.72,23.75,32400.0,19.544,19.5687,19.5276,19.5523,32400.0
2010-03-12 15:00:00,23.75,23.77,23.7,23.74,41400.0,19.5523,19.5687,19.5111,19.544,41400.0
2010-03-12 15:30:00,23.73,23.83,23.71,23.83,138100.0,19.5358,19.6181,19.5193,19.6181,138100.0
2010-03-15 09:30:00,23.53,23.81,23.51,23.7,114800.0,19.3711,19.6017,19.3547,19.5111,114800.0
2010-03-15 10:00:00,23.7,23.83,23.7,23.74,28800.0,19.5111,19.6181,19.5111,19.544,28800.0
2010-03-15 10:30:00,23.75,23.82,23.71,23.82,29900.0,19.5523,19.6099,19.5193,19.6099,29900.0
2010-03-15 11:00:00,23.82,23.84,23.75,23.77,56700.0,19.6099,19.6264,19.5523,19.5687,56700.0
2010-03-15 11:30:00,23.77,23.81,23.7,23.72,69700.0,19.5687,19.6017,19.5111,19.5276,69700.0
2010-03-15 12:00:00,23.71,23.81,23.7,23.8,38500.0,19.5193,19.6017,19.5111,19.5934,38500.0
2010-03-15 12:30:00,23.81,23.85,23.79,23.82,75900.0,19.6017,19.6346,19.5852,19.6099,75900.0
2010-03-15 13:00:00,23.81,23.88,23.8,23.86,71000.0,19.6017,19.6593,19.5934,19.6428,71000.0
2010-03-15 13:30:00,23.86,23.92,23.85,23.89,65500.0,19.6428,19.6922,19.6346,19.6675,65500.0
2010-03-15 14:00:00,23.89,23.92,23.88,23.9,43600.0,19.6675,19.6922,19.6593,19.6758,43600.0
2010-03-15 14:30:00,23.91,23.95,23.89,23.92,56000.0,19.684,19.7169,19.6675,19.6922,56000.0
2010-03-15 15:00:00,23.92,23.94,23.88,23.91,65000.0,19.6922,19.7087,19.6593,19.684,65000.0
2010-03-15 15:30:00,23.92,23.95,23.9,23.95,95400.0,19.6922,19.7169,19.6758,19.7169,95400.0
2010-03-16 09:30:00,23.9,24.0,23.82,23.98,102100.0,19.6758,19.7581,19.6099,19.7416,102100.0
2010-03-16 10:00:00,23.98,24.05,23.98,24.05,82600.0,19.7416,19.7992,19.7416,19.7992,82600.0
2010-03-16 10:30:00,24.05,24.13,24.02,24.09,54100.0,19.7992,19.8651,19.7745,19.8322,54100.0
2010-03-16 11:00:00,24.1,24.3,24.1,24.28,120600.0,19.8404,20.0051,19.8404,19.9886,120600.0
2010-03-16 11:30:00,24.29,24.34,24.27,24.34,58300.0,19.9968,20.038,19.9804,20.038,58300.0
2010-03-16 12:00:00,24.33,24.35,24.3,24.35,79000.0,20.0297,20.0462,20.0051,20.0462,79000.0
2010-03-16 12:30:00,24.35,24.36,24.33,24.33,39100.0,20.0462,20.0544,20.0297,20.0297,39100.0
2010-03-16 13:00:00,24.33,24.37,24.32,24.37,53800.0,20.0297,20.0627,20.0215,20.0627,53800.0
2010-03-16 13:30:00,24.36,24.39,24.33,24.35,68700.0,20.0544,20.0791,20.0297,20.0462,68700.0
2010-03-16 14:00:00,24.35,24.46,24.35,24.42,91900.0,20.0462,20.1368,20.0462,20.1038,91900.0
2010-03-16 14:30:00,24.42,24.46,24.39,24.43,98700.0,20.1038,20.1368,20.0791,20.1121,98700.0
2010-03-16 15:00:00,24.42,24.46,24.39,24.45,96000.0,20.1038,20.1368,20.0791,20.1285,96000.0
2010-03-16 15:30:00,24.44,24.56,24.43,24.55,207000.0,20.1203,20.2191,20.1121,20.2109,207000.0
2010-03-17 09:30:00,24.65,24.69,24.45,24.61,96100.0,20.2932,20.3261,20.1285,20.2603,96100.0
2010-03-17 10:00:00,24.61,24.79,24.6,24.74,107400.0,20.2603,20.4084,20.252,20.3673,107400.0
2010-03-17 10:30:00,24.74,24.75,24.69,24.75,51300.0,20.3673,20.3755,20.3261,20.3755,51300.0
2010-03-17 11:00:00,24.75,24.76,24.7,24.75,44500.0,20.3755,20.3837,20.3344,20.3755,44500.0
2010-03-17 11:30:00,24.75,24.75,24.64,24.66,27600.0,20.3755,20.3755,20.285,20.3014,27600.0
2010-03-17 12:00:00,24.67,24.69,24.64,24.65,61600.0,20.3097,20.3261,20.285,20.2932,61600.0
2010-03-17 12:30:00,24.65,24.69,24.64,24.65,47700.0,20.2932,20.3261,20.285,20.2932,47700.0
2010-03-17 13:00:00,24.65,24.73,24.64,24.72,30800.0,20.2932,20.3591,20.285,20.3508,30800.0
2010-03-17 13:30:00,24.71,24.79,24.68,24.75,60000.0,20.3426,20.4084,20.3179,20.3755,60000.0
2010-03-17 14:00:00,24.75,24.78,24.73,24.76,36800.0,20.3755,20.4002,20.3591,20.3837,36800.0
2010-03-17 14:30:00,24.75,24.78,24.73,24.76,53700.0,20.3755,20.4002,20.3591,20.3837,53700.0
2010-03-17 15:00:00,24.75,24.79,24.73,24.76,88400.0,20.3755,20.4084,20.3591,20.3837,88400.0
2010-03-17 15:30:00,24.76,24.79,24.74,24.77,100100.0,20.3837,20.4084,20.3673,20.392,100100.0
2010-03-18 09:30:00,24.62,24.72,24.45,24.64,62300.0,20.2685,20.3508,20.1285,20.285,62300.0
2010-03-18 10:00:00,24.64,24.7,24.62,24.68,69900.0,20.285,20.3344,20.2685,20.3179,69900.0
2010-03-18 10:30:00,24.68,24.77,24.63,24.75,124200.0,20.3179,20.392,20.2767,20.3755,124200.0
2010-03-18 11:00:00,24.76,24.76,24.69,24.69,63900.0,20.3837,20.3837,20.3261,20.3261,63900.0
2010-03-18 11:30:00,24.69,24.7,24.66,24.66,34200.0,20.3261,20.3344,20.3014,20.3014,34200.0
2010-03-18 12:00:00,24.66,24.66,24.59,24.62,49900.0,20.3014,20.3014,20.2438,20.2685,49900.0
2010-03-18 12:30:00,24.61,24.64,24.59,24.61,81500.0,20.2603,20.285,20.2438,20.2603,81500.0
2010-03-18 13:00:00,24.62,24.64,24.6,24.63,29500.0,20.2685,20.285,20.252,20.2767,29500.0
2010-03-18 13:30:00,24.62,24.64,24.59,24.6,34100.0,20.2685,20.285,20.2438,20.252,34100.0
2010-03-18 14:00:00,24.6,24.61,24.58,24.6,18300.0,20.252,20.2603,20.2356,20.252,18300.0
2010-03-18 14:30:00,24.6,24.65,24.56,24.6,31600.0,20.252,20.2932,20.2191,20.252,31600.0
2010-03-18 15:00:00,24.6,24.62,24.55,24.62,37500.0,20.252,20.2685,20.2109,20.2685,37500.0
2010-03-18 15:30:00,24.62,24.65,24.58,24.59,111200.0,20.2685,20.2932,20.2356,20.2438,111200.0
2010-03-19 09:30:00,24.76,24.88,24.54,24.87,240200.0,20.3837,20.4825,20.2026,20.4743,240200.0
2010-03-19 10:00:00,24.87,24.88,24.65,24.74,42500.0,20.4743,20.4825,20.2932,20.3673,42500.0
2010-03-19 10:30:00,24.74,24.8,24.69,24.72,36100.0,20.3673,20.4167,20.3261,20.3508,36100.0
2010-03-19 11:00:00,24.72,24.74,24.59,24.63,35400.0,20.3508,20.3673,20.2438,20.2767,35400.0
2010-03-19 11:30:00,24.63,24.68,24.61,24.68,32400.0,20.2767,20.3179,20.2603,20.3179,32400.0
2010-03-19 12:00:00,24.66,24.68,24.61,24.61,38600.0,20.3014,20.3179,20.2603,20.2603,38600.0
2010-03-19 12:30:00,24.61,24.65,24.61,24.62,17300.0,20.2603,20.2932,20.2603,20.2685,17300.0
2010-03-19 13:00:00,24.61,24.65,24.61,24.65,17700.0,20.2603,20.2932,20.2603,20.2932,17700.0
2010-03-19 13:30:00,24.64,24.64,24.59,24.59,15000.0,20.285,20.285,20.2438,20.2438,15000.0
2010-03-19 14:00:00,24.59,24.6,24.52,24.55,46900.0,20.2438,20.252,20.1862,20.2109,46900.0
2010-03-19 14:30:00,24.55,24.55,24.52,24.52,44300.0,20.2109,20.2109,20.1862,20.1862,44300.0
2010-03-19 15:00:00,24.52,24.54,24.48,24.49,49900.0,20.1862,20.2026,20.1532,20.1615,49900.0
2010-03-19 15:30:00,24.48,24.51,24.4,24.49,130600.0,20.1532,20.1779,20.0874,20.1615,130600.0
2010-03-22 09:30:00,24.41,24.64,24.3,24.6,31300.0,20.0956,20.285,20.0051,20.252,31300.0
2010-03-22 10:00:00,24.59,24.7,24.57,24.69,38000.0,20.2438,20.3344,20.2273,20.3261,38000.0
2010-03-22 10:30:00,24.69,24.75,24.68,24.73,42600.0,20.3261,20.3755,20.3179,20.3591,42600.0
2010-03-22 11:00:00,24.74,24.79,24.68,24.69,30400.0,20.3673,20.4084,20.3179,20.3261,30400.0
2010-03-22 11:30:00,24.69,24.75,24.64,24.68,42500.0,20.3261,20.3755,20.285,20.3179,42500.0
2010-03-22 12:00:00,24.68,24.7,24.62,24.64,18700.0,20.3179,20.3344,20.2685,20.285,18700.0
2010-03-22 12:30:00,24.65,24.69,24.62,24.68,21500.0,20.2932,20.3261,20.2685,20.3179,21500.0
2010-03-22 13:00:00,24.68,24.73,24.68,24.68,28600.0,20.3179,20.3591,20.3179,20.3179,28600.0
2010-03-22 13:30:00,24.69,24.74,24.68,24.72,57000.0,20.3261,20.3673,20.3179,20.3508,57000.0
2010-03-22 14:00:00,24.71,24.75,24.68,24.74,51700.0,20.3426,20.3755,20.3179,20.3673,51700.0
2010-03-22 14:30:00,24.75,24.79,24.74,24.74,36600.0,20.3755,20.4084,20.3673,20.3673,36600.0
2010-03-22 15:00:00,24.75,24.78,24.7,24.71,27500.0,20.3755,20.4002,20.3344,20.3426,27500.0
2010-03-22 15:30:00,24.71,24.76,24.67,24.72,64600.0,20.3426,20.3837,20.3097,20.3508,64600.0
2010-03-23 09:30:00,24.8,24.8,24.57,24.73,22300.0,20.4167,20.4167,20.2273,20.3591,22300.0
2010-03-23 10:00:00,24.74,24.8,24.63,24.71,38500.0,20.3673,20.4167,20.2767,20.3426,38500.0
2010-03-23 10:30:00,24.71,24.74,24.6,24.61,30800.0,20.3426,20.3673,20.252,20.2603,30800.0
2010-03-23 11:00:00,24.6,24.65,24.55,24.6,25800.0,20.252,20.2932,20.2109,20.252,25800.0
2010-03-23 11:30:00,24.62,24.68,24.58,24.68,34300.0,20.2685,20.3179,20.2356,20.3179,34300.0
2010-03-23 12:00:00,24.68,24.74,24.68,24.73,19400.0,20.3179,20.3673,20.3179,20.3591,19400.0
2010-03-23 12:30:00,24.74,24.74,24.69,24.71,30800.0,20.3673,20.3673,20.3261,20.3426,30800.0
2010-03-23 13:00:00,24.71,24.75,24.68,24.75,12200.0,20.3426,20.3755,20.3179,20.3755,12200.0
2010-03-23 13:30:00,24.75,24.75,24.69,24.72,52100.0,20.3755,20.3755,20.3261,20.3508,52100.0
2010-03-23 14:00:00,24.72,24.75,24.71,24.75,44500.0,20.3508,20.3755,20.3426,20.3755,44500.0
2010-03-23 14:30:00,24.75,24.77,24.69,24.7,37700.0,20.3755,20.392,20.3261,20.3344,37700.0
2010-03-23 15:00:00,24.7,24.78,24.69,24.77,83600.0,20.3344,20.4002,20.3261,20.392,83600.0
2010-03-23 15:30:00,24.77,24.82,24.75,24.8,64100.0,20.392,20.4331,20.3755,20.4167,64100.0
2010-03-24 09:30:00,24.75,24.83,24.58,24.61,16400.0,20.3755,20.4414,20.2356,20.2603,16400.0
2010-03-24 10:00:00,24.62,24.69,24.58,24.62,18900.0,20.2685,20.3261,20.2356,20.2685,18900.0
2010-03-24 10:30:00,24.61,24.64,24.53,24.53,32200.0,20.2603,20.285,20.1944,20.1944,32200.0
2010-03-24 11:00:00,24.51,24.53,24.45,24.48,25000.0,20.1779,20.1944,20.1285,20.1532,25000.0
2010-03-24 11:30:00,24.47,24.48,24.43,24.44,25400.0,20.145,20.1532,20.1121,20.1203,25400.0
2010-03-24 12:00:00,24.45,24.47,24.42,24.42,32400.0,20.1285,20.145,20.1038,20.1038,32400.0
2010-03-24 12:30:00,24.41,24.48,24.41,24.44,40100.0,20.0956,20.1532,20.0956,20.1203,40100.0
2010-03-24 13:00:00,24.44,24.46,24.36,24.4,47300.0,20.1203,20.1368,20.0544,20.0874,47300.0
2010-03-24 13:30:00,24.4,24.43,24.37,24.43,20100.0,20.0874,20.1121,20.0627,20.1121,20100.0
2010-03-24 14:00:00,24.45,24.46,24.4,24.42,24700.0,20.1285,20.1368,20.0874,20.1038,24700.0
2010-03-24 14:30:00,24.42,24.44,24.34,24.36,29800.0,20.1038,20.1203,20.038,20.0544,29800.0
2010-03-24 15:00:00,24.38,24.41,24.34,24.36,35700.0,20.0709,20.0956,20.038,20.0544,35700.0
2010-03-24 15:30:00,24.35,24.38,24.3,24.3,70700.0,20.0462,20.0709,20.0051,20.0051,70700.0
2010-03-25 09:30:00,24.55,24.56,24.33,24.49,17900.0,20.2109,20.2191,20.0297,20.1615,17900.0
2010-03-25 10:00:00,24.49,24.52,24.38,24.38,15100.0,20.1615,20.1862,20.0709,20.0709,15100.0
2010-03-25 10:30:00,24.38,24.46,24.38,24.45,13200.0,20.0709,20.1368,20.0709,20.1285,13200.0
2010-03-25 11:00:00,24.46,24.63,24.44,24.63,24400.0,20.1368,20.2767,20.1203,20.2767,24400.0
2010-03-25 11:30:00,24.63,24.72,24.62,24.63,21000.0,20.2767,20.3508,20.2685,20.2767,21000.0
2010-03-25 12:00:00,24.62,24.62,24.54,24.54,23800.0,20.2685,20.2685,20.2026,20.2026,23800.0
2010-03-25 12:30:00,24.54,24.6,24.53,24.55,38600.0,20.2026,20.252,20.1944,20.2109,38600.0
2010-03-25 13:00:00,24.55,24.57,24.52,24.56,20600.0,20.2109,20.2273,20.1862,20.2191,20600.0
2010-03-25 13:30:00,24.56,24.57,24.45,24.47,7100.0,20.2191,20.2273,20.1285,20.145,7100.0
2010-03-25 14:00:00,24.47,24.51,24.39,24.4,42700.0,20.145,20.1779,20.0791,20.0874,42700.0
2010-03-25 14:30:00,24.4,24.46,24.37,24.43,25800.0,20.0874,20.1368,20.0627,20.1121,25800.0
2010-03-25 15:00:00,24.43,24.51,24.43,24.45,16800.0,20.1121,20.1779,20.1121,20.1285,16800.0
2010-03-25 15:30:00,24.46,24.47,24.22,24.24,116100.0,20.1368,20.145,19.9392,19.9557,116100.0
2010-03-26 09:30:00,24.28,24.43,24.21,24.28,14500.0,19.9886,20.1121,19.931,19.9886,14500.0
2010-03-26 10:00:00,24.25,24.36,24.25,24.35,26800.0,19.9639,20.0544,19.9639,20.0462,26800.0
2010-03-26 10:30:00,24.35,24.39,24.25,24.25,26000.0,20.0462,20.0791,19.9639,19.9639,26000.0
2010-03-26 11:00:00,24.27,24.3,24.22,24.27,17100.0,19.9804,20.0051,19.9392,19.9804,17100.0
2010-03-26 11:30:00,24.27,24.29,24.23,24.24,10500.0,19.9804,19.9968,19.9474,19.9557,10500.0
2010-03-26 12:00:00,24.25,24.28,24.15,24.16,16200.0,19.9639,19.9886,19.8816,19.8898,16200.0
2010-03-26 12:30:00,24.17,24.21,24.14,24.17,35100.0,19.898,19.931,19.8733,19.898,35100.0
2010-03-26 13:00:00,24.17,24.18,24.09,24.12,66000.0,19.898,19.9063,19.8322,19.8569,66000.0
2010-03-26 13:30:00,24.13,24.15,24.1,24.12,36000.0,19.8651,19.8816,19.8404,19.8569,36000.0
2010-03-26 14:00:00,24.11,24.19,24.1,24.19,44900.0,19.8486,19.9145,19.8404,19.9145,44900.0
2010-03-26 14:30:00,24.18,24.22,24.11,24.14,27600.0,19.9063,19.9392,19.8486,19.8733,27600.0
2010-03-26 15:00:00,24.15,24.18,24.09,24.16,33000.0,19.8816,19.9063,19.8322,19.8898,33000.0
2010-03-26 15:30:00,24.16,24.2,24.13,24.16,63600.0,19.8898,19.9227,19.8651,19.8898,63600.0
2010-03-29 09:30:00,24.18,24.25,24.07,24.2,33600.0,19.9063,19.9639,19.8157,19.9227,33600.0
2010-03-29 10:00:00,24.2,24.28,24.17,24.24,31600.0,19.9227,19.9886,19.898,19.9557,31600.0
2010-03-29 10:30:00,24.24,24.36,24.23,24.35,20200.0,19.9557,20.0544,19.9474,20.0462,20200.0
2010-03-29 11:00:00,24.35,24.36,24.26,24.32,18200.0,20.0462,20.0544,19.9721,20.0215,18200.0
2010-03-29 11:30:00,24.32,24.33,24.28,24.31,14700.0,20.0215,20.0297,19.9886,20.0133,14700.0
2010-03-29 12:00:00,24.31,24.32,24.28,24.3,27100.0,20.0133,20.0215,19.9886,20.0051,27100.0
2010-03-29 12:30:00,24.29,24.3,24.27,24.27,13400.0,19.9968,20.0051,19.9804,19.9804,13400.0
2010-03-29 13:00:00,24.28,24.31,24.27,24.28,16100.0,19.9886,20.0133,19.9804,19.9886,16100.0
2010-03-29 13:30:00,24.29,24.3,24.27,24.28,23500.0,19.9968,20.0051,19.9804,19.9886,23500.0
2010-03-29 14:00:00,24.29,24.3,24.23,24.24,45200.0,19.9968,20.0051,19.9474,19.9557,45200.0
2010-03-29 14:30:00,24.24,24.27,24.22,24.27,28200.0,19.9557,19.9804,19.9392,19.9804,28200.0
2010-03-29 15:00:00,24.27,24.28,24.23,24.23,41900.0,19.9804,19.9886,19.9474,19.9474,41900.0
2010-03-29 15:30:00,24.23,24.29,24.22,24.29,66700.0,19.9474,19.9968,19.9392,19.9968,66700.0
2010-03-30 09:30:00,24.37,24.47,24.22,24.38,29400.0,20.0627,20.145,19.9392,20.0709,29400.0
2010-03-30 10:00:00,24.39,24.41,24.31,24.35,48600.0,20.0791,20.0956,20.0133,20.0462,48600.0
2010-03-30 10:30:00,24.35,24.39,24.34,24.38,7500.0,20.0462,20.0791,20.038,20.0709,7500.0
2010-03-30 11:00:00,24.38,24.38,24.11,24.13,29700.0,20.0709,20.0709,19.8486,19.8651,29700.0
2010-03-30 11:30:00,24.13,24.19,24.11,24.17,19400.0,19.8651,19.9145,19.8486,19.898,19400.0
2010-03-30 12:00:00,24.18,24.19,24.13,24.18,8400.0,19.9063,19.9145,19.8651,19.9063,8400.0
2010-03-30 12:30:00,24.17,24.23,24.17,24.22,4000.0,19.898,19.9474,19.898,19.9392,4000.0
2010-03-30 13:00:00,24.22,24.22,24.15,24.18,8000.0,19.9392,19.9392,19.8816,19.9063,8000.0
2010-03-30 13:30:00,24.18,24.18,24.15,24.18,26500.0,19.9063,19.9063,19.8816,19.9063,26500.0
2010-03-30 14:00:00,24.17,24.22,24.17,24.2,18900.0,19.898,19.9392,19.898,19.9227,18900.0
2010-03-30 14:30:00,24.21,24.27,24.21,24.23,34800.0,19.931,19.9804,19.931,19.9474,34800.0
2010-03-30 15:00:00,24.24,24.25,24.21,24.25,24000.0,19.9557,19.9639,19.931,19.9639,24000.0
2010-03-30 15:30:00,24.25,24.25,24.18,24.2,71500.0,19.9639,19.9639,19.9063,19.9227,71500.0
2010-03-31 09:30:00,24.08,24.24,24.02,24.15,28600.0,19.8239,19.9557,19.7745,19.8816,28600.0
2010-03-31 10:00:00,24.19,24.25,24.17,24.24,19400.0,19.9145,19.9639,19.898,19.9557,19400.0
2010-03-31 10:30:00,24.23,24.24,24.17,24.19,23900.0,19.9474,19.9557,19.898,19.9145,23900.0
2010-03-31 11:00:00,24.2,24.2,24.17,24.18,13500.0,19.9227,19.9227,19.898,19.9063,13500.0
2010-03-31 11:30:00,24.19,24.22,24.17,24.18,21600.0,19.9145,19.9392,19.898,19.9063,21600.0
2010-03-31 12:00:00,24.18,24.2,24.17,24.2,14100.0,19.9063,19.9227,19.898,19.9227,14100.0
2010-03-31 12:30:00,24.2,24.22,24.19,24.2,18000.0,19.9227,19.9392,19.9145,19.9227,18000.0
2010-03-31 13:00:00,24.2,24.21,24.19,24.2,14000.0,19.9227,19.931,19.9145,19.9227,14000.0
2010-03-31 13:30:00,24.2,24.21,24.18,24.19,47000.0,19.9227,19.931,19.9063,19.9145,47000.0
2010-03-31 14:00:00,24.21,24.24,24.21,24.21,37300.0,19.931,19.9557,19.931,19.931,37300.0
2010-03-31 14:30:00,24.22,24.22,24.12,24.16,23500.0,19.9392,19.9392,19.8569,19.8898,23500.0
2010-03-31 15:00:00,24.15,24.18,24.14,24.16,20000.0,19.8816,19.9063,19.8733,19.8898,20000.0
2010-03-31 15:30:00,24.16,24.18,24.03,24.05,92600.0,19.8898,19.9063,19.7828,19.7992,92600.0
2010-04-01 09:30:00,24.23,24.28,24.13,24.27,6000.0,19.9474,19.9886,19.8651,19.9804,6000.0
2010-04-01 10:00:00,24.23,24.28,24.19,24.26,37000.0,19.9474,19.9886,19.9145,19.9721,37000.0
2010-04-01 10:30:00,24.26,24.32,24.25,24.29,17900.0,19.9721,20.0215,19.9639,19.9968,17900.0
2010-04-01 11:00:00,24.28,24.33,24.26,24.3,23200.0,19.9886,20.0297,19.9721,20.0051,23200.0
2010-04-01 11:30:00,24.29,24.3,24.28,24.28,6000.0,19.9968,20.0051,19.9886,19.9886,6000.0
2010-04-01 12:00:00,24.28,24.29,24.27,24.28,22200.0,19.9886,19.9968,19.9804,19.9886,22200.0
2010-04-01 12:30:00,24.28,24.3,24.26,24.28,21800.0,19.9886,20.0051,19.9721,19.9886,21800.0
2010-04-01 13:00:00,24.27,24.29,24.26,24.28,16200.0,19.9804,19.9968,19.9721,19.9886,16200.0
2010-04-01 13:30:00,24.28,24.29,24.24,24.25,59900.0,19.9886,19.9968,19.9557,19.9639,59900.0
2010-04-01 14:00:00,24.25,24.27,24.21,24.26,42700.0,19.9639,19.9804,19.931,19.9721,42700.0
2010-04-01 14:30:00,24.26,24.3,24.22,24.29,51200.0,19.9721,20.0051,19.9392,19.9968,51200.0
2010-04-01 15:00:00,24.28,24.3,24.25,24.28,36000.0,19.9886,20.0051,19.9639,19.9886,36000.0
2010-04-01 15:30:00,24.28,24.36,24.26,24.36,67000.0,19.9886,20.0544,19.9721,20.0544,67000.0
2010-04-05 09:30:00,24.48,24.63,24.33,24.59,18300.0,20.1532,20.2767,20.0297,20.2438,18300.0
2010-04-05 10:00:00,24.57,24.69,24.55,24.64,15600.0,20.2273,20.3261,20.2109,20.285,15600.0
2010-04-05 10:30:00,24.63,24.68,24.6,24.62,22100.0,20.2767,20.3179,20.252,20.2685,22100.0
2010-04-05 11:00:00,24.59,24.62,24.58,24.59,5700.0,20.2438,20.2685,20.2356,20.2438,5700.0
2010-04-05 11:30:00,24.59,24.59,24.54,24.55,14900.0,20.2438,20.2438,20.2026,20.2109,14900.0
2010-04-05 12:00:00,24.56,24.57,24.54,24.55,9500.0,20.2191,20.2273,20.2026,20.2109,9500.0
2010-04-05 12:30:00,24.55,24.59,24.55,24.56,8400.0,20.2109,20.2438,20.2109,20.2191,8400.0
2010-04-05 13:00:00,24.56,24.61,24.55,24.6,20800.0,20.2191,20.2603,20.2109,20.252,20800.0
2010-04-05 13:30:00,24.6,24.63,24.58,24.62,26500.0,20.252,20.2767,20.2356,20.2685,26500.0
2010-04-05 14:00:00,24.61,24.68,24.59,24.64,38500.0,20.2603,20.3179,20.2438,20.285,38500.0
2010-04-05 14:30:00,24.64,24.67,24.63,24.64,67600.0,20.285,20.3097,20.2767,20.285,67600.0
2010-04-05 15:00:00,24.63,24.68,24.62,24.64,44300.0,20.2767,20.3179,20.2685,20.285,44300.0
2010-04-05 15:30:00,24.64,24.74,24.63,24.74,88300.0,20.285,20.3673,20.2767,20.3673,88300.0
2010-04-06 09:30:00,24.56,24.76,24.53,24.64,49700.0,20.2191,20.3837,20.1944,20.285,49700.0
2010-04-06 10:00:00,24.62,24.66,24.59,24.65,25300.0,20.2685,20.3014,20.2438,20.2932,25300.0
2010-04-06 10:30:00,24.65,24.69,24.6,24.6,43200.0,20.2932,20.3261,20.252,20.252,43200.0
2010-04-06 11:00:00,24.6,24.65,24.57,24.65,47200.0,20.252,20.2932,20.2273,20.2932,47200.0
2010-04-06 11:30:00,24.65,24.67,24.59,24.59,60600.0,20.2932,20.3097,20.2438,20.2438,60600.0
2010-04-06 12:00:00,24.59,24.6,24.58,24.59,6700.0,20.2438,20.252,20.2356,20.2438,6700.0
2010-04-06 12:30:00,24.59,24.63,24.57,24.63,62100.0,20.2438,20.2767,20.2273,20.2767,62100.0
2010-04-06 13:00:00,24.63,24.68,24.63,24.67,74600.0,20.2767,20.3179,20.2767,20.3097,74600.0
2010-04-06 13:30:00,24.68,24.71,24.66,24.69,41500.0,20.3179,20.3426,20.3014,20.3261,41500.0
2010-04-06 14:00:00,24.7,24.79,24.69,24.78,57300.0,20.3344,20.4084,20.3261,20.4002,57300.0
2010-04-06 14:30:00,24.79,24.79,24.74,24.76,26000.0,20.4084,20.4084,20.3673,20.3837,26000.0
2010-04-06 15:00:00,24.75,24.77,24.7,24.7,42400.0,20.3755,20.392,20.3344,20.3344,42400.0
2010-04-06 15:30:00,24.71,24.74,24.68,24.74,97000.0,20.3426,20.3673,20.3179,20.3673,97000.0
2010-04-07 09:30:00,24.72,24.73,24.58,24.61,18700.0,20.3508,20.3591,20.2356,20.2603,18700.0
2010-04-07 10:00:00,24.57,24.62,24.55,24.61,16400.0,20.2273,20.2685,20.2109,20.2603,16400.0
2010-04-07 10:30:00,24.61,24.61,24.52,24.57,20400.0,20.2603,20.2603,20.1862,20.2273,20400.0
2010-04-07 11:00:00,24.57,24.65,24.52,24.64,28000.0,20.2273,20.2932,20.1862,20.285,28000.0
2010-04-07 11:30:00,24.67,24.69,24.62,24.67,38700.0,20.3097,20.3261,20.2685,20.3097,38700.0
2010-04-07 12:00:00,24.67,24.69,24.66,24.67,28700.0,20.3097,20.3261,20.3014,20.3097,28700.0
2010-04-07 12:30:00,24.67,24.68,24.64,24.65,18900.0,20.3097,20.3179,20.285,20.2932,18900.0
2010-04-07 13:00:00,24.66,24.71,24.66,24.68,37700.0,20.3014,20.3426,20.3014,20.3179,37700.0
2010-04-07 13:30:00,24.69,24.69,24.58,24.59,31300.0,20.3261,20.3261,20.2356,20.2438,31300.0
2010-04-07 14:00:00,24.58,24.59,24.52,24.53,40800.0,20.2356,20.2438,20.1862,20.1944,40800.0
2010-04-07 14:30:00,24.53,24.53,24.45,24.48,35100.0,20.1944,20.1944,20.1285,20.1532,35100.0
2010-04-07 15:00:00,24.47,24.47,24.37,24.42,38400.0,20.145,20.145,20.0627,20.1038,38400.0
2010-04-07 15:30:00,24.42,24.53,24.37,24.53,125200.0,20.1038,20.1944,20.0627,20.1944,125200.0
2010-04-08 09:30:00,24.4,24.51,24.31,24.38,19600.0,20.0874,20.1779,20.0133,20.0709,19600.0
2010-04-08 10:00:00,24.36,24.46,24.35,24.44,12200.0,20.0544,20.1368,20.0462,20.1203,12200.0
2010-04-08 10:30:00,24.45,24.47,24.4,24.43,17200.0,20.1285,20.145,20.0874,20.1121,17200.0
2010-04-08 11:00:00,24.42,24.5,24.42,24.48,26600.0,20.1038,20.1697,20.1038,20.1532,26600.0
2010-04-08 11:30:00,24.48,24.54,24.47,24.51,19700.0,20.1532,20.2026,20.145,20.1779,19700.0
2010-04-08 12:00:00,24.52,24.52,24.46,24.5,30400.0,20.1862,20.1862,20.1368,20.1697,30400.0
2010-04-08 12:30:00,24.51,24.54,24.5,24.53,30800.0,20.1779,20.2026,20.1697,20.1944,30800.0
2010-04-08 13:00:00,24.53,24.61,24.53,24.57,43400.0,20.1944,20.2603,20.1944,20.2273,43400.0
2010-04-08 13:30:00,24.57,24.58,24.47,24.48,28900.0,20.2273,20.2356,20.145,20.1532,28900.0
2010-04-08 14:00:00,24.48,24.55,24.46,24.55,20800.0,20.1532,20.2109,20.1368,20.2109,20800.0
2010-04-08 14:30:00,24.54,24.59,24.53,24.57,34200.0,20.2026,20.2438,20.1944,20.2273,34200.0
2010-04-08 15:00:00,24.58,24.59,24.52,24.53,24800.0,20.2356,20.2438,20.1862,20.1944,24800.0
2010-04-08 15:30:00,24.53,24.57,24.47,24.48,65500.0,20.1944,20.2273,20.145,20.1532,65500.0
2010-04-09 09:30:00,24.48,24.64,24.36,24.46,25300.0,20.1532,20.285,20.0544,20.1368,25300.0
2010-04-09 10:00:00,24.46,24.53,24.45,24.45,32100.0,20.1368,20.1944,20.1285,20.1285,32100.0
2010-04-09 10:30:00,24.45,24.49,24.44,24.46,12200.0,20.1285,20.1615,20.1203,20.1368,12200.0
2010-04-09 11:00:00,24.48,24.52,24.48,24.5,16700.0,20.1532,20.1862,20.1532,20.1697,16700.0
2010-04-09 11:30:00,24.48,24.53,24.41,24.51,34200.0,20.1532,20.1944,20.0956,20.1779,34200.0
2010-04-09 12:00:00,24.51,24.57,24.49,24.57,19600.0,20.1779,20.2273,20.1615,20.2273,19600.0
2010-04-09 12:30:00,24.56,24.56,24.51,24.53,20500.0,20.2191,20.2191,20.1779,20.1944,20500.0
2010-04-09 13:00:00,24.54,24.56,24.5,24.55,13200.0,20.2026,20.2191,20.1697,20.2109,13200.0
2010-04-09 13:30:00,24.55,24.61,24.55,24.6,27800.0,20.2109,20.2603,20.2109,20.252,27800.0
2010-04-09 14:00:00,24.61,24.65,24.58,24.64,29900.0,20.2603,20.2932,20.2356,20.285,29900.0
2010-04-09 14:30:00,24.63,24.64,24.58,24.59,14100.0,20.2767,20.285,20.2356,20.2438,14100.0
2010-04-09 15:00:00,24.6,24.61,24.56,24.61,11700.0,20.252,20.2603,20.2191,20.2603,11700.0
2010-04-09 15:30:00,24.61,24.71,24.6,24.71,59900.0,20.2603,20.3426,20.252,20.3426,59900.0
2010-04-12 09:30:00,24.66,24.73,24.53,24.53,17800.0,20.3014,20.3591,20.1944,20.1944,17800.0
2010-04-12 10:00:00,24.53,24.6,24.52,24.57,15600.0,20.1944,20.252,20.1862,20.2273,15600.0
2010-04-12 10:30:00,24.56,24.59,24.51,24.55,20000.0,20.2191,20.2438,20.1779,20.2109,20000.0
2010-04-12 11:00:00,24.55,24.57,24.5,24.5,6000.0,20.2109,20.2273,20.1697,20.1697,6000.0
2010-04-12 11:30:00,24.5,24.6,24.48,24.58,12500.0,20.1697,20.252,20.1532,20.2356,12500.0
2010-04-12 12:00:00,24.59,24.61,24.59,24.61,5000.0,20.2438,20.2603,20.2438,20.2603,5000.0
2010-04-12 12:30:00,24.6,24.65,24.6,24.65,8700.0,20.252,20.2932,20.252,20.2932,8700.0
2010-04-12 13:00:00,24.65,24.67,24.64,24.64,14300.0,20.2932,20.3097,20.285,20.285,14300.0
2010-04-12 13:30:00,24.65,24.67,24.64,24.64,12500.0,20.2932,20.3097,20.285,20.285,12500.0
2010-04-12 14:00:00,24.64,24.65,24.59,24.61,13000.0,20.285,20.2932,20.2438,20.2603,13000.0
2010-04-12 14:30:00,24.61,24.62,24.58,24.6,14500.0,20.2603,20.2685,20.2356,20.252,14500.0
2010-04-12 15:00:00,24.6,24.61,24.52,24.53,30800.0,20.252,20.2603,20.1862,20.1944,30800.0
2010-04-12 15:30:00,24.53,24.65,24.51,24.64,77800.0,20.1944,20.2932,20.1779,20.285,77800.0
2010-04-13 09:30:00,24.64,24.64,24.52,24.57,6500.0,20.285,20.285,20.1862,20.2273,6500.0
2010-04-13 10:00:00,24.56,24.58,24.45,24.46,8100.0,20.2191,20.2356,20.1285,20.1368,8100.0
2010-04-13 10:30:00,24.48,24.5,24.44,24.48,9300.0,20.1532,20.1697,20.1203,20.1532,9300.0
2010-04-13 11:00:00,24.49,24.56,24.49,24.54,7500.0,20.1615,20.2191,20.1615,20.2026,7500.0
2010-04-13 11:30:00,24.55,24.55,24.52,24.54,6800.0,20.2109,20.2109,20.1862,20.2026,6800.0
2010-04-13 12:00:00,24.55,24.6,24.54,24.6,9100.0,20.2109,20.252,20.2026,20.252,9100.0
2010-04-13 12:30:00,24.6,24.62,24.59,24.61,8100.0,20.252,20.2685,20.2438,20.2603,8100.0
2010-04-13 13:00:00,24.61,24.62,24.57,24.57,6300.0,20.2603,20.2685,20.2273,20.2273,6300.0
2010-04-13 13:30:00,24.57,24.64,24.57,24.62,9000.0,20.2273,20.285,20.2273,20.2685,9000.0
2010-04-13 14:00:00,24.61,24.62,24.57,24.58,5500.0,20.2603,20.2685,20.2273,20.2356,5500.0
2010-04-13 14:30:00,24.58,24.59,24.56,24.57,7600.0,20.2356,20.2438,20.2191,20.2273,7600.0
2010-04-13 15:00:00,24.56,24.61,24.55,24.58,16300.0,20.2191,20.2603,20.2109,20.2356,16300.0
2010-04-13 15:30:00,24.58,24.61,24.56,24.61,36700.0,20.2356,20.2603,20.2191,20.2603,36700.0
2010-04-14 09:30:00,24.62,24.75,24.62,24.69,11500.0,20.2685,20.3755,20.2685,20.3261,11500.0
2010-04-14 10:00:00,24.68,24.69,24.6,24.61,13400.0,20.3179,20.3261,20.252,20.2603,13400.0
2010-04-14 10:30:00,24.61,24.65,24.56,24.62,14600.0,20.2603,20.2932,20.2191,20.2685,14600.0
2010-04-14 11:00:00,24.62,24.68,24.54,24.68,22800.0,20.2685,20.3179,20.2026,20.3179,22800.0
2010-04-14 11:30:00,24.68,24.68,24.65,24.66,10300.0,20.3179,20.3179,20.2932,20.3014,10300.0
2010-04-14 12:00:00,24.67,24.7,24.66,24.7,12300.0,20.3097,20.3344,20.3014,20.3344,12300.0
2010-04-14 12:30:00,24.7,24.75,24.7,24.74,6700.0,20.3344,20.3755,20.3344,20.3673,6700.0
2010-04-14 13:00:00,24.73,24.74,24.69,24.73,10100.0,20.3591,20.3673,20.3261,20.3591,10100.0
2010-04-14 13:30:00,24.73,24.74,24.66,24.66,9600.0,20.3591,20.3673,20.3014,20.3014,9600.0
2010-04-14 14:00:00,24.66,24.75,24.66,24.74,13400.0,20.3014,20.3755,20.3014,20.3673,13400.0
2010-04-14 14:30:00,24.74,24.78,24.74,24.78,22500.0,20.3673,20.4002,20.3673,20.4002,22500.0
2010-04-14 15:00:00,24.78,24.79,24.72,24.79,37200.0,20.4002,20.4084,20.3508,20.4084,37200.0
2010-04-14 15:30:00,24.79,24.8,24.77,24.8,53300.0,20.4084,20.4167,20.392,20.4167,53300.0
2010-04-15 09:30:00,24.73,24.8,24.71,24.79,12900.0,20.3591,20.4167,20.3426,20.4084,12900.0
2010-04-15 10:00:00,24.79,24.85,24.78,24.83,18300.0,20.4084,20.4578,20.4002,20.4414,18300.0
2010-04-15 10:30:00,24.83,24.93,24.83,24.92,37600.0,20.4414,20.5237,20.4414,20.5155,37600.0
2010-04-15 11:00:00,24.92,24.96,24.92,24.96,7600.0,20.5155,20.5484,20.5155,20.5484,7600.0
2010-04-15 11:30:00,24.96,24.97,24.93,24.97,11200.0,20.5484,20.5566,20.5237,20.5566,11200.0
2010-04-15 12:00:00,24.97,24.97,24.93,24.96,15100.0,20.5566,20.5566,20.5237,20.5484,15100.0
2010-04-15 12:30:00,24.97,24.98,24.95,24.98,11100.0,20.5566,20.5649,20.5402,20.5649,11100.0
2010-04-15 13:00:00,24.97,25.0,24.96,25.0,16900.0,20.5566,20.5813,20.5484,20.5813,16900.0
2010-04-15 13:30:00,25.0,25.0,24.97,24.99,11600.0,20.5813,20.5813,20.5566,20.5731,11600.0
2010-04-15 14:00:00,24.99,25.0,24.97,25.0,42100.0,20.5731,20.5813,20.5566,20.5813,42100.0
2010-04-15 14:30:00,24.99,25.04,24.98,25.02,41600.0,20.5731,20.6143,20.5649,20.5978,41600.0
2010-04-15 15:00:00,25.01,25.02,24.99,25.0,44100.0,20.5896,20.5978,20.5731,20.5813,44100.0
2010-04-15 15:30:00,25.0,25.04,24.99,25.03,49200.0,20.5813,20.6143,20.5731,20.606,49200.0
2010-04-16 09:30:00,25.02,25.18,25.02,25.04,75600.0,20.5978,20.7295,20.5978,20.6143,75600.0
2010-04-16 10:00:00,25.04,25.14,25.03,25.11,8900.0,20.6143,20.6966,20.606,20.6719,8900.0
2010-04-16 10:30:00,25.12,25.15,24.93,25.04,13400.0,20.6801,20.7048,20.5237,20.6143,13400.0
2010-04-16 11:00:00,25.03,25.07,24.93,25.05,12800.0,20.606,20.639,20.5237,20.6225,12800.0
2010-04-16 11:30:00,25.01,25.05,24.86,24.92,24800.0,20.5896,20.6225,20.4661,20.5155,24800.0
2010-04-16 12:00:00,24.89,24.97,24.84,24.95,16200.0,20.4908,20.5566,20.4496,20.5402,16200.0
2010-04-16 12:30:00,24.94,24.95,24.82,24.94,15500.0,20.5319,20.5402,20.4331,20.5319,15500.0
2010-04-16 13:00:00,24.96,24.97,24.9,24.93,8600.0,20.5484,20.5566,20.499,20.5237,8600.0
2010-04-16 13:30:00,24.92,24.92,24.81,24.84,12100.0,20.5155,20.5155,20.4249,20.4496,12100.0
2010-04-16 14:00:00,24.83,24.93,24.82,24.92,12800.0,20.4414,20.5237,20.4331,20.5155,12800.0
2010-04-16 14:30:00,24.92,24.93,24.87,24.88,16600.0,20.5155,20.5237,20.4743,20.4825,16600.0
2010-04-16 15:00:00,24.89,24.93,24.85,24.92,30600.0,20.4908,20.5237,20.4578,20.5155,30600.0
2010-04-16 15:30:00,24.91,25.02,24.9,24.95,63900.0,20.5072,20.5978,20.499,20.5402,63900.0
2010-04-19 09:30:00,24.81,24.95,24.72,24.92,21800.0,20.4249,20.5402,20.3508,20.5155,21800.0
2010-04-19 10:00:00,24.92,24.97,24.84,24.85,10700.0,20.5155,20.5566,20.4496,20.4578,10700.0
2010-04-19 10:30:00,24.85,24.87,24.81,24.83,6900.0,20.4578,20.4743,20.4249,20.4414,6900.0
2010-04-19 11:00:00,24.81,24.81,24.72,24.73,17400.0,20.4249,20.4249,20.3508,20.3591,17400.0
2010-04-19 11:30:00,24.74,24.77,24.53,24.56,35000.0,20.3673,20.392,20.1944,20.2191,35000.0
2010-04-19 12:00:00,24.56,24.59,24.51,24.55,35600.0,20.2191,20.2438,20.1779,20.2109,35600.0
2010-04-19 12:30:00,24.55,24.57,24.52,24.54,17400.0,20.2109,20.2273,20.1862,20.2026,17400.0
2010-04-19 13:00:00,24.55,24.57,24.51,24.55,28500.0,20.2109,20.2273,20.1779,20.2109,28500.0
2010-04-19 13:30:00,24.55,24.57,24.51,24.52,18300.0,20.2109,20.2273,20.1779,20.1862,18300.0
2010-04-19 14:00:00,24.52,24.71,24.51,24.7,26200.0,20.1862,20.3426,20.1779,20.3344,26200.0
2010-04-19 14:30:00,24.71,24.75,24.65,24.71,26500.0,20.3426,20.3755,20.2932,20.3426,26500.0
2010-04-19 15:00:00,24.72,24.75,24.69,24.69,25000.0,20.3508,20.3755,20.3261,20.3261,25000.0
2010-04-19 15:30:00,24.69,24.73,24.65,24.72,44000.0,20.3261,20.3591,20.2932,20.3508,44000.0
2010-04-20 09:30:00,24.86,24.89,24.66,24.87,9900.0,20.4661,20.4908,20.3014,20.4743,9900.0
2010-04-20 10:00:00,24.88,24.89,24.77,24.77,10200.0,20.4825,20.4908,20.392,20.392,10200.0
2010-04-20 10:30:00,24.75,24.87,24.75,24.85,15400.0,20.3755,20.4743,20.3755,20.4578,15400.0
2010-04-20 11:00:00,24.85,24.92,24.85,24.89,8600.0,20.4578,20.5155,20.4578,20.4908,8600.0
2010-04-20 11:30:00,24.89,24.94,24.87,24.94,9000.0,20.4908,20.5319,20.4743,20.5319,9000.0
2010-04-20 12:00:00,24.93,24.98,24.93,24.98,10200.0,20.5237,20.5649,20.5237,20.5649,10200.0
2010-04-20 12:30:00,24.98,24.99,24.93,24.94,6000.0,20.5649,20.5731,20.5237,20.5319,6000.0
2010-04-20 13:00:00,24.95,24.97,24.93,24.95,8300.0,20.5402,20.5566,20.5237,20.5402,8300.0
2010-04-20 13:30:00,24.95,24.96,24.91,24.93,5900.0,20.5402,20.5484,20.5072,20.5237,5900.0
2010-04-20 14:00:00,24.93,24.99,24.92,24.97,6000.0,20.5237,20.5731,20.5155,20.5566,6000.0
2010-04-20 14:30:00,24.96,25.0,24.95,24.97,9300.0,20.5484,20.5813,20.5402,20.5566,9300.0
2010-04-20 15:00:00,24.97,25.02,24.97,25.01,24400.0,20.5566,20.5978,20.5566,20.5896,24400.0
2010-04-20 15:30:00,25.02,25.13,25.01,25.13,58900.0,20.5978,20.6884,20.5896,20.6884,58900.0
2010-04-21 09:30:00,25.13,25.14,24.9,25.13,16800.0,20.6884,20.6966,20.499,20.6884,16800.0
2010-04-21 10:00:00,25.13,25.23,25.09,25.16,27900.0,20.6884,20.7707,20.6554,20.713,27900.0
2010-04-21 10:30:00,25.2,25.29,25.19,25.23,32100.0,20.746,20.8201,20.7377,20.7707,32100.0
2010-04-21 11:00:00,25.23,25.27,25.23,25.25,19300.0,20.7707,20.8036,20.7707,20.7871,19300.0
2010-04-21 11:30:00,25.25,25.25,25.22,25.25,26600.0,20.7871,20.7871,20.7624,20.7871,26600.0
2010-04-21 12:00:00,25.25,25.27,25.23,25.23,15700.0,20.7871,20.8036,20.7707,20.7707,15700.0
2010-04-21 12:30:00,25.24,25.26,25.22,25.23,16600.0,20.7789,20.7954,20.7624,20.7707,16600.0
2010-04-21 13:00:00,25.23,25.26,25.22,25.25,20000.0,20.7707,20.7954,20.7624,20.7871,20000.0
2010-04-21 13:30:00,25.25,25.27,25.24,25.27,16200.0,20.7871,20.8036,20.7789,20.8036,16200.0
2010-04-21 14:00:00,25.26,25.26,25.13,25.14,27900.0,20.7954,20.7954,20.6884,20.6966,27900.0
2010-04-21 14:30:00,25.15,25.2,25.12,25.2,29000.0,20.7048,20.746,20.6801,20.746,29000.0
2010-04-21 15:00:00,25.2,25.24,25.17,25.19,45100.0,20.746,20.7789,20.7213,20.7377,45100.0
2010-04-21 15:30:00,25.19,25.24,25.18,25.2,100300.0,20.7377,20.7789,20.7295,20.746,100300.0
2010-04-22 09:30:00,24.91,25.02,24.83,24.95,18900.0,20.5072,20.5978,20.4414,20.5402,18900.0
2010-04-22 10:00:00,24.99,25.05,24.91,24.99,9200.0,20.5731,20.6225,20.5072,20.5731,9200.0
2010-04-22 10:30:00,24.99,25.03,24.89,25.0,17000.0,20.5731,20.606,20.4908,20.5813,17000.0
2010-04-22 11:00:00,25.01,25.04,25.0,25.03,8100.0,20.5896,20.6143,20.5813,20.606,8100.0
2010-04-22 11:30:00,25.02,25.02,24.96,24.99,10600.0,20.5978,20.5978,20.5484,20.5731,10600.0
2010-04-22 12:00:00,24.99,25.08,24.98,25.07,13400.0,20.5731,20.6472,20.5649,20.639,13400.0
2010-04-22 12:30:00,25.07,25.14,25.06,25.12,10800.0,20.639,20.6966,20.6307,20.6801,10800.0
2010-04-22 13:00:00,25.12,25.22,25.11,25.21,11200.0,20.6801,20.7624,20.6719,20.7542,11200.0
2010-04-22 13:30:00,25.2,25.2,25.13,25.18,12800.0,20.746,20.746,20.6884,20.7295,12800.0
2010-04-22 14:00:00,25.19,25.23,25.11,25.23,16100.0,20.7377,20.7707,20.6719,20.7707,16100.0
2010-04-22 14:30:00,25.23,25.23,25.13,25.14,25400.0,20.7707,20.7707,20.6884,20.6966,25400.0
2010-04-22 15:00:00,25.14,25.28,25.14,25.26,36200.0,20.6966,20.8118,20.6966,20.7954,36200.0
2010-04-22 15:30:00,25.26,25.32,25.26,25.31,62500.0,20.7954,20.8448,20.7954,20.8365,62500.0
2010-04-23 09:30:00,25.39,25.39,25.1,25.2,13000.0,20.9024,20.9024,20.6637,20.746,13000.0
2010-04-23 10:00:00,25.2,25.3,25.2,25.27,14500.0,20.746,20.8283,20.746,20.8036,14500.0
2010-04-23 10:30:00,25.25,25.27,25.18,25.23,11300.0,20.7871,20.8036,20.7295,20.7707,11300.0
2010-04-23 11:00:00,25.23,25.29,25.18,25.24,11300.0,20.7707,20.8201,20.7295,20.7789,11300.0
2010-04-23 11:30:00,25.23,25.3,25.18,25.3,25300.0,20.7707,20.8283,20.7295,20.8283,25300.0
2010-04-23 12:00:00,25.3,25.34,25.3,25.32,20800.0,20.8283,20.8612,20.8283,20.8448,20800.0
2010-04-23 12:30:00,25.32,25.35,25.3,25.35,12400.0,20.8448,20.8695,20.8283,20.8695,12400.0
2010-04-23 13:00:00,25.34,25.38,25.34,25.35,14300.0,20.8612,20.8942,20.8612,20.8695,14300.0
2010-04-23 13:30:00,25.35,25.35,25.33,25.35,11100.0,20.8695,20.8695,20.853,20.8695,11100.0
2010-04-23 14:00:00,25.34,25.37,25.34,25.35,6200.0,20.8612,20.8859,20.8612,20.8695,6200.0
2010-04-23 14:30:00,25.36,25.42,25.34,25.4,25700.0,20.8777,20.9271,20.8612,20.9106,25700.0
2010-04-23 15:00:00,25.39,25.4,25.36,25.39,10400.0,20.9024,20.9106,20.8777,20.9024,10400.0
2010-04-23 15:30:00,25.38,25.49,25.38,25.49,85500.0,20.8942,20.9847,20.8942,20.9847,85500.0
2010-04-26 09:30:00,25.42,25.42,25.33,25.42,35800.0,20.9271,20.9271,20.853,20.9271,35800.0
2010-04-26 10:00:00,25.42,25.49,25.42,25.48,26100.0,20.9271,20.9847,20.9271,20.9765,26100.0
2010-04-26 10:30:00,25.48,25.61,25.48,25.52,17400.0,20.9765,21.0835,20.9765,21.0094,17400.0
2010-04-26 11:00:00,25.53,25.54,25.49,25.54,19400.0,21.0177,21.0259,20.9847,21.0259,19400.0
2010-04-26 11:30:00,25.55,25.55,25.5,25.5,20200.0,21.0341,21.0341,20.993,20.993,20200.0
2010-04-26 12:00:00,25.49,25.63,25.49,25.6,28800.0,20.9847,21.1,20.9847,21.0753,28800.0
2010-04-26 12:30:00,25.6,25.62,25.6,25.62,9400.0,21.0753,21.0917,21.0753,21.0917,9400.0
2010-04-26 13:00:00,25.63,25.63,25.6,25.6,4900.0,21.1,21.1,21.0753,21.0753,4900.0
2010-04-26 13:30:00,25.6,25.62,25.6,25.61,17500.0,21.0753,21.0917,21.0753,21.0835,17500.0
2010-04-26 14:00:00,25.61,25.71,25.6,25.69,19100.0,21.0835,21.1658,21.0753,21.1494,19100.0
2010-04-26 14:30:00,25.69,25.7,25.62,25.62,16400.0,21.1494,21.1576,21.0917,21.0917,16400.0
2010-04-26 15:00:00,25.62,25.63,25.55,25.59,39200.0,21.0917,21.1,21.0341,21.067,39200.0
2010-04-26 15:30:00,25.59,25.6,25.56,25.58,58000.0,21.067,21.0753,21.0424,21.0588,58000.0
2010-04-27 09:30:00,25.53,25.75,25.41,25.75,18200.0,21.0177,21.1988,20.9189,21.1988,18200.0
2010-04-27 10:00:00,25.75,25.79,25.68,25.77,28900.0,21.1988,21.2317,21.1411,21.2152,28900.0
2010-04-27 10:30:00,25.76,25.8,25.68,25.7,18900.0,21.207,21.2399,21.1411,21.1576,18900.0
2010-04-27 11:00:00,25.71,25.73,25.55,25.57,56900.0,21.1658,21.1823,21.0341,21.0506,56900.0
2010-04-27 11:30:00,25.56,25.56,25.48,25.53,74000.0,21.0424,21.0424,20.9765,21.0177,74000.0
2010-04-27 12:00:00,25.51,25.6,25.48,25.49,49800.0,21.0012,21.0753,20.9765,20.9847,49800.0
2010-04-27 12:30:00,25.5,25.52,25.46,25.46,12600.0,20.993,21.0094,20.96,20.96,12600.0
2010-04-27 13:00:00,25.47,25.59,25.45,25.59,21700.0,20.9683,21.067,20.9518,21.067,21700.0
2010-04-27 13:30:00,25.58,25.58,25.51,25.55,10500.0,21.0588,21.0588,21.0012,21.0341,10500.0
2010-04-27 14:00:00,25.54,25.54,25.46,25.48,18500.0,21.0259,21.0259,20.96,20.9765,18500.0
2010-04-27 14:30:00,25.47,25.51,25.45,25.51,66900.0,20.9683,21.0012,20.9518,21.0012,66900.0
2010-04-27 15:00:00,25.51,25.58,25.49,25.51,56700.0,21.0012,21.0588,20.9847,21.0012,56700.0
2010-04-27 15:30:00,25.51,25.52,25.44,25.5,173000.0,21.0012,21.0094,20.9436,20.993,173000.0
2010-04-28 09:30:00,25.56,25.6,25.39,25.53,28200.0,21.0424,21.0753,20.9024,21.0177,28200.0
2010-04-28 10:00:00,25.53,25.68,25.49,25.62,29900.0,21.0177,21.1411,20.9847,21.0917,29900.0
2010-04-28 10:30:00,25.61,25.65,25.52,25.63,40800.0,21.0835,21.1164,21.0094,21.1,40800.0
2010-04-28 11:00:00,25.6,25.68,25.52,25.57,32100.0,21.0753,21.1411,21.0094,21.0506,32100.0
2010-04-28 11:30:00,25.57,25.63,25.5,25.62,28800.0,21.0506,21.1,20.993,21.0917,28800.0
2010-04-28 12:00:00,25.63,25.74,25.59,25.7,27500.0,21.1,21.1905,21.067,21.1576,27500.0
2010-04-28 12:30:00,25.69,25.75,25.67,25.71,22000.0,21.1494,21.1988,21.1329,21.1658,22000.0
2010-04-28 13:00:00,25.7,25.73,25.61,25.63,16800.0,21.1576,21.1823,21.0835,21.1,16800.0
2010-04-28 13:30:00,25.63,25.66,25.61,25.65,18000.0,21.1,21.1247,21.0835,21.1164,18000.0
2010-04-28 14:00:00,25.65,25.78,25.64,25.7,39000.0,21.1164,21.2235,21.1082,21.1576,39000.0
2010-04-28 14:30:00,25.7,25.78,25.65,25.67,32500.0,21.1576,21.2235,21.1164,21.1329,32500.0
2010-04-28 15:00:00,25.67,25.69,25.63,25.65,47800.0,21.1329,21.1494,21.1,21.1164,47800.0
2010-04-28 15:30:00,25.66,25.66,25.54,25.63,92900.0,21.1247,21.1247,21.0259,21.1,92900.0
2010-04-29 09:30:00,25.8,25.8,25.53,25.55,17800.0,21.2399,21.2399,21.0177,21.0341,17800.0
2010-04-29 10:00:00,25.54,25.64,25.54,25.62,26600.0,21.0259,21.1082,21.0259,21.0917,26600.0
2010-04-29 10:30:00,25.62,25.77,25.61,25.69,13800.0,21.0917,21.2152,21.0835,21.1494,13800.0
2010-04-29 11:00:00,25.7,25.72,25.68,25.72,13700.0,21.1576,21.1741,21.1411,21.1741,13700.0
2010-04-29 11:30:00,25.71,25.73,25.66,25.7,7800.0,21.1658,21.1823,21.1247,21.1576,7800.0
2010-04-29 12:00:00,25.69,25.7,25.65,25.68,9200.0,21.1494,21.1576,21.1164,21.1411,9200.0
2010-04-29 12:30:00,25.68,25.78,25.66,25.76,12500.0,21.1411,21.2235,21.1247,21.207,12500.0
2010-04-29 13:00:00,25.78,25.85,25.77,25.81,13800.0,21.2235,21.2811,21.2152,21.2482,13800.0
2010-04-29 13:30:00,25.82,25.82,25.77,25.8,13200.0,21.2564,21.2564,21.2152,21.2399,13200.0
2010-04-29 14:00:00,25.78,25.85,25.77,25.79,21800.0,21.2235,21.2811,21.2152,21.2317,21800.0
2010-04-29 14:30:00,25.79,25.82,25.74,25.75,11900.0,21.2317,21.2564,21.1905,21.1988,11900.0
2010-04-29 15:00:00,25.74,25.77,25.67,25.72,13900.0,21.1905,21.2152,21.1329,21.1741,13900.0
2010-04-29 15:30:00,25.72,25.81,25.7,25.81,67600.0,21.1741,21.2482,21.1576,21.2482,67600.0
2010-04-30 09:30:00,25.79,25.88,25.65,25.82,24600.0,21.2317,21.3058,21.1164,21.2564,24600.0
2010-04-30 10:00:00,25.82,25.89,25.75,25.87,29400.0,21.2564,21.314,21.1988,21.2976,29400.0
2010-04-30 10:30:00,25.85,25.9,25.76,25.84,22500.0,21.2811,21.3223,21.207,21.2729,22500.0
2010-04-30 11:00:00,25.84,25.87,25.74,25.75,28400.0,21.2729,21.2976,21.1905,21.1988,28400.0
2010-04-30 11:30:00,25.75,25.8,25.73,25.8,17000.0,21.1988,21.2399,21.1823,21.2399,17000.0
2010-04-30 12:00:00,25.79,25.79,25.68,25.71,37700.0,21.2317,21.2317,21.1411,21.1658,37700.0
2010-04-30 12:30:00,25.72,25.74,25.67,25.7,36600.0,21.1741,21.1905,21.1329,21.1576,36600.0
2010-04-30 13:00:00,25.7,25.76,25.69,25.76,27200.0,21.1576,21.207,21.1494,21.207,27200.0
2010-04-30 13:30:00,25.76,25.79,25.71,25.74,25800.0,21.207,21.2317,21.1658,21.1905,25800.0
2010-04-30 14:00:00,25.73,25.84,25.71,25.8,54300.0,21.1823,21.2729,21.1658,21.2399,54300.0
2010-04-30 14:30:00,25.8,25.82,25.69,25.77,64200.0,21.2399,21.2564,21.1494,21.2152,64200.0
2010-04-30 15:00:00,25.77,25.78,25.67,25.67,70400.0,21.2152,21.2235,21.1329,21.1329,70400.0
2010-04-30 15:30:00,25.67,25.72,25.52,25.52,248500.0,21.1329,21.1741,21.0094,21.0094,248500.0
2010-05-03 09:30:00,25.69,25.82,25.52,25.63,22100.0,21.1494,21.2564,21.0094,21.1,22100.0
2010-05-03 10:00:00,25.64,25.9,25.63,25.79,42100.0,21.1082,21.3223,21.1,21.2317,42100.0
2010-05-03 10:30:00,25.79,25.82,25.72,25.75,26700.0,21.2317,21.2564,21.1741,21.1988,26700.0
2010-05-03 11:00:00,25.77,25.87,25.76,25.84,20900.0,21.2152,21.2976,21.207,21.2729,20900.0
2010-05-03 11:30:00,25.84,25.92,25.83,25.92,29100.0,21.2729,21.3387,21.2646,21.3387,29100.0
2010-05-03 12:00:00,25.93,26.0,25.9,25.98,33800.0,21.347,21.4046,21.3223,21.3881,33800.0
2010-05-03 12:30:00,25.99,26.0,25.99,25.99,18000.0,21.3963,21.4046,21.3963,21.3963,18000.0
2010-05-03 13:00:00,25.99,26.0,25.98,26.0,14500.0,21.3963,21.4046,21.3881,21.4046,14500.0
2010-05-03 13:30:00,26.0,26.0,25.96,25.97,29500.0,21.4046,21.4046,21.3717,21.3799,29500.0
2010-05-03 14:00:00,25.97,26.03,25.92,26.03,27700.0,21.3799,21.4293,21.3387,21.4293,27700.0
2010-05-03 14:30:00,26.03,26.05,25.99,26.01,31400.0,21.4293,21.4457,21.3963,21.4128,31400.0
2010-05-03 15:00:00,26.01,26.03,25.92,25.96,38500.0,21.4128,21.4293,21.3387,21.3717,38500.0
2010-05-03 15:30:00,25.95,26.05,25.95,26.05,91100.0,21.3634,21.4457,21.3634,21.4457,91100.0
2010-05-04 09:30:00,25.66,25.93,25.38,25.55,38800.0,21.1247,21.347,20.8942,21.0341,38800.0
2010-05-04 10:00:00,25.54,25.62,25.48,25.55,22500.0,21.0259,21.0917,20.9765,21.0341,22500.0
2010-05-04 10:30:00,25.53,25.53,25.45,25.48,51800.0,21.0177,21.0177,20.9518,20.9765,51800.0
2010-05-04 11:00:00,25.47,25.5,25.35,25.36,21400.0,20.9683,20.993,20.8695,20.8777,21400.0
2010-05-04 11:30:00,25.36,25.43,25.36,25.43,34000.0,20.8777,20.9353,20.8777,20.9353,34000.0
2010-05-04 12:00:00,25.41,25.43,25.3,25.35,45200.0,20.9189,20.9353,20.8283,20.8695,45200.0
2010-05-04 12:30:00,25.34,25.46,25.33,25.42,12800.0,20.8612,20.96,20.853,20.9271,12800.0
2010-05-04 13:00:00,25.44,25.44,25.37,25.39,10300.0,20.9436,20.9436,20.8859,20.9024,10300.0
2010-05-04 13:30:00,25.38,25.48,25.36,25.45,18800.0,20.8942,20.9765,20.8777,20.9518,18800.0
2010-05-04 14:00:00,25.43,25.44,25.4,25.41,12500.0,20.9353,20.9436,20.9106,20.9189,12500.0
2010-05-04 14:30:00,25.4,25.43,25.31,25.36,68200.0,20.9106,20.9353,20.8365,20.8777,68200.0
2010-05-04 15:00:00,25.36,25.44,25.31,25.44,40800.0,20.8777,20.9436,20.8365,20.9436,40800.0
2010-05-04 15:30:00,25.43,25.55,25.34,25.45,165600.0,20.9353,21.0341,20.8612,20.9518,165600.0
2010-05-05 09:30:00,25.4,25.47,24.59,25.25,53000.0,20.9106,20.9683,20.2438,20.7871,53000.0
2010-05-05 10:00:00,25.26,25.33,25.18,25.18,24300.0,20.7954,20.853,20.7295,20.7295,24300.0
2010-05-05 10:30:00,25.18,25.25,25.16,25.18,21400.0,20.7295,20.7871,20.713,20.7295,21400.0
2010-05-05 11:00:00,25.16,25.25,25.05,25.2,20100.0,20.713,20.7871,20.6225,20.746,20100.0
2010-05-05 11:30:00,25.2,25.29,25.15,25.25,19400.0,20.746,20.8201,20.7048,20.7871,19400.0
2010-05-05 12:00:00,25.26,25.29,25.17,25.19,22000.0,20.7954,20.8201,20.7213,20.7377,22000.0
2010-05-05 12:30:00,25.19,25.24,25.15,25.17,27700.0,20.7377,20.7789,20.7048,20.7213,27700.0
2010-05-05 13:00:00,25.17,25.29,25.14,25.26,17700.0,20.7213,20.8201,20.6966,20.7954,17700.0
2010-05-05 13:30:00,25.26,25.42,25.25,25.39,25400.0,20.7954,20.9271,20.7871,20.9024,25400.0
2010-05-05 14:00:00,25.39,25.39,25.24,25.24,18200.0,20.9024,20.9024,20.7789,20.7789,18200.0
2010-05-05 14:30:00,25.24,25.29,25.2,25.24,40700.0,20.7789,20.8201,20.746,20.7789,40700.0
2010-05-05 15:00:00,25.24,25.34,25.2,25.29,39900.0,20.7789,20.8612,20.746,20.8201,39900.0
2010-05-05 15:30:00,25.29,25.37,25.24,25.3,83600.0,20.8201,20.8859,20.7789,20.8283,83600.0
2010-05-06 09:30:00,25.24,25.38,25.14,25.32,112200.0,20.7789,20.8942,20.6966,20.8448,112200.0
2010-05-06 10:00:00,25.31,25.33,25.24,25.25,33400.0,20.8365,20.853,20.7789,20.7871,33400.0
2010-05-06 10:30:00,25.25,25.42,25.24,25.36,62500.0,20.7871,20.9271,20.7789,20.8777,62500.0
2010-05-06 11:00:00,25.35,25.37,25.24,25.34,42300.0,20.8695,20.8859,20.7789,20.8612,42300.0
2010-05-06 11:30:00,25.35,25.36,25.25,25.35,20500.0,20.8695,20.8777,20.7871,20.8695,20500.0
2010-05-06 12:00:00,25.37,26.08,25.37,25.95,227200.0,20.8859,21.4704,20.8859,21.3634,227200.0
2010-05-06 12:30:00,25.95,26.03,25.89,26.01,88900.0,21.3634,21.4293,21.314,21.4128,88900.0
2010-05-06 13:00:00,26.01,26.16,26.0,26.12,105100.0,21.4128,21.5363,21.4046,21.5034,105100.0
2010-05-06 13:30:00,26.13,26.14,25.98,26.02,102400.0,21.5116,21.5198,21.3881,21.421,102400.0
2010-05-06 14:00:00,26.03,26.06,25.77,25.86,179300.0,21.4293,21.454,21.2152,21.2893,179300.0
2010-05-06 14:30:00,25.86,26.5,25.57,26.02,352100.0,21.2893,21.8162,21.0506,21.421,352100.0
2010-05-06 15:00:00,26.03,26.1,25.28,25.4,211600.0,21.4293,21.4869,20.8118,20.9106,211600.0
2010-05-06 15:30:00,25.4,25.81,25.39,25.51,223700.0,20.9106,21.2482,20.9024,21.0012,223700.0
2010-05-07 09:30:00,25.53,25.69,24.89,25.19,124500.0,21.0177,21.1494,20.4908,20.7377,124500.0
2010-05-07 10:00:00,25.2,25.2,24.57,24.67,97000.0,20.746,20.746,20.2273,20.3097,97000.0
2010-05-07 10:30:00,24.74,25.2,24.74,25.04,130700.0,20.3673,20.746,20.3673,20.6143,130700.0
2010-05-07 11:00:00,25.04,25.23,24.74,24.79,383500.0,20.6143,20.7707,20.3673,20.4084,383500.0
2010-05-07 11:30:00,24.79,24.91,24.67,24.83,93000.0,20.4084,20.5072,20.3097,20.4414,93000.0
2010-05-07 12:00:00,24.82,25.01,24.75,24.82,103600.0,20.4331,20.5896,20.3755,20.4331,103600.0
2010-05-07 12:30:00,24.84,24.92,24.72,24.77,87800.0,20.4496,20.5155,20.3508,20.392,87800.0
2010-05-07 13:00:00,24.78,24.84,24.62,24.71,121000.0,20.4002,20.4496,20.2685,20.3426,121000.0
2010-05-07 13:30:00,24.72,24.93,24.7,24.73,51600.0,20.3508,20.5237,20.3344,20.3591,51600.0
2010-05-07 14:00:00,24.73,24.77,24.6,24.6,60400.0,20.3591,20.392,20.252,20.252,60400.0
2010-05-07 14:30:00,24.58,24.69,24.53,24.57,74000.0,20.2356,20.3261,20.1944,20.2273,74000.0
2010-05-07 15:00:00,24.58,24.59,24.37,24.51,101800.0,20.2356,20.2438,20.0627,20.1779,101800.0
2010-05-07 15:30:00,24.51,24.59,24.42,24.47,158700.0,20.1779,20.2438,20.1038,20.145,158700.0
2010-05-10 09:30:00,25.26,25.5,24.86,25.23,85900.0,20.7954,20.993,20.4661,20.7707,85900.0
2010-05-10 10:00:00,25.24,25.32,25.17,25.18,59500.0,20.7789,20.8448,20.7213,20.7295,59500.0
2010-05-10 10:30:00,25.19,25.27,25.0,25.03,32000.0,20.7377,20.8036,20.5813,20.606,32000.0
2010-05-10 11:00:00,25.06,25.13,24.95,24.97,28100.0,20.6307,20.6884,20.5402,20.5566,28100.0
2010-05-10 11:30:00,24.99,25.17,24.99,25.14,23600.0,20.5731,20.7213,20.5731,20.6966,23600.0
2010-05-10 12:00:00,25.15,25.15,25.05,25.06,22000.0,20.7048,20.7048,20.6225,20.6307,22000.0
2010-05-10 12:30:00,25.06,25.06,24.98,24.99,20600.0,20.6307,20.6307,20.5649,20.5731,20600.0
2010-05-10 13:00:00,24.98,24.98,24.84,24.93,22700.0,20.5649,20.5649,20.4496,20.5237,22700.0
2010-05-10 13:30:00,24.93,25.01,24.88,24.91,32600.0,20.5237,20.5896,20.4825,20.5072,32600.0
2010-05-10 14:00:00,24.91,24.96,24.84,24.9,26400.0,20.5072,20.5484,20.4496,20.499,26400.0
2010-05-10 14:30:00,24.9,24.95,24.8,24.94,27900.0,20.499,20.5402,20.4167,20.5319,27900.0
2010-05-10 15:00:00,24.93,25.03,24.9,25.03,45100.0,20.5237,20.606,20.499,20.606,45100.0
2010-05-10 15:30:00,25.02,25.16,24.98,25.16,163900.0,20.5978,20.713,20.5649,20.713,163900.0
2010-05-11 09:30:00,25.0,25.06,24.5,24.97,58500.0,20.5813,20.6307,20.1697,20.5566,58500.0
2010-05-11 10:00:00,24.96,24.98,24.87,24.92,29200.0,20.5484,20.5649,20.4743,20.5155,29200.0
2010-05-11 10:30:00,24.93,25.02,24.91,24.95,23200.0,20.5237,20.5978,20.5072,20.5402,23200.0
2010-05-11 11:00:00,24.94,25.03,24.94,25.03,19100.0,20.5319,20.606,20.5319,20.606,19100.0
2010-05-11 11:30:00,25.02,25.1,24.99,25.06,25800.0,20.5978,20.6637,20.5731,20.6307,25800.0
2010-05-11 12:00:00,25.07,25.13,25.04,25.05,21700.0,20.639,20.6884,20.6143,20.6225,21700.0
2010-05-11 12:30:00,25.04,25.13,25.02,25.12,12900.0,20.6143,20.6884,20.5978,20.6801,12900.0
2010-05-11 13:00:00,25.12,25.15,25.11,25.15,11400.0,20.6801,20.7048,20.6719,20.7048,11400.0
2010-05-11 13:30:00,25.15,25.17,25.1,25.16,82700.0,20.7048,20.7213,20.6637,20.713,82700.0
2010-05-11 14:00:00,25.15,25.17,25.05,25.09,44800.0,20.7048,20.7213,20.6225,20.6554,44800.0
2010-05-11 14:30:00,25.08,25.12,25.01,25.06,57200.0,20.6472,20.6801,20.5896,20.6307,57200.0
2010-05-11 15:00:00,25.07,25.07,24.93,25.04,50800.0,20.639,20.639,20.5237,20.6143,50800.0
2010-05-11 15:30:00,25.03,25.16,24.98,24.99,93100.0,20.606,20.713,20.5649,20.5731,93100.0
2010-05-12 09:30:00,25.15,25.43,25.07,25.42,43400.0,20.7048,20.9353,20.639,20.9271,43400.0
2010-05-12 10:00:00,25.42,25.51,25.37,25.48,32500.0,20.9271,21.0012,20.8859,20.9765,32500.0
2010-05-12 10:30:00,25.47,25.48,25.33,25.39,45300.0,20.9683,20.9765,20.853,20.9024,45300.0
2010-05-12 11:00:00,25.38,25.48,25.28,25.28,25000.0,20.8942,20.9765,20.8118,20.8118,25000.0
2010-05-12 11:30:00,25.28,25.43,25.27,25.39,41600.0,20.8118,20.9353,20.8036,20.9024,41600.0
2010-05-12 12:00:00,25.39,25.5,25.32,25.47,164000.0,20.9024,20.993,20.8448,20.9683,164000.0
2010-05-12 12:30:00,25.49,25.53,25.47,25.5,22600.0,20.9847,21.0177,20.9683,20.993,22600.0
2010-05-12 13:00:00,25.5,25.53,25.48,25.5,28700.0,20.993,21.0177,20.9765,20.993,28700.0
2010-05-12 13:30:00,25.5,25.52,25.47,25.5,25500.0,20.993,21.0094,20.9683,20.993,25500.0
2010-05-12 14:00:00,25.49,25.52,25.42,25.51,41700.0,20.9847,21.0094,20.9271,21.0012,41700.0
2010-05-12 14:30:00,25.53,25.57,25.5,25.52,24500.0,21.0177,21.0506,20.993,21.0094,24500.0
2010-05-12 15:00:00,25.52,25.55,25.46,25.51,56700.0,21.0094,21.0341,20.96,21.0012,56700.0
2010-05-12 15:30:00,25.5,25.53,25.46,25.52,135600.0,20.993,21.0177,20.96,21.0094,135600.0
2010-05-13 09:30:00,25.36,25.56,25.28,25.28,38800.0,20.9561,21.1214,20.89,20.89,38800.0
2010-05-13 10:00:00,25.29,25.51,25.29,25.5,38600.0,20.8983,21.08,20.8983,21.0718,38600.0
2010-05-13 10:30:00,25.5,25.53,25.4,25.44,48600.0,21.0718,21.0966,20.9891,21.0222,48600.0
2010-05-13 11:00:00,25.43,25.54,25.37,25.49,27800.0,21.0139,21.1048,20.9644,21.0635,27800.0
2010-05-13 11:30:00,25.49,25.51,25.42,25.5,47600.0,21.0635,21.08,21.0057,21.0718,47600.0
2010-05-13 12:00:00,25.5,25.53,25.47,25.5,17700.0,21.0718,21.0966,21.047,21.0718,17700.0
2010-05-13 12:30:00,25.5,25.51,25.44,25.44,18800.0,21.0718,21.08,21.0222,21.0222,18800.0
2010-05-13 13:00:00,25.44,25.52,25.41,25.5,21300.0,21.0222,21.0883,20.9974,21.0718,21300.0
2010-05-13 13:30:00,25.5,25.52,25.44,25.49,30900.0,21.0718,21.0883,21.0222,21.0635,30900.0
2010-05-13 14:00:00,25.48,25.5,25.43,25.44,16100.0,21.0553,21.0718,21.0139,21.0222,16100.0
2010-05-13 14:30:00,25.45,25.46,25.34,25.34,28000.0,21.0305,21.0387,20.9396,20.9396,28000.0
2010-05-13 15:00:00,25.34,25.41,25.27,25.29,45400.0,20.9396,20.9974,20.8817,20.8983,45400.0
2010-05-13 15:30:00,25.29,25.4,25.21,25.31,116000.0,20.8983,20.9891,20.8321,20.9148,116000.0
2010-05-14 09:30:00,25.25,25.48,25.05,25.16,31200.0,20.8652,21.0553,20.6999,20.7908,31200.0
2010-05-14 10:00:00,25.17,25.27,25.05,25.19,23100.0,20.7991,20.8817,20.6999,20.8156,23100.0
2010-05-14 10:30:00,25.18,25.21,25.09,25.18,20000.0,20.8074,20.8321,20.733,20.8074,20000.0
2010-05-14 11:00:00,25.16,25.17,24.93,25.01,23800.0,20.7908,20.7991,20.6008,20.6669,23800.0
2010-05-14 11:30:00,25.01,25.07,24.86,24.92,34900.0,20.6669,20.7165,20.5429,20.5925,34900.0
2010-05-14 12:00:00,24.92,25.0,24.83,24.97,17200.0,20.5925,20.6586,20.5181,20.6338,17200.0
2010-05-14 12:30:00,24.97,25.05,24.92,25.04,15800.0,20.6338,20.6999,20.5925,20.6917,15800.0
2010-05-14 13:00:00,25.06,25.09,25.01,25.05,16600.0,20.7082,20.733,20.6669,20.6999,16600.0
2010-05-14 13:30:00,25.05,25.09,24.99,25.04,21900.0,20.6999,20.733,20.6503,20.6917,21900.0
2010-05-14 14:00:00,25.04,25.04,24.87,24.92,19600.0,20.6917,20.6917,20.5512,20.5925,19600.0
2010-05-14 14:30:00,24.92,25.02,24.92,24.99,27100.0,20.5925,20.6751,20.5925,20.6503,27100.0
2010-05-14 15:00:00,24.98,25.02,24.88,24.93,22100.0,20.6421,20.6751,20.5594,20.6008,22100.0
2010-05-14 15:30:00,24.94,25.14,24.92,25.08,89400.0,20.609,20.7743,20.5925,20.7247,89400.0
2010-05-17 09:30:00,25.23,25.52,25.14,25.23,24600.0,20.8487,21.0883,20.7743,20.8487,24600.0
2010-05-17 10:00:00,25.25,25.31,25.16,25.27,22700.0,20.8652,20.9148,20.7908,20.8817,22700.0
2010-05-17 10:30:00,25.25,25.3,25.13,25.13,23600.0,20.8652,20.9065,20.766,20.766,23600.0
2010-05-17 11:00:00,25.12,25.15,24.94,25.0,31700.0,20.7578,20.7826,20.609,20.6586,31700.0
2010-05-17 11:30:00,25.0,25.03,24.94,24.96,18000.0,20.6586,20.6834,20.609,20.6256,18000.0
2010-05-17 12:00:00,24.93,24.93,24.58,24.79,65600.0,20.6008,20.6008,20.3115,20.4851,65600.0
2010-05-17 12:30:00,24.8,24.87,24.76,24.77,31300.0,20.4933,20.5512,20.4603,20.4686,31300.0
2010-05-17 13:00:00,24.76,24.88,24.74,24.82,20500.0,20.4603,20.5594,20.4438,20.5099,20500.0
2010-05-17 13:30:00,24.82,24.88,24.73,24.81,26100.0,20.5099,20.5594,20.4355,20.5016,26100.0
2010-05-17 14:00:00,24.83,24.91,24.77,24.78,33200.0,20.5181,20.5842,20.4686,20.4768,33200.0
2010-05-17 14:30:00,24.78,24.95,24.76,24.94,39700.0,20.4768,20.6173,20.4603,20.609,39700.0
2010-05-17 15:00:00,24.93,25.03,24.87,24.92,45500.0,20.6008,20.6834,20.5512,20.5925,45500.0
2010-05-17 15:30:00,24.92,25.16,24.92,25.1,87800.0,20.5925,20.7908,20.5925,20.7412,87800.0
2010-05-18 09:30:00,25.25,25.51,25.12,25.42,38200.0,20.8652,21.08,20.7578,21.0057,38200.0
2010-05-18 10:00:00,25.41,25.42,25.24,25.25,15900.0,20.9974,21.0057,20.8569,20.8652,15900.0
2010-05-18 10:30:00,25.26,25.31,25.03,25.07,13300.0,20.8735,20.9148,20.6834,20.7165,13300.0
2010-05-18 11:00:00,25.06,25.19,25.06,25.17,27900.0,20.7082,20.8156,20.7082,20.7991,27900.0
2010-05-18 11:30:00,25.17,25.19,24.95,24.98,18000.0,20.7991,20.8156,20.6173,20.6421,18000.0
2010-05-18 12:00:00,24.98,25.07,24.89,25.07,29400.0,20.6421,20.7165,20.5677,20.7165,29400.0
2010-05-18 12:30:00,25.06,25.19,25.05,25.11,24000.0,20.7082,20.8156,20.6999,20.7495,24000.0
2010-05-18 13:00:00,25.1,25.11,24.92,25.0,26000.0,20.7412,20.7495,20.5925,20.6586,26000.0
2010-05-18 13:30:00,25.0,25.02,24.87,24.87,24100.0,20.6586,20.6751,20.5512,20.5512,24100.0
2010-05-18 14:00:00,24.87,24.96,24.82,24.85,47500.0,20.5512,20.6256,20.5099,20.5347,47500.0
2010-05-18 14:30:00,24.84,24.84,24.69,24.72,28600.0,20.5264,20.5264,20.4024,20.4272,28600.0
2010-05-18 15:00:00,24.71,24.91,24.65,24.72,60400.0,20.419,20.5842,20.3694,20.4272,60400.0
2010-05-18 15:30:00,24.73,24.82,24.71,24.75,116900.0,20.4355,20.5099,20.419,20.452,116900.0
2010-05-19 09:30:00,24.7,24.95,24.51,24.76,23400.0,20.4107,20.6173,20.2537,20.4603,23400.0
2010-05-19 10:00:00,24.74,24.74,24.41,24.51,16900.0,20.4438,20.4438,20.1711,20.2537,16900.0
2010-05-19 10:30:00,24.52,24.63,24.46,24.63,13400.0,20.262,20.3529,20.2124,20.3529,13400.0
2010-05-19 11:00:00,24.62,24.62,24.45,24.51,22500.0,20.3446,20.3446,20.2041,20.2537,22500.0
2010-05-19 11:30:00,24.51,24.51,24.37,24.44,22000.0,20.2537,20.2537,20.138,20.1959,22000.0
2010-05-19 12:00:00,24.44,24.68,24.44,24.62,33200.0,20.1959,20.3942,20.1959,20.3446,33200.0
2010-05-19 12:30:00,24.61,24.67,24.56,24.63,14300.0,20.3363,20.3859,20.295,20.3529,14300.0
2010-05-19 13:00:00,24.64,24.76,24.58,24.72,21300.0,20.3611,20.4603,20.3115,20.4272,21300.0
2010-05-19 13:30:00,24.72,24.79,24.67,24.69,20600.0,20.4272,20.4851,20.3859,20.4024,20600.0
2010-05-19 14:00:00,24.71,24.75,24.58,24.65,21800.0,20.419,20.452,20.3115,20.3694,21800.0
2010-05-19 14:30:00,24.64,24.75,24.6,24.66,15500.0,20.3611,20.452,20.3281,20.3777,15500.0
2010-05-19 15:00:00,24.66,24.67,24.47,24.61,65400.0,20.3777,20.3859,20.2206,20.3363,65400.0
2010-05-19 15:30:00,24.63,24.74,24.58,24.66,99700.0,20.3529,20.4438,20.3115,20.3777,99700.0
2010-05-20 09:30:00,24.36,24.4,23.99,24.15,56300.0,20.1298,20.1628,19.824,19.9562,56300.0
2010-05-20 10:00:00,24.13,24.21,23.82,23.9,34900.0,19.9397,20.0058,19.6835,19.7496,34900.0
2010-05-20 10:30:00,23.89,23.96,23.77,23.83,43100.0,19.7414,19.7992,19.6422,19.6918,43100.0
2010-05-20 11:00:00,23.84,23.93,23.72,23.87,39600.0,19.7001,19.7744,19.6009,19.7248,39600.0
2010-05-20 11:30:00,23.87,23.91,23.76,23.8,41200.0,19.7248,19.7579,19.6339,19.667,41200.0
2010-05-20 12:00:00,23.79,23.83,23.7,23.73,33300.0,19.6587,19.6918,19.5844,19.6092,33300.0
2010-05-20 12:30:00,23.73,23.74,23.48,23.49,41000.0,19.6092,19.6174,19.4026,19.4108,41000.0
2010-05-20 13:00:00,23.49,23.73,23.49,23.68,43800.0,19.4108,19.6092,19.4108,19.5678,43800.0
2010-05-20 13:30:00,23.69,23.79,23.58,23.62,41700.0,19.5761,19.6587,19.4852,19.5183,41700.0
2010-05-20 14:00:00,23.62,23.79,23.54,23.69,19200.0,19.5183,19.6587,19.4521,19.5761,19200.0
2010-05-20 14:30:00,23.69,23.86,23.65,23.69,44000.0,19.5761,19.7166,19.543,19.5761,44000.0
2010-05-20 15:00:00,23.7,23.73,23.61,23.67,44100.0,19.5844,19.6092,19.51,19.5596,44100.0
2010-05-20 15:30:00,23.67,23.75,23.4,23.4,130900.0,19.5596,19.6257,19.3365,19.3365,130900.0
2010-05-21 09:30:00,23.25,23.51,22.86,23.39,133200.0,19.2125,19.4274,18.8902,19.3282,133200.0
2010-05-21 10:00:00,23.36,23.42,23.18,23.18,35900.0,19.3034,19.353,19.1547,19.1547,35900.0
2010-05-21 10:30:00,23.17,23.31,23.15,23.27,24700.0,19.1464,19.2621,19.1299,19.229,24700.0
2010-05-21 11:00:00,23.29,23.49,23.28,23.44,21500.0,19.2456,19.4108,19.2373,19.3695,21500.0
2010-05-21 11:30:00,23.44,23.67,23.42,23.57,33700.0,19.3695,19.5596,19.353,19.4769,33700.0
2010-05-21 12:00:00,23.57,23.65,23.5,23.62,39700.0,19.4769,19.543,19.4191,19.5183,39700.0
2010-05-21 12:30:00,23.62,23.68,23.56,23.61,25000.0,19.5183,19.5678,19.4687,19.51,25000.0
2010-05-21 13:00:00,23.62,23.64,23.51,23.53,42300.0,19.5183,19.5348,19.4274,19.4439,42300.0
2010-05-21 13:30:00,23.54,23.58,23.52,23.56,29000.0,19.4521,19.4852,19.4356,19.4687,29000.0
2010-05-21 14:00:00,23.56,23.58,23.43,23.5,27900.0,19.4687,19.4852,19.3613,19.4191,27900.0
2010-05-21 14:30:00,23.5,23.52,23.36,23.44,31900.0,19.4191,19.4356,19.3034,19.3695,31900.0
2010-05-21 15:00:00,23.45,23.48,23.3,23.44,63000.0,19.3778,19.4026,19.2538,19.3695,63000.0
2010-05-21 15:30:00,23.44,23.65,23.39,23.62,106500.0,19.3695,19.543,19.3282,19.5183,106500.0
2010-05-24 09:30:00,23.49,23.52,23.24,23.35,35900.0,19.4108,19.4356,19.2042,19.2951,35900.0
2010-05-24 10:00:00,23.38,23.56,23.3,23.55,13400.0,19.3199,19.4687,19.2538,19.4604,13400.0
2010-05-24 10:30:00,23.56,23.61,23.45,23.45,9100.0,19.4687,19.51,19.3778,19.3778,9100.0
2010-05-24 11:00:00,23.44,23.49,23.41,23.45,12700.0,19.3695,19.4108,19.3447,19.3778,12700.0
2010-05-24 11:30:00,23.46,23.54,23.45,23.51,29100.0,19.386,19.4521,19.3778,19.4274,29100.0
2010-05-24 12:00:00,23.51,23.61,23.51,23.58,13300.0,19.4274,19.51,19.4274,19.4852,13300.0
2010-05-24 12:30:00,23.57,23.6,23.51,23.53,11100.0,19.4769,19.5017,19.4274,19.4439,11100.0
2010-05-24 13:00:00,23.55,23.57,23.44,23.48,13400.0,19.4604,19.4769,19.3695,19.4026,13400.0
2010-05-24 13:30:00,23.48,23.51,23.45,23.49,11100.0,19.4026,19.4274,19.3778,19.4108,11100.0
2010-05-24 14:00:00,23.5,23.58,23.49,23.57,15100.0,19.4191,19.4852,19.4108,19.4769,15100.0
2010-05-24 14:30:00,23.56,23.58,23.49,23.54,27800.0,19.4687,19.4852,19.4108,19.4521,27800.0
2010-05-24 15:00:00,23.54,23.56,23.48,23.49,22100.0,19.4521,19.4687,19.4026,19.4108,22100.0
2010-05-24 15:30:00,23.48,23.53,23.3,23.31,96000.0,19.4026,19.4439,19.2538,19.2621,96000.0
2010-05-25 09:30:00,22.85,23.32,22.65,22.81,62200.0,18.882,19.2704,18.7167,18.8489,62200.0
2010-05-25 10:00:00,22.82,23.03,22.8,22.93,46300.0,18.8572,19.0307,18.8407,18.9481,46300.0
2010-05-25 10:30:00,22.92,23.06,22.9,23.04,55000.0,18.9398,19.0555,18.9233,19.039,55000.0
2010-05-25 11:00:00,23.05,23.17,23.0,23.11,25100.0,19.0472,19.1464,19.0059,19.0968,25100.0
2010-05-25 11:30:00,23.1,23.18,23.04,23.17,14300.0,19.0886,19.1547,19.039,19.1464,14300.0
2010-05-25 12:00:00,23.18,23.23,23.08,23.11,17600.0,19.1547,19.196,19.072,19.0968,17600.0
2010-05-25 12:30:00,23.1,23.11,23.04,23.09,19500.0,19.0886,19.0968,19.039,19.0803,19500.0
2010-05-25 13:00:00,23.11,23.11,23.0,23.05,21800.0,19.0968,19.0968,19.0059,19.0472,21800.0
2010-05-25 13:30:00,23.06,23.09,23.01,23.03,19100.0,19.0555,19.0803,19.0142,19.0307,19100.0
2010-05-25 14:00:00,23.03,23.16,23.0,23.11,28600.0,19.0307,19.1381,19.0059,19.0968,28600.0
2010-05-25 14:30:00,23.11,23.21,23.07,23.12,26000.0,19.0968,19.1795,19.0638,19.1051,26000.0
2010-05-25 15:00:00,23.1,23.28,23.08,23.26,55600.0,19.0886,19.2373,19.072,19.2208,55600.0
2010-05-25 15:30:00,23.27,23.36,23.19,23.28,138500.0,19.229,19.3034,19.1629,19.2373,138500.0
2010-05-26 09:30:00,23.37,23.74,23.3,23.71,40400.0,19.3117,19.6174,19.2538,19.5926,40400.0
2010-05-26 10:00:00,23.72,23.82,23.68,23.82,23600.0,19.6009,19.6835,19.5678,19.6835,23600.0
2010-05-26 10:30:00,23.83,23.99,23.81,23.87,32900.0,19.6918,19.824,19.6753,19.7248,32900.0
2010-05-26 11:00:00,23.87,23.87,23.7,23.73,24200.0,19.7248,19.7248,19.5844,19.6092,24200.0
2010-05-26 11:30:00,23.7,23.78,23.67,23.72,19100.0,19.5844,19.6505,19.5596,19.6009,19100.0
2010-05-26 12:00:00,23.73,23.73,23.65,23.65,13500.0,19.6092,19.6092,19.543,19.543,13500.0
2010-05-26 12:30:00,23.68,23.73,23.65,23.71,14500.0,19.5678,19.6092,19.543,19.5926,14500.0
2010-05-26 13:00:00,23.72,23.72,23.7,23.71,11000.0,19.6009,19.6009,19.5844,19.5926,11000.0
2010-05-26 13:30:00,23.71,23.8,23.7,23.76,15300.0,19.5926,19.667,19.5844,19.6339,15300.0
2010-05-26 14:00:00,23.75,23.79,23.74,23.77,24800.0,19.6257,19.6587,19.6174,19.6422,24800.0
2010-05-26 14:30:00,23.76,23.8,23.67,23.7,97100.0,19.6339,19.667,19.5596,19.5844,97100.0
2010-05-26 15:00:00,23.7,23.78,23.55,23.55,83900.0,19.5844,19.6505,19.4604,19.4604,83900.0
2010-05-26 15:30:00,23.55,23.67,23.53,23.6,148800.0,19.4604,19.5596,19.4439,19.5017,148800.0
2010-05-27 09:30:00,24.02,24.5,23.96,24.03,39700.0,19.8488,20.2454,19.7992,19.8571,39700.0
2010-05-27 10:00:00,24.04,24.13,23.98,24.13,16800.0,19.8653,19.9397,19.8157,19.9397,16800.0
2010-05-27 10:30:00,24.12,24.18,24.0,24.02,26100.0,19.9314,19.981,19.8323,19.8488,26100.0
2010-05-27 11:00:00,24.03,24.04,23.97,24.02,16000.0,19.8571,19.8653,19.8075,19.8488,16000.0
2010-05-27 11:30:00,24.02,24.04,23.94,24.04,20400.0,19.8488,19.8653,19.7827,19.8653,20400.0
2010-05-27 12:00:00,24.03,24.12,23.98,24.09,24500.0,19.8571,19.9314,19.8157,19.9066,24500.0
2010-05-27 12:30:00,24.08,24.08,24.01,24.05,15800.0,19.8984,19.8984,19.8405,19.8736,15800.0
2010-05-27 13:00:00,24.04,24.07,24.0,24.07,26400.0,19.8653,19.8901,19.8323,19.8901,26400.0
2010-05-27 13:30:00,24.07,24.13,24.05,24.06,10100.0,19.8901,19.9397,19.8736,19.8818,10100.0
2010-05-27 14:00:00,24.06,24.13,24.02,24.11,13300.0,19.8818,19.9397,19.8488,19.9232,13300.0
2010-05-27 14:30:00,24.12,24.18,24.11,24.12,15400.0,19.9314,19.981,19.9232,19.9314,15400.0
2010-05-27 15:00:00,24.12,24.16,24.07,24.09,26400.0,19.9314,19.9645,19.8901,19.9066,26400.0
2010-05-27 15:30:00,24.09,24.23,24.08,24.23,76400.0,19.9066,20.0223,19.8984,20.0223,76400.0
2010-05-28 09:30:00,24.25,24.45,23.96,24.06,17300.0,20.0389,20.2041,19.7992,19.8818,17300.0
2010-05-28 10:00:00,24.08,24.12,24.0,24.01,10500.0,19.8984,19.9314,19.8323,19.8405,10500.0
2010-05-28 10:30:00,24.01,24.08,23.86,23.9,21700.0,19.8405,19.8984,19.7166,19.7496,21700.0
2010-05-28 11:00:00,23.9,23.95,23.82,23.89,23300.0,19.7496,19.7909,19.6835,19.7414,23300.0
2010-05-28 11:30:00,23.88,24.04,23.88,24.0,31200.0,19.7331,19.8653,19.7331,19.8323,31200.0
2010-05-28 12:00:00,24.0,24.13,24.0,24.13,10400.0,19.8323,19.9397,19.8323,19.9397,10400.0
2010-05-28 12:30:00,24.13,24.14,24.0,24.05,59700.0,19.9397,19.948,19.8323,19.8736,59700.0
2010-05-28 13:00:00,24.06,24.11,24.01,24.08,10100.0,19.8818,19.9232,19.8405,19.8984,10100.0
2010-05-28 13:30:00,24.09,24.11,24.0,24.0,13400.0,19.9066,19.9232,19.8323,19.8323,13400.0
2010-05-28 14:00:00,24.0,24.14,23.97,24.08,45700.0,19.8323,19.948,19.8075,19.8984,45700.0
2010-05-28 14:30:00,24.07,24.25,24.07,24.14,34800.0,19.8901,20.0389,19.8901,19.948,34800.0
2010-05-28 15:00:00,24.15,24.25,24.11,24.2,45500.0,19.9562,20.0389,19.9232,19.9975,45500.0
2010-05-28 15:30:00,24.21,24.25,24.02,24.02,83400.0,20.0058,20.0389,19.8488,19.8488,83400.0
2010-06-01 09:30:00,24.0,24.01,23.74,23.84,25600.0,19.8323,19.8405,19.6174,19.7001,25600.0
2010-06-01 10:00:00,23.85,24.08,23.85,24.05,25900.0,19.7083,19.8984,19.7083,19.8736,25900.0
2010-06-01 10:30:00,24.05,24.11,23.96,23.97,16000.0,19.8736,19.9232,19.7992,19.8075,16000.0
2010-06-01 11:00:00,23.98,24.0,23.91,23.95,13000.0,19.8157,19.8323,19.7579,19.7909,13000.0
2010-06-01 11:30:00,23.95,23.96,23.73,23.75,17000.0,19.7909,19.7992,19.6092,19.6257,17000.0
2010-06-01 12:00:00,23.73,23.89,23.72,23.88,12100.0,19.6092,19.7414,19.6009,19.7331,12100.0
2010-06-01 12:30:00,23.88,23.89,23.76,23.76,9900.0,19.7331,19.7414,19.6339,19.6339,9900.0
2010-06-01 13:00:00,23.77,23.95,23.77,23.94,15500.0,19.6422,19.7909,19.6422,19.7827,15500.0
2010-06-01 13:30:00,23.94,23.98,23.83,23.84,19700.0,19.7827,19.8157,19.6918,19.7001,19700.0
2010-06-01 14:00:00,23.81,23.85,23.76,23.8,35000.0,19.6753,19.7083,19.6339,19.667,35000.0
2010-06-01 14:30:00,23.8,23.86,23.75,23.8,20500.0,19.667,19.7166,19.6257,19.667,20500.0
2010-06-01 15:00:00,23.81,23.83,23.65,23.73,52300.0,19.6753,19.6918,19.543,19.6092,52300.0
2010-06-01 15:30:00,23.73,23.79,23.55,23.55,140800.0,19.6092,19.6587,19.4604,19.4604,140800.0
2010-06-02 09:30:00,23.73,23.73,23.26,23.66,24700.0,19.6092,19.6092,19.2208,19.5513,24700.0
2010-06-02 10:00:00,23.66,23.74,23.6,23.67,20700.0,19.5513,19.6174,19.5017,19.5596,20700.0
2010-06-02 10:30:00,23.65,23.68,23.56,23.64,13100.0,19.543,19.5678,19.4687,19.5348,13100.0
2010-06-02 11:00:00,23.62,23.7,23.62,23.66,5800.0,19.5183,19.5844,19.5183,19.5513,5800.0
2010-06-02 11:30:00,23.65,23.73,23.64,23.72,9300.0,19.543,19.6092,19.5348,19.6009,9300.0
2010-06-02 12:00:00,23.73,23.77,23.73,23.74,9900.0,19.6092,19.6422,19.6092,19.6174,9900.0
2010-06-02 12:30:00,23.74,23.83,23.74,23.82,9900.0,19.6174,19.6918,19.6174,19.6835,9900.0
2010-06-02 13:00:00,23.84,23.85,23.81,23.83,7000.0,19.7001,19.7083,19.6753,19.6918,7000.0
2010-06-02 13:30:00,23.83,23.87,23.8,23.81,10400.0,19.6918,19.7248,19.667,19.6753,10400.0
2010-06-02 14:00:00,23.8,23.83,23.75,23.77,27400.0,19.667,19.6918,19.6257,19.6422,27400.0
2010-06-02 14:30:00,23.77,23.94,23.76,23.92,28000.0,19.6422,19.7827,19.6339,19.7662,28000.0
2010-06-02 15:00:00,23.92,24.05,23.92,24.04,45900.0,19.7662,19.8736,19.7662,19.8653,45900.0
2010-06-02 15:30:00,24.05,24.12,23.97,24.12,80700.0,19.8736,19.9314,19.8075,19.9314,80700.0
2010-06-03 09:30:00,24.02,24.19,24.0,24.12,40600.0,19.8488,19.9893,19.8323,19.9314,40600.0
2010-06-03 10:00:00,24.14,24.15,23.97,23.97,25000.0,19.948,19.9562,19.8075,19.8075,25000.0
2010-06-03 10:30:00,23.98,24.15,23.97,24.13,27000.0,19.8157,19.9562,19.8075,19.9397,27000.0
2010-06-03 11:00:00,24.13,24.18,24.09,24.09,9700.0,19.9397,19.981,19.9066,19.9066,9700.0
2010-06-03 11:30:00,24.1,24.22,24.09,24.18,10000.0,19.9149,20.0141,19.9066,19.981,10000.0
2010-06-03 12:00:00,24.17,24.17,23.97,24.0,19800.0,19.9727,19.9727,19.8075,19.8323,19800.0
2010-06-03 12:30:00,24.0,24.09,23.98,24.08,21000.0,19.8323,19.9066,19.8157,19.8984,21000.0
2010-06-03 13:00:00,24.08,24.13,24.01,24.04,41900.0,19.8984,19.9397,19.8405,19.8653,41900.0
2010-06-03 13:30:00,24.04,24.14,24.03,24.09,8100.0,19.8653,19.948,19.8571,19.9066,8100.0
2010-06-03 14:00:00,24.08,24.24,24.08,24.19,15700.0,19.8984,20.0306,19.8984,19.9893,15700.0
2010-06-03 14:30:00,24.19,24.32,24.18,24.26,49500.0,19.9893,20.0967,19.981,20.0471,49500.0
2010-06-03 15:00:00,24.26,24.3,24.15,24.3,25300.0,20.0471,20.0802,19.9562,20.0802,25300.0
2010-06-03 15:30:00,24.31,24.34,24.23,24.29,61700.0,20.0884,20.1132,20.0223,20.0719,61700.0
2010-06-04 09:30:00,23.77,24.31,23.76,23.9,30400.0,19.6422,20.0884,19.6339,19.7496,30400.0
2010-06-04 10:00:00,23.9,23.95,23.82,23.93,27700.0,19.7496,19.7909,19.6835,19.7744,27700.0
2010-06-04 10:30:00,23.93,23.94,23.85,23.88,61300.0,19.7744,19.7827,19.7083,19.7331,61300.0
2010-06-04 11:00:00,23.88,23.92,23.73,23.75,31100.0,19.7331,19.7662,19.6092,19.6257,31100.0
2010-06-04 11:30:00,23.75,23.84,23.69,23.82,25900.0,19.6257,19.7001,19.5761,19.6835,25900.0
2010-06-04 12:00:00,23.82,23.82,23.66,23.79,19100.0,19.6835,19.6835,19.5513,19.6587,19100.0
2010-06-04 12:30:00,23.79,23.79,23.72,23.77,15700.0,19.6587,19.6587,19.6009,19.6422,15700.0
2010-06-04 13:00:00,23.76,23.77,23.66,23.7,17700.0,19.6339,19.6422,19.5513,19.5844,17700.0
2010-06-04 13:30:00,23.7,23.71,23.59,23.61,24100.0,19.5844,19.5926,19.4935,19.51,24100.0
2010-06-04 14:00:00,23.62,23.66,23.56,23.58,30100.0,19.5183,19.5513,19.4687,19.4852,30100.0
2010-06-04 14:30:00,23.57,23.58,23.39,23.41,43500.0,19.4769,19.4852,19.3282,19.3447,43500.0
2010-06-04 15:00:00,23.43,23.54,23.41,23.42,52700.0,19.3613,19.4521,19.3447,19.353,52700.0
2010-06-04 15:30:00,23.41,23.44,23.28,23.34,114800.0,19.3447,19.3695,19.2373,19.2869,114800.0
2010-06-07 09:30:00,23.32,23.39,23.09,23.33,17900.0,19.2704,19.3282,19.0803,19.2786,17900.0
2010-06-07 10:00:00,23.31,23.43,23.3,23.37,13400.0,19.2621,19.3613,19.2538,19.3117,13400.0
2010-06-07 10:30:00,23.35,23.35,23.08,23.13,14400.0,19.2951,19.2951,19.072,19.1133,14400.0
2010-06-07 11:00:00,23.14,23.22,23.09,23.16,14500.0,19.1216,19.1877,19.0803,19.1381,14500.0
2010-06-07 11:30:00,23.15,23.31,23.15,23.31,8900.0,19.1299,19.2621,19.1299,19.2621,8900.0
2010-06-07 12:00:00,23.3,23.36,23.28,23.31,18900.0,19.2538,19.3034,19.2373,19.2621,18900.0
2010-06-07 12:30:00,23.31,23.38,23.31,23.36,12000.0,19.2621,19.3199,19.2621,19.3034,12000.0
2010-06-07 13:00:00,23.35,23.45,23.34,23.43,16400.0,19.2951,19.3778,19.2869,19.3613,16400.0
2010-06-07 13:30:00,23.44,23.49,23.29,23.34,28900.0,19.3695,19.4108,19.2456,19.2869,28900.0
2010-06-07 14:00:00,23.33,23.37,23.22,23.25,24700.0,19.2786,19.3117,19.1877,19.2125,24700.0
2010-06-07 14:30:00,23.26,23.28,23.11,23.15,42600.0,19.2208,19.2373,19.0968,19.1299,42600.0
2010-06-07 15:00:00,23.14,23.24,23.02,23.02,39300.0,19.1216,19.2042,19.0224,19.0224,39300.0
2010-06-07 15:30:00,23.01,23.09,22.91,22.93,91400.0,19.0142,19.0803,18.9316,18.9481,91400.0
2010-06-08 09:30:00,22.9,22.93,22.66,22.7,34800.0,18.9233,18.9481,18.725,18.758,34800.0
2010-06-08 10:00:00,22.71,22.92,22.67,22.73,28800.0,18.7663,18.9398,18.7332,18.7828,28800.0
2010-06-08 10:30:00,22.75,22.79,22.61,22.72,21300.0,18.7993,18.8324,18.6836,18.7745,21300.0
2010-06-08 11:00:00,22.72,22.76,22.55,22.72,27100.0,18.7745,18.8076,18.6341,18.7745,27100.0
2010-06-08 11:30:00,22.73,22.82,22.68,22.75,17500.0,18.7828,18.8572,18.7415,18.7993,17500.0
2010-06-08 12:00:00,22.78,22.78,22.63,22.66,17000.0,18.8241,18.8241,18.7002,18.725,17000.0
2010-06-08 12:30:00,22.66,22.77,22.66,22.77,12600.0,18.725,18.8159,18.725,18.8159,12600.0
2010-06-08 13:00:00,22.77,22.79,22.73,22.75,28200.0,18.8159,18.8324,18.7828,18.7993,28200.0
2010-06-08 13:30:00,22.75,22.77,22.66,22.71,25600.0,18.7993,18.8159,18.725,18.7663,25600.0
2010-06-08 14:00:00,22.74,22.87,22.68,22.85,28000.0,18.7911,18.8985,18.7415,18.882,28000.0
2010-06-08 14:30:00,22.85,22.96,22.81,22.81,41600.0,18.882,18.9729,18.8489,18.8489,41600.0
2010-06-08 15:00:00,22.81,22.91,22.75,22.88,50300.0,18.8489,18.9316,18.7993,18.9068,50300.0
2010-06-08 15:30:00,22.88,23.03,22.86,23.0,76700.0,18.9068,19.0307,18.8902,19.0059,76700.0
2010-06-09 09:30:00,23.21,23.3,23.0,23.2,25600.0,19.1795,19.2538,19.0059,19.1712,25600.0
2010-06-09 10:00:00,23.18,23.21,23.03,23.17,12700.0,19.1547,19.1795,19.0307,19.1464,12700.0
2010-06-09 10:30:00,23.17,23.25,23.05,23.25,14200.0,19.1464,19.2125,19.0472,19.2125,14200.0
2010-06-09 11:00:00,23.22,23.41,23.2,23.41,14600.0,19.1877,19.3447,19.1712,19.3447,14600.0
2010-06-09 11:30:00,23.39,23.41,23.3,23.35,8400.0,19.3282,19.3447,19.2538,19.2951,8400.0
2010-06-09 12:00:00,23.35,23.37,23.31,23.34,11700.0,19.2951,19.3117,19.2621,19.2869,11700.0
2010-06-09 12:30:00,23.33,23.35,23.28,23.3,17600.0,19.2786,19.2951,19.2373,19.2538,17600.0
2010-06-09 13:00:00,23.3,23.36,23.27,23.34,13600.0,19.2538,19.3034,19.229,19.2869,13600.0
2010-06-09 13:30:00,23.34,23.34,23.24,23.29,30100.0,19.2869,19.2869,19.2042,19.2456,30100.0
2010-06-09 14:00:00,23.31,23.33,23.18,23.3,26500.0,19.2621,19.2786,19.1547,19.2538,26500.0
2010-06-09 14:30:00,23.3,23.33,23.15,23.15,31100.0,19.2538,19.2786,19.1299,19.1299,31100.0
2010-06-09 15:00:00,23.14,23.22,23.01,23.16,52200.0,19.1216,19.1877,19.0142,19.1381,52200.0
2010-06-09 15:30:00,23.15,23.16,22.99,23.06,81100.0,19.1299,19.1381,18.9977,19.0555,81100.0
2010-06-10 09:30:00,23.43,23.56,23.15,23.54,16400.0,19.3613,19.4687,19.1299,19.4521,16400.0
2010-06-10 10:00:00,23.55,23.57,23.44,23.49,11400.0,19.4604,19.4769,19.3695,19.4108,11400.0
2010-06-10 10:30:00,23.49,23.57,23.48,23.49,11800.0,19.4108,19.4769,19.4026,19.4108,11800.0
2010-06-10 11:00:00,23.53,23.58,23.52,23.55,12200.0,19.4439,19.4852,19.4356,19.4604,12200.0
2010-06-10 11:30:00,23.54,23.54,23.47,23.52,4800.0,19.4521,19.4521,19.3943,19.4356,4800.0
2010-06-10 12:00:00,23.51,23.55,23.41,23.42,11400.0,19.4274,19.4604,19.3447,19.353,11400.0
2010-06-10 12:30:00,23.42,23.47,23.29,23.37,21300.0,19.353,19.3943,19.2456,19.3117,21300.0
2010-06-10 13:00:00,23.38,23.41,23.31,23.41,11300.0,19.3199,19.3447,19.2621,19.3447,11300.0
2010-06-10 13:30:00,23.42,23.46,23.39,23.44,7900.0,19.353,19.386,19.3282,19.3695,7900.0
2010-06-10 14:00:00,23.44,23.48,23.35,23.48,19100.0,19.3695,19.4026,19.2951,19.4026,19100.0
2010-06-10 14:30:00,23.48,23.66,23.48,23.6,28200.0,19.4026,19.5513,19.4026,19.5017,28200.0
2010-06-10 15:00:00,23.61,23.65,23.56,23.6,26700.0,19.51,19.543,19.4687,19.5017,26700.0
2010-06-10 15:30:00,23.6,23.72,23.58,23.71,69800.0,19.5017,19.6009,19.4852,19.5926,69800.0
2010-06-11 09:30:00,23.38,23.65,23.38,23.65,24600.0,19.3199,19.543,19.3199,19.543,24600.0
2010-06-11 10:00:00,23.64,23.78,23.6,23.73,21000.0,19.5348,19.6505,19.5017,19.6092,21000.0
2010-06-11 10:30:00,23.74,23.75,23.66,23.68,20600.0,19.6174,19.6257,19.5513,19.5678,20600.0
2010-06-11 11:00:00,23.68,23.73,23.65,23.71,42200.0,19.5678,19.6092,19.543,19.5926,42200.0
2010-06-11 11:30:00,23.72,23.81,23.7,23.75,7000.0,19.6009,19.6753,19.5844,19.6257,7000.0
2010-06-11 12:00:00,23.76,23.76,23.69,23.74,6900.0,19.6339,19.6339,19.5761,19.6174,6900.0
2010-06-11 12:30:00,23.77,23.79,23.7,23.77,11200.0,19.6422,19.6587,19.5844,19.6422,11200.0
2010-06-11 13:00:00,23.77,23.89,23.76,23.85,6900.0,19.6422,19.7414,19.6339,19.7083,6900.0
2010-06-11 13:30:00,23.84,23.86,23.77,23.85,35000.0,19.7001,19.7166,19.6422,19.7083,35000.0
2010-06-11 14:00:00,23.85,23.88,23.8,23.83,27200.0,19.7083,19.7331,19.667,19.6918,27200.0
2010-06-11 14:30:00,23.83,23.86,23.8,23.85,26900.0,19.6918,19.7166,19.667,19.7083,26900.0
2010-06-11 15:00:00,23.84,23.89,23.82,23.88,16000.0,19.7001,19.7414,19.6835,19.7331,16000.0
2010-06-11 15:30:00,23.88,24.06,23.87,24.06,65400.0,19.7331,19.8818,19.7248,19.8818,65400.0
2010-06-14 09:30:00,24.35,24.49,24.24,24.42,36800.0,20.1215,20.2372,20.0306,20.1793,36800.0
2010-06-14 10:00:00,24.42,24.53,24.36,24.49,25500.0,20.1793,20.2702,20.1298,20.2372,25500.0
2010-06-14 10:30:00,24.49,24.54,24.43,24.52,27900.0,20.2372,20.2785,20.1876,20.262,27900.0
2010-06-14 11:00:00,24.53,24.54,24.49,24.53,13500.0,20.2702,20.2785,20.2372,20.2702,13500.0
2010-06-14 11:30:00,24.53,24.55,24.49,24.51,12300.0,20.2702,20.2868,20.2372,20.2537,12300.0
2010-06-14 12:00:00,24.52,24.54,24.48,24.54,29800.0,20.262,20.2785,20.2289,20.2785,29800.0
2010-06-14 12:30:00,24.53,24.54,24.43,24.43,18200.0,20.2702,20.2785,20.1876,20.1876,18200.0
2010-06-14 13:00:00,24.44,24.52,24.44,24.5,18100.0,20.1959,20.262,20.1959,20.2454,18100.0
2010-06-14 13:30:00,24.49,24.51,24.41,24.42,21000.0,20.2372,20.2537,20.1711,20.1793,21000.0
2010-06-14 14:00:00,24.41,24.45,24.36,24.41,52400.0,20.1711,20.2041,20.1298,20.1711,52400.0
2010-06-14 14:30:00,24.41,24.46,24.36,24.44,26200.0,20.1711,20.2124,20.1298,20.1959,26200.0
2010-06-14 15:00:00,24.43,24.46,24.33,24.36,51900.0,20.1876,20.2124,20.105,20.1298,51900.0
2010-06-14 15:30:00,24.36,24.37,24.2,24.33,119400.0,20.1298,20.138,19.9975,20.105,119400.0
2010-06-15 09:30:00,24.55,24.72,24.37,24.66,16100.0,20.2868,20.4272,20.138,20.3777,16100.0
2010-06-15 10:00:00,24.65,24.7,24.54,24.6,19900.0,20.3694,20.4107,20.2785,20.3281,19900.0
2010-06-15 10:30:00,24.6,24.65,24.54,24.59,18200.0,20.3281,20.3694,20.2785,20.3198,18200.0
2010-06-15 11:00:00,24.59,24.65,24.58,24.64,21100.0,20.3198,20.3694,20.3115,20.3611,21100.0
2010-06-15 11:30:00,24.64,24.7,24.56,24.69,37600.0,20.3611,20.4107,20.295,20.4024,37600.0
2010-06-15 12:00:00,24.7,24.78,24.69,24.78,25900.0,20.4107,20.4768,20.4024,20.4768,25900.0
2010-06-15 12:30:00,24.77,24.8,24.72,24.79,18100.0,20.4686,20.4933,20.4272,20.4851,18100.0
2010-06-15 13:00:00,24.8,24.87,24.75,24.83,27900.0,20.4933,20.5512,20.452,20.5181,27900.0
2010-06-15 13:30:00,24.83,24.91,24.83,24.9,19700.0,20.5181,20.5842,20.5181,20.576,19700.0
2010-06-15 14:00:00,24.91,25.0,24.89,24.97,43300.0,20.5842,20.6586,20.5677,20.6338,43300.0
2010-06-15 14:30:00,24.97,24.99,24.89,24.89,50500.0,20.6338,20.6503,20.5677,20.5677,50500.0
2010-06-15 15:00:00,24.9,24.96,24.87,24.95,41800.0,20.576,20.6256,20.5512,20.6173,41800.0
2010-06-15 15:30:00,24.95,25.0,24.93,24.97,80400.0,20.6173,20.6586,20.6008,20.6338,80400.0
2010-06-16 09:30:00,24.8,25.0,24.77,24.97,21100.0,20.4933,20.6586,20.4686,20.6338,21100.0
2010-06-16 10:00:00,25.0,25.0,24.9,24.93,30500.0,20.6586,20.6586,20.576,20.6008,30500.0
2010-06-16 10:30:00,24.91,25.0,24.9,25.0,28300.0,20.5842,20.6586,20.576,20.6586,28300.0
2010-06-16 11:00:00,25.0,25.09,24.93,25.01,28200.0,20.6586,20.733,20.6008,20.6669,28200.0
2010-06-16 11:30:00,25.02,25.03,24.95,25.0,15700.0,20.6751,20.6834,20.6173,20.6586,15700.0
2010-06-16 12:00:00,24.99,25.08,24.99,24.99,13700.0,20.6503,20.7247,20.6503,20.6503,13700.0
2010-06-16 12:30:00,24.99,25.01,24.94,25.0,25900.0,20.6503,20.6669,20.609,20.6586,25900.0
2010-06-16 13:00:00,25.0,25.04,24.96,25.01,18200.0,20.6586,20.6917,20.6256,20.6669,18200.0
2010-06-16 13:30:00,25.02,25.11,24.99,25.11,18000.0,20.6751,20.7495,20.6503,20.7495,18000.0
2010-06-16 14:00:00,25.11,25.17,25.1,25.11,24700.0,20.7495,20.7991,20.7412,20.7495,24700.0
2010-06-16 14:30:00,25.12,25.13,25.02,25.03,34000.0,20.7578,20.766,20.6751,20.6834,34000.0
2010-06-16 15:00:00,25.04,25.04,24.92,24.95,37500.0,20.6917,20.6917,20.5925,20.6173,37500.0
2010-06-16 15:30:00,24.94,25.01,24.93,24.97,60500.0,20.609,20.6669,20.6008,20.6338,60500.0
2010-06-17 09:30:00,25.0,25.2,25.0,25.17,22900.0,20.6586,20.8239,20.6586,20.7991,22900.0
2010-06-17 10:00:00,25.16,25.16,24.96,25.0,15600.0,20.7908,20.7908,20.6256,20.6586,15600.0
2010-06-17 10:30:00,24.99,24.99,24.9,24.97,16900.0,20.6503,20.6503,20.576,20.6338,16900.0
2010-06-17 11:00:00,24.97,25.09,24.93,25.05,19600.0,20.6338,20.733,20.6008,20.6999,19600.0
2010-06-17 11:30:00,25.07,25.19,25.07,25.16,10500.0,20.7165,20.8156,20.7165,20.7908,10500.0
2010-06-17 12:00:00,25.16,25.19,25.1,25.1,17800.0,20.7908,20.8156,20.7412,20.7412,17800.0
2010-06-17 12:30:00,25.1,25.12,25.04,25.08,10400.0,20.7412,20.7578,20.6917,20.7247,10400.0
2010-06-17 13:00:00,25.06,25.1,25.04,25.1,19300.0,20.7082,20.7412,20.6917,20.7412,19300.0
2010-06-17 13:30:00,25.08,25.15,25.06,25.15,22700.0,20.7247,20.7826,20.7082,20.7826,22700.0
2010-06-17 14:00:00,25.14,25.19,25.11,25.11,23900.0,20.7743,20.8156,20.7495,20.7495,23900.0
2010-06-17 14:30:00,25.1,25.13,25.05,25.13,21000.0,20.7412,20.766,20.6999,20.766,21000.0
2010-06-17 15:00:00,25.11,25.12,25.04,25.04,38700.0,20.7495,20.7578,20.6917,20.6917,38700.0
2010-06-17 15:30:00,25.05,25.18,25.05,25.18,72500.0,20.6999,20.8074,20.6999,20.8074,72500.0
2010-06-18 09:30:00,25.22,25.29,25.17,25.2,287400.0,20.8404,20.8983,20.7991,20.8239,287400.0
2010-06-18 10:00:00,25.2,25.38,25.2,25.36,29800.0,20.8239,20.9726,20.8239,20.9561,29800.0
2010-06-18 10:30:00,25.36,25.44,25.36,25.39,16900.0,20.9561,21.0222,20.9561,20.9809,16900.0
2010-06-18 11:00:00,25.4,25.41,25.32,25.32,5800.0,20.9891,20.9974,20.923,20.923,5800.0
2010-06-18 11:30:00,25.32,25.32,25.26,25.28,5800.0,20.923,20.923,20.8735,20.89,5800.0
2010-06-18 12:00:00,25.29,25.29,25.22,25.23,13900.0,20.8983,20.8983,20.8404,20.8487,13900.0
2010-06-18 12:30:00,25.23,25.28,25.22,25.28,32800.0,20.8487,20.89,20.8404,20.89,32800.0
2010-06-18 13:00:00,25.27,25.38,25.26,25.3,19700.0,20.8817,20.9726,20.8735,20.9065,19700.0
2010-06-18 13:30:00,25.3,25.3,25.25,25.27,18500.0,20.9065,20.9065,20.8652,20.8817,18500.0
2010-06-18 14:00:00,25.27,25.32,25.25,25.32,20100.0,20.8817,20.923,20.8652,20.923,20100.0
2010-06-18 14:30:00,25.31,25.33,25.27,25.29,20100.0,20.9148,20.9313,20.8817,20.8983,20100.0
2010-06-18 15:00:00,25.29,25.31,25.25,25.29,29700.0,20.8983,20.9148,20.8652,20.8983,29700.0
2010-06-18 15:30:00,25.29,25.32,25.26,25.26,65700.0,20.8983,20.923,20.8735,20.8735,65700.0
2010-06-21 09:30:00,25.47,25.5,25.31,25.34,16200.0,21.047,21.0718,20.9148,20.9396,16200.0
2010-06-21 10:00:00,25.36,25.36,25.25,25.25,33800.0,20.9561,20.9561,20.8652,20.8652,33800.0
2010-06-21 10:30:00,25.25,25.26,25.17,25.17,32700.0,20.8652,20.8735,20.7991,20.7991,32700.0
2010-06-21 11:00:00,25.17,25.2,25.15,25.16,24300.0,20.7991,20.8239,20.7826,20.7908,24300.0
2010-06-21 11:30:00,25.15,25.19,25.05,25.05,25900.0,20.7826,20.8156,20.6999,20.6999,25900.0
2010-06-21 12:00:00,25.04,25.05,24.92,24.92,27300.0,20.6917,20.6999,20.5925,20.5925,27300.0
2010-06-21 12:30:00,24.92,25.02,24.9,25.02,19100.0,20.5925,20.6751,20.576,20.6751,19100.0
2010-06-21 13:00:00,25.01,25.05,25.0,25.01,28100.0,20.6669,20.6999,20.6586,20.6669,28100.0
2010-06-21 13:30:00,25.01,25.04,24.99,25.0,32200.0,20.6669,20.6917,20.6503,20.6586,32200.0
2010-06-21 14:00:00,25.0,25.09,25.0,25.05,49700.0,20.6586,20.733,20.6586,20.6999,49700.0
2010-06-21 14:30:00,25.06,25.06,25.0,25.0,43000.0,20.7082,20.7082,20.6586,20.6586,43000.0
2010-06-21 15:00:00,25.0,25.01,24.79,24.8,78500.0,20.6586,20.6669,20.4851,20.4933,78500.0
2010-06-21 15:30:00,24.8,24.83,24.7,24.79,122000.0,20.4933,20.5181,20.4107,20.4851,122000.0
2010-06-22 09:30:00,24.9,25.31,24.66,25.12,18300.0,20.576,20.9148,20.3777,20.7578,18300.0
2010-06-22 10:00:00,25.08,25.17,25.02,25.12,17800.0,20.7247,20.7991,20.6751,20.7578,17800.0
2010-06-22 10:30:00,25.11,25.23,25.07,25.22,19200.0,20.7495,20.8487,20.7165,20.8404,19200.0
2010-06-22 11:00:00,25.22,25.23,25.14,25.2,27100.0,20.8404,20.8487,20.7743,20.8239,27100.0
2010-06-22 11:30:00,25.2,25.29,25.2,25.23,28500.0,20.8239,20.8983,20.8239,20.8487,28500.0
2010-06-22 12:00:00,25.23,25.25,25.19,25.21,21300.0,20.8487,20.8652,20.8156,20.8321,21300.0
2010-06-22 12:30:00,25.2,25.22,25.15,25.18,31600.0,20.8239,20.8404,20.7826,20.8074,31600.0
2010-06-22 13:00:00,25.19,25.21,25.13,25.15,35500.0,20.8156,20.8321,20.766,20.7826,35500.0
2010-06-22 13:30:00,25.16,25.21,25.09,25.11,39200.0,20.7908,20.8321,20.733,20.7495,39200.0
2010-06-22 14:00:00,25.12,25.13,24.95,24.95,40100.0,20.7578,20.766,20.6173,20.6173,40100.0
2010-06-22 14:30:00,24.95,24.99,24.75,24.79,94000.0,20.6173,20.6503,20.452,20.4851,94000.0
2010-06-22 15:00:00,24.78,24.82,24.71,24.72,48600.0,20.4768,20.5099,20.419,20.4272,48600.0
2010-06-22 15:30:00,24.73,24.78,24.64,24.65,121800.0,20.4355,20.4768,20.3611,20.3694,121800.0
2010-06-23 09:30:00,24.59,24.63,24.55,24.58,21300.0,20.3198,20.3529,20.2868,20.3115,21300.0
2010-06-23 10:00:00,24.56,24.6,24.42,24.53,24800.0,20.295,20.3281,20.1793,20.2702,24800.0
2010-06-23 10:30:00,24.53,24.68,24.53,24.64,14300.0,20.2702,20.3942,20.2702,20.3611,14300.0
2010-06-23 11:00:00,24.62,24.64,24.57,24.62,17300.0,20.3446,20.3611,20.3033,20.3446,17300.0
2010-06-23 11:30:00,24.63,24.65,24.58,24.63,15600.0,20.3529,20.3694,20.3115,20.3529,15600.0
2010-06-23 12:00:00,24.62,24.63,24.55,24.55,17200.0,20.3446,20.3529,20.2868,20.2868,17200.0
2010-06-23 12:30:00,24.54,24.55,24.5,24.52,19000.0,20.2785,20.2868,20.2454,20.262,19000.0
2010-06-23 13:00:00,24.52,24.55,24.5,24.52,20200.0,20.262,20.2868,20.2454,20.262,20200.0
2010-06-23 13:30:00,24.52,24.55,24.39,24.5,131600.0,20.262,20.2868,20.1545,20.2454,131600.0
2010-06-23 14:00:00,24.49,24.61,24.47,24.61,29600.0,20.2372,20.3363,20.2206,20.3363,29600.0
2010-06-23 14:30:00,24.6,24.76,24.51,24.55,28100.0,20.3281,20.4603,20.2537,20.2868,28100.0
2010-06-23 15:00:00,24.55,24.61,24.49,24.57,30300.0,20.2868,20.3363,20.2372,20.3033,30300.0
2010-06-23 15:30:00,24.57,24.62,24.52,24.52,48400.0,20.3033,20.3446,20.262,20.262,48400.0
2010-06-24 09:30:00,24.32,24.56,24.26,24.26,18200.0,20.0967,20.295,20.0471,20.0471,18200.0
2010-06-24 10:00:00,24.28,24.41,24.27,24.35,8200.0,20.0636,20.1711,20.0554,20.1215,8200.0
2010-06-24 10:30:00,24.34,24.42,24.22,24.32,12700.0,20.1132,20.1793,20.0141,20.0967,12700.0
2010-06-24 11:00:00,24.31,24.35,24.18,24.31,10200.0,20.0884,20.1215,19.981,20.0884,10200.0
2010-06-24 11:30:00,24.32,24.41,24.32,24.35,7500.0,20.0967,20.1711,20.0967,20.1215,7500.0
2010-06-24 12:00:00,24.38,24.43,24.31,24.33,17000.0,20.1463,20.1876,20.0884,20.105,17000.0
2010-06-24 12:30:00,24.32,24.39,24.28,24.39,19000.0,20.0967,20.1545,20.0636,20.1545,19000.0
2010-06-24 13:00:00,24.38,24.53,24.37,24.48,9600.0,20.1463,20.2702,20.138,20.2289,9600.0
2010-06-24 13:30:00,24.48,24.59,24.48,24.57,14800.0,20.2289,20.3198,20.2289,20.3033,14800.0
2010-06-24 14:00:00,24.57,24.59,24.48,24.57,26400.0,20.3033,20.3198,20.2289,20.3033,26400.0
2010-06-24 14:30:00,24.57,24.57,24.45,24.47,55300.0,20.3033,20.3033,20.2041,20.2206,55300.0
2010-06-24 15:00:00,24.46,24.52,24.35,24.43,48900.0,20.2124,20.262,20.1215,20.1876,48900.0
2010-06-24 15:30:00,24.43,24.44,24.34,24.38,109700.0,20.1876,20.1959,20.1132,20.1463,109700.0
2010-06-25 09:30:00,24.51,24.57,24.28,24.47,20100.0,20.2537,20.3033,20.0636,20.2206,20100.0
2010-06-25 10:00:00,24.47,24.57,24.43,24.47,13700.0,20.2206,20.3033,20.1876,20.2206,13700.0
2010-06-25 10:30:00,24.48,24.6,24.41,24.53,15700.0,20.2289,20.3281,20.1711,20.2702,15700.0
2010-06-25 11:00:00,24.53,24.64,24.51,24.64,17000.0,20.2702,20.3611,20.2537,20.3611,17000.0
2010-06-25 11:30:00,24.62,24.63,24.48,24.56,22300.0,20.3446,20.3529,20.2289,20.295,22300.0
2010-06-25 12:00:00,24.53,24.62,24.51,24.61,13700.0,20.2702,20.3446,20.2537,20.3363,13700.0
2010-06-25 12:30:00,24.6,24.68,24.59,24.62,24800.0,20.3281,20.3942,20.3198,20.3446,24800.0
2010-06-25 13:00:00,24.63,24.8,24.62,24.8,37400.0,20.3529,20.4933,20.3446,20.4933,37400.0
2010-06-25 13:30:00,24.81,24.93,24.8,24.86,31500.0,20.5016,20.6008,20.4933,20.5429,31500.0
2010-06-25 14:00:00,24.84,24.87,24.75,24.8,30200.0,20.5264,20.5512,20.452,20.4933,30200.0
2010-06-25 14:30:00,24.8,24.83,24.73,24.8,49300.0,20.4933,20.5181,20.4355,20.4933,49300.0
2010-06-25 15:00:00,24.8,24.84,24.76,24.82,74900.0,20.4933,20.5264,20.4603,20.5099,74900.0
2010-06-25 15:30:00,24.81,24.88,24.66,24.74,210500.0,20.5016,20.5594,20.3777,20.4438,210500.0
2010-06-28 09:30:00,24.84,24.84,24.57,24.7,21500.0,20.5264,20.5264,20.3033,20.4107,21500.0
2010-06-28 10:00:00,24.7,24.8,24.65,24.78,24600.0,20.4107,20.4933,20.3694,20.4768,24600.0
2010-06-28 10:30:00,24.78,24.95,24.74,24.95,29700.0,20.4768,20.6173,20.4438,20.6173,29700.0
2010-06-28 11:00:00,24.96,25.17,24.96,25.15,45100.0,20.6256,20.7991,20.6256,20.7826,45100.0
2010-06-28 11:30:00,25.16,25.23,25.13,25.14,34800.0,20.7908,20.8487,20.766,20.7743,34800.0
2010-06-28 12:00:00,25.14,25.14,25.03,25.1,27000.0,20.7743,20.7743,20.6834,20.7412,27000.0
2010-06-28 12:30:00,25.11,25.16,25.04,25.16,28600.0,20.7495,20.7908,20.6917,20.7908,28600.0
2010-06-28 13:00:00,25.16,25.16,25.07,25.12,22700.0,20.7908,20.7908,20.7165,20.7578,22700.0
2010-06-28 13:30:00,25.11,25.17,25.05,25.16,35300.0,20.7495,20.7991,20.6999,20.7908,35300.0
2010-06-28 14:00:00,25.16,25.23,25.13,25.19,41900.0,20.7908,20.8487,20.766,20.8156,41900.0
2010-06-28 14:30:00,25.17,25.29,25.17,25.29,48800.0,20.7991,20.8983,20.7991,20.8983,48800.0
2010-06-28 15:00:00,25.3,25.34,25.2,25.23,47900.0,20.9065,20.9396,20.8239,20.8487,47900.0
2010-06-28 15:30:00,25.24,25.27,25.11,25.13,85100.0,20.8569,20.8817,20.7495,20.766,85100.0
2010-06-29 09:30:00,24.83,25.02,24.65,24.75,32300.0,20.5181,20.6751,20.3694,20.452,32300.0
2010-06-29 10:00:00,24.73,24.73,24.49,24.5,27400.0,20.4355,20.4355,20.2372,20.2454,27400.0
2010-06-29 10:30:00,24.48,24.7,24.48,24.7,32900.0,20.2289,20.4107,20.2289,20.4107,32900.0
2010-06-29 11:00:00,24.72,24.85,24.67,24.75,30100.0,20.4272,20.5347,20.3859,20.452,30100.0
2010-06-29 11:30:00,24.77,24.8,24.69,24.72,24200.0,20.4686,20.4933,20.4024,20.4272,24200.0
2010-06-29 12:00:00,24.73,24.78,24.66,24.68,28400.0,20.4355,20.4768,20.3777,20.3942,28400.0
2010-06-29 12:30:00,24.7,24.71,24.65,24.65,17400.0,20.4107,20.419,20.3694,20.3694,17400.0
2010-06-29 13:00:00,24.65,24.66,24.57,24.6,35400.0,20.3694,20.3777,20.3033,20.3281,35400.0
2010-06-29 13:30:00,24.58,24.58,24.48,24.54,41500.0,20.3115,20.3115,20.2289,20.2785,41500.0
2010-06-29 14:00:00,24.55,24.56,24.48,24.53,50600.0,20.2868,20.295,20.2289,20.2702,50600.0
2010-06-29 14:30:00,24.54,24.54,24.41,24.41,69800.0,20.2785,20.2785,20.1711,20.1711,69800.0
2010-06-29 15:00:00,24.41,24.5,24.26,24.27,85900.0,20.1711,20.2454,20.0471,20.0554,85900.0
2010-06-29 15:30:00,24.27,24.36,24.13,24.26,196400.0,20.0554,20.1298,19.9397,20.0471,196400.0
2010-06-30 09:30:00,24.28,24.43,24.01,24.31,15900.0,20.0636,20.1876,19.8405,20.0884,15900.0
2010-06-30 10:00:00,24.28,24.34,24.24,24.28,23900.0,20.0636,20.1132,20.0306,20.0636,23900.0
2010-06-30 10:30:00,24.28,24.41,24.27,24.35,25900.0,20.0636,20.1711,20.0554,20.1215,25900.0
2010-06-30 11:00:00,24.36,24.43,24.32,24.34,25100.0,20.1298,20.1876,20.0967,20.1132,25100.0
2010-06-30 11:30:00,24.32,24.47,24.31,24.43,25500.0,20.0967,20.2206,20.0884,20.1876,25500.0
2010-06-30 12:00:00,24.44,24.48,24.41,24.47,13500.0,20.1959,20.2289,20.1711,20.2206,13500.0
2010-06-30 12:30:00,24.49,24.49,24.31,24.39,16600.0,20.2372,20.2372,20.0884,20.1545,16600.0
2010-06-30 13:00:00,24.39,24.41,24.32,24.37,22700.0,20.1545,20.1711,20.0967,20.138,22700.0
2010-06-30 13:30:00,24.39,24.4,24.27,24.33,21600.0,20.1545,20.1628,20.0554,20.105,21600.0
2010-06-30 14:00:00,24.33,24.36,24.19,24.24,46000.0,20.105,20.1298,19.9893,20.0306,46000.0
2010-06-30 14:30:00,24.24,24.28,24.21,24.22,49900.0,20.0306,20.0636,20.0058,20.0141,49900.0
2010-06-30 15:00:00,24.22,24.24,24.11,24.12,43400.0,20.0141,20.0306,19.9232,19.9314,43400.0
2010-06-30 15:30:00,24.11,24.12,23.88,23.88,154700.0,19.9232,19.9314,19.7331,19.7331,154700.0
2010-07-01 09:30:00,24.0,24.16,23.69,23.73,26100.0,19.8323,19.9645,19.5761,19.6092,26100.0
2010-07-01 10:00:00,23.7,23.7,23.47,23.54,30600.0,19.5844,19.5844,19.3943,19.4521,30600.0
2010-07-01 10:30:00,23.51,23.51,23.29,23.31,47400.0,19.4274,19.4274,19.2456,19.2621,47400.0
2010-07-01 11:00:00,23.29,23.33,23.2,23.33,81800.0,19.2456,19.2786,19.1712,19.2786,81800.0
2010-07-01 11:30:00,23.33,23.42,23.24,23.27,45300.0,19.2786,19.353,19.2042,19.229,45300.0
2010-07-01 12:00:00,23.26,23.27,23.19,23.26,41300.0,19.2208,19.229,19.1629,19.2208,41300.0
2010-07-01 12:30:00,23.26,23.55,23.26,23.45,39200.0,19.2208,19.4604,19.2208,19.3778,39200.0
2010-07-01 13:00:00,23.45,23.56,23.43,23.5,35400.0,19.3778,19.4687,19.3613,19.4191,35400.0
2010-07-01 13:30:00,23.5,23.59,23.48,23.56,49200.0,19.4191,19.4935,19.4026,19.4687,49200.0
2010-07-01 14:00:00,23.57,23.63,23.49,23.49,32500.0,19.4769,19.5265,19.4108,19.4108,32500.0
2010-07-01 14:30:00,23.5,23.53,23.36,23.51,56300.0,19.4191,19.4439,19.3034,19.4274,56300.0
2010-07-01 15:00:00,23.51,23.63,23.51,23.63,53800.0,19.4274,19.5265,19.4274,19.5265,53800.0
2010-07-01 15:30:00,23.63,23.71,23.52,23.57,150000.0,19.5265,19.5926,19.4356,19.4769,150000.0
2010-07-02 09:30:00,23.75,23.75,23.46,23.52,14000.0,19.6257,19.6257,19.386,19.4356,14000.0
2010-07-02 10:00:00,23.51,23.65,23.45,23.55,20300.0,19.4274,19.543,19.3778,19.4604,20300.0
2010-07-02 10:30:00,23.54,23.61,23.52,23.54,12600.0,19.4521,19.51,19.4356,19.4521,12600.0
2010-07-02 11:00:00,23.53,23.58,23.48,23.51,7500.0,19.4439,19.4852,19.4026,19.4274,7500.0
2010-07-02 11:30:00,23.48,23.49,23.34,23.49,28500.0,19.4026,19.4108,19.2869,19.4108,28500.0
2010-07-02 12:00:00,23.47,23.54,23.44,23.52,9100.0,19.3943,19.4521,19.3695,19.4356,9100.0
2010-07-02 12:30:00,23.51,23.52,23.44,23.5,5800.0,19.4274,19.4356,19.3695,19.4191,5800.0
2010-07-02 13:00:00,23.51,23.51,23.4,23.4,22200.0,19.4274,19.4274,19.3365,19.3365,22200.0
2010-07-02 13:30:00,23.39,23.5,23.39,23.49,13700.0,19.3282,19.4191,19.3282,19.4108,13700.0
2010-07-02 14:00:00,23.49,23.5,23.44,23.48,31400.0,19.4108,19.4191,19.3695,19.4026,31400.0
2010-07-02 14:30:00,23.48,23.49,23.42,23.48,34800.0,19.4026,19.4108,19.353,19.4026,34800.0
2010-07-02 15:00:00,23.48,23.63,23.45,23.59,30100.0,19.4026,19.5265,19.3778,19.4935,30100.0
2010-07-02 15:30:00,23.58,23.69,23.52,23.52,45500.0,19.4852,19.5761,19.4356,19.4356,45500.0
2010-07-06 09:30:00,23.88,23.88,23.71,23.8,22300.0,19.7331,19.7331,19.5926,19.667,22300.0
2010-07-06 10:00:00,23.75,23.99,23.75,23.95,29100.0,19.6257,19.824,19.6257,19.7909,29100.0
2010-07-06 10:30:00,23.92,23.99,23.89,23.89,14200.0,19.7662,19.824,19.7414,19.7414,14200.0
2010-07-06 11:00:00,23.89,23.93,23.73,23.74,46400.0,19.7414,19.7744,19.6092,19.6174,46400.0
2010-07-06 11:30:00,23.74,23.79,23.71,23.72,35600.0,19.6174,19.6587,19.5926,19.6009,35600.0
2010-07-06 12:00:00,23.73,23.77,23.57,23.62,49200.0,19.6092,19.6422,19.4769,19.5183,49200.0
2010-07-06 12:30:00,23.6,23.64,23.46,23.49,26100.0,19.5017,19.5348,19.386,19.4108,26100.0
2010-07-06 13:00:00,23.5,23.55,23.41,23.5,23500.0,19.4191,19.4604,19.3447,19.4191,23500.0
2010-07-06 13:30:00,23.5,23.54,23.34,23.41,36400.0,19.4191,19.4521,19.2869,19.3447,36400.0
2010-07-06 14:00:00,23.41,23.5,23.29,23.49,35900.0,19.3447,19.4191,19.2456,19.4108,35900.0
2010-07-06 14:30:00,23.49,23.54,23.41,23.42,28300.0,19.4108,19.4521,19.3447,19.353,28300.0
2010-07-06 15:00:00,23.42,23.48,23.31,23.43,43100.0,19.353,19.4026,19.2621,19.3613,43100.0
2010-07-06 15:30:00,23.42,23.55,23.4,23.48,128700.0,19.353,19.4604,19.3365,19.4026,128700.0
2010-07-07 09:30:00,23.61,23.69,23.55,23.69,16400.0,19.51,19.5761,19.4604,19.5761,16400.0
2010-07-07 10:00:00,23.67,23.77,23.67,23.71,29800.0,19.5596,19.6422,19.5596,19.5926,29800.0
2010-07-07 10:30:00,23.72,23.83,23.72,23.83,13500.0,19.6009,19.6918,19.6009,19.6918,13500.0
2010-07-07 11:00:00,23.83,23.84,23.69,23.71,12000.0,19.6918,19.7001,19.5761,19.5926,12000.0
2010-07-07 11:30:00,23.73,23.77,23.64,23.69,14600.0,19.6092,19.6422,19.5348,19.5761,14600.0
2010-07-07 12:00:00,23.66,23.73,23.65,23.72,14400.0,19.5513,19.6092,19.543,19.6009,14400.0
2010-07-07 12:30:00,23.74,23.76,23.72,23.75,7200.0,19.6174,19.6339,19.6009,19.6257,7200.0
2010-07-07 13:00:00,23.75,23.89,23.75,23.89,17500.0,19.6257,19.7414,19.6257,19.7414,17500.0
2010-07-07 13:30:00,23.89,23.91,23.83,23.89,19000.0,19.7414,19.7579,19.6918,19.7414,19000.0
2010-07-07 14:00:00,23.9,23.95,23.9,23.94,21400.0,19.7496,19.7909,19.7496,19.7827,21400.0
2010-07-07 14:30:00,23.94,23.96,23.91,23.93,34200.0,19.7827,19.7992,19.7579,19.7744,34200.0
2010-07-07 15:00:00,23.94,24.05,23.93,24.04,38800.0,19.7827,19.8736,19.7744,19.8653,38800.0
2010-07-07 15:30:00,24.05,24.18,24.02,24.15,103500.0,19.8736,19.981,19.8488,19.9562,103500.0
2010-07-08 09:30:00,24.44,24.44,24.16,24.26,16500.0,20.1959,20.1959,19.9645,20.0471,16500.0
2010-07-08 10:00:00,24.27,24.5,24.27,24.49,18400.0,20.0554,20.2454,20.0554,20.2372,18400.0
2010-07-08 10:30:00,24.5,24.51,24.33,24.34,9900.0,20.2454,20.2537,20.105,20.1132,9900.0
2010-07-08 11:00:00,24.34,24.35,24.2,24.29,8500.0,20.1132,20.1215,19.9975,20.0719,8500.0
2010-07-08 11:30:00,24.31,24.37,24.16,24.21,26000.0,20.0884,20.138,19.9645,20.0058,26000.0
2010-07-08 12:00:00,24.2,24.27,24.2,24.24,6400.0,19.9975,20.0554,19.9975,20.0306,6400.0
2010-07-08 12:30:00,24.23,24.23,24.17,24.17,6300.0,20.0223,20.0223,19.9727,19.9727,6300.0
2010-07-08 13:00:00,24.18,24.21,24.15,24.16,20800.0,19.981,20.0058,19.9562,19.9645,20800.0
2010-07-08 13:30:00,24.16,24.21,24.16,24.2,48800.0,19.9645,20.0058,19.9645,19.9975,48800.0
2010-07-08 14:00:00,24.19,24.22,24.09,24.14,14000.0,19.9893,20.0141,19.9066,19.948,14000.0
2010-07-08 14:30:00,24.13,24.2,24.1,24.18,12100.0,19.9397,19.9975,19.9149,19.981,12100.0
2010-07-08 15:00:00,24.17,24.25,24.1,24.24,36900.0,19.9727,20.0389,19.9149,20.0306,36900.0
2010-07-08 15:30:00,24.24,24.35,24.24,24.34,74200.0,20.0306,20.1215,20.0306,20.1132,74200.0
2010-07-09 09:30:00,24.39,24.41,24.24,24.36,6400.0,20.1545,20.1711,20.0306,20.1298,6400.0
2010-07-09 10:00:00,24.33,24.45,24.29,24.32,12600.0,20.105,20.2041,20.0719,20.0967,12600.0
2010-07-09 10:30:00,24.32,24.39,24.26,24.28,21000.0,20.0967,20.1545,20.0471,20.0636,21000.0
2010-07-09 11:00:00,24.26,24.29,24.17,24.18,23400.0,20.0471,20.0719,19.9727,19.981,23400.0
2010-07-09 11:30:00,24.18,24.24,24.15,24.18,11400.0,19.981,20.0306,19.9562,19.981,11400.0
2010-07-09 12:00:00,24.17,24.22,24.15,24.22,11700.0,19.9727,20.0141,19.9562,20.0141,11700.0
2010-07-09 12:30:00,24.22,24.22,24.16,24.19,17600.0,20.0141,20.0141,19.9645,19.9893,17600.0
2010-07-09 13:00:00,24.17,24.25,24.17,24.24,21400.0,19.9727,20.0389,19.9727,20.0306,21400.0
2010-07-09 13:30:00,24.25,24.29,24.23,24.27,23100.0,20.0389,20.0719,20.0223,20.0554,23100.0
2010-07-09 14:00:00,24.28,24.29,24.23,24.27,37600.0,20.0636,20.0719,20.0223,20.0554,37600.0
2010-07-09 14:30:00,24.27,24.38,24.25,24.38,19300.0,20.0554,20.1463,20.0389,20.1463,19300.0
2010-07-09 15:00:00,24.37,24.39,24.31,24.32,28100.0,20.138,20.1545,20.0884,20.0967,28100.0
2010-07-09 15:30:00,24.32,24.44,24.31,24.41,58500.0,20.0967,20.1959,20.0884,20.1711,58500.0
2010-07-12 09:30:00,24.28,24.59,24.21,24.55,22700.0,20.0636,20.3198,20.0058,20.2868,22700.0
2010-07-12 10:00:00,24.54,24.54,24.42,24.42,14900.0,20.2785,20.2785,20.1793,20.1793,14900.0
2010-07-12 10:30:00,24.42,24.49,24.35,24.35,10800.0,20.1793,20.2372,20.1215,20.1215,10800.0
2010-07-12 11:00:00,24.35,24.35,24.21,24.31,17300.0,20.1215,20.1215,20.0058,20.0884,17300.0
2010-07-12 11:30:00,24.3,24.32,24.28,24.3,6300.0,20.0802,20.0967,20.0636,20.0802,6300.0
2010-07-12 12:00:00,24.32,24.44,24.32,24.41,9600.0,20.0967,20.1959,20.0967,20.1711,9600.0
2010-07-12 12:30:00,24.4,24.46,24.35,24.35,13600.0,20.1628,20.2124,20.1215,20.1215,13600.0
2010-07-12 13:00:00,24.35,24.43,24.34,24.43,18200.0,20.1215,20.1876,20.1132,20.1876,18200.0
2010-07-12 13:30:00,24.43,24.51,24.43,24.5,22600.0,20.1876,20.2537,20.1876,20.2454,22600.0
2010-07-12 14:00:00,24.5,24.5,24.42,24.43,12000.0,20.2454,20.2454,20.1793,20.1876,12000.0
2010-07-12 14:30:00,24.43,24.5,24.4,24.49,20800.0,20.1876,20.2454,20.1628,20.2372,20800.0
2010-07-12 15:00:00,24.48,24.53,24.4,24.53,44900.0,20.2289,20.2702,20.1628,20.2702,44900.0
2010-07-12 15:30:00,24.53,24.57,24.47,24.52,85000.0,20.2702,20.3033,20.2206,20.262,85000.0
2010-07-13 09:30:00,24.83,24.83,24.64,24.66,18600.0,20.5181,20.5181,20.3611,20.3777,18600.0
2010-07-13 10:00:00,24.72,24.85,24.68,24.79,21500.0,20.4272,20.5347,20.3942,20.4851,21500.0
2010-07-13 10:30:00,24.79,24.82,24.76,24.77,9300.0,20.4851,20.5099,20.4603,20.4686,9300.0
2010-07-13 11:00:00,24.79,24.92,24.79,24.92,13700.0,20.4851,20.5925,20.4851,20.5925,13700.0
2010-07-13 11:30:00,24.9,25.04,24.9,24.99,21900.0,20.576,20.6917,20.576,20.6503,21900.0
2010-07-13 12:00:00,25.0,25.02,24.94,24.97,14800.0,20.6586,20.6751,20.609,20.6338,14800.0
2010-07-13 12:30:00,24.97,24.98,24.93,24.93,9300.0,20.6338,20.6421,20.6008,20.6008,9300.0
2010-07-13 13:00:00,24.93,24.95,24.85,24.85,14200.0,20.6008,20.6173,20.5347,20.5347,14200.0
2010-07-13 13:30:00,24.86,24.89,24.84,24.88,12400.0,20.5429,20.5677,20.5264,20.5594,12400.0
2010-07-13 14:00:00,24.87,24.97,24.87,24.9,15600.0,20.5512,20.6338,20.5512,20.576,15600.0
2010-07-13 14:30:00,24.9,25.02,24.9,25.02,15200.0,20.576,20.6751,20.576,20.6751,15200.0
2010-07-13 15:00:00,25.04,25.09,25.01,25.05,45200.0,20.6917,20.733,20.6669,20.6999,45200.0
2010-07-13 15:30:00,25.05,25.14,25.04,25.06,85100.0,20.6999,20.7743,20.6917,20.7082,85100.0
2010-07-14 09:30:00,24.95,25.14,24.92,24.96,16100.0,20.6173,20.7743,20.5925,20.6256,16100.0
2010-07-14 10:00:00,24.96,25.12,24.88,25.07,15200.0,20.6256,20.7578,20.5594,20.7165,15200.0
2010-07-14 10:30:00,25.05,25.09,25.02,25.03,9700.0,20.6999,20.733,20.6751,20.6834,9700.0
2010-07-14 11:00:00,25.02,25.07,24.98,25.04,14100.0,20.6751,20.7165,20.6421,20.6917,14100.0
2010-07-14 11:30:00,25.04,25.11,25.03,25.09,8900.0,20.6917,20.7495,20.6834,20.733,8900.0
2010-07-14 12:00:00,25.09,25.09,25.04,25.07,14200.0,20.733,20.733,20.6917,20.7165,14200.0
2010-07-14 12:30:00,25.07,25.08,25.04,25.05,9800.0,20.7165,20.7247,20.6917,20.6999,9800.0
2010-07-14 13:00:00,25.05,25.08,25.05,25.08,12400.0,20.6999,20.7247,20.6999,20.7247,12400.0
2010-07-14 13:30:00,25.08,25.08,24.92,24.98,20800.0,20.7247,20.7247,20.5925,20.6421,20800.0
2010-07-14 14:00:00,24.97,24.98,24.82,24.85,22000.0,20.6338,20.6421,20.5099,20.5347,22000.0
2010-07-14 14:30:00,24.85,24.96,24.83,24.94,24000.0,20.5347,20.6256,20.5181,20.609,24000.0
2010-07-14 15:00:00,24.95,25.05,24.94,25.0,25000.0,20.6173,20.6999,20.609,20.6586,25000.0
2010-07-14 15:30:00,24.99,25.04,24.91,25.02,48000.0,20.6503,20.6917,20.5842,20.6751,48000.0
2010-07-15 09:30:00,24.96,24.98,24.84,24.95,13500.0,20.6256,20.6421,20.5264,20.6173,13500.0
2010-07-15 10:00:00,24.92,24.92,24.5,24.59,29300.0,20.5925,20.5925,20.2454,20.3198,29300.0
2010-07-15 10:30:00,24.58,24.63,24.52,24.58,12200.0,20.3115,20.3529,20.262,20.3115,12200.0
2010-07-15 11:00:00,24.59,24.65,24.51,24.62,17500.0,20.3198,20.3694,20.2537,20.3446,17500.0
2010-07-15 11:30:00,24.63,24.73,24.61,24.67,10900.0,20.3529,20.4355,20.3363,20.3859,10900.0
2010-07-15 12:00:00,24.67,24.7,24.64,24.65,18900.0,20.3859,20.4107,20.3611,20.3694,18900.0
2010-07-15 12:30:00,24.65,24.7,24.65,24.7,9400.0,20.3694,20.4107,20.3694,20.4107,9400.0
2010-07-15 13:00:00,24.7,24.82,24.7,24.8,23100.0,20.4107,20.5099,20.4107,20.4933,23100.0
2010-07-15 13:30:00,24.8,24.81,24.75,24.79,18000.0,20.4933,20.5016,20.452,20.4851,18000.0
2010-07-15 14:00:00,24.79,24.81,24.75,24.81,20100.0,20.4851,20.5016,20.452,20.5016,20100.0
2010-07-15 14:30:00,24.82,24.83,24.74,24.74,45800.0,20.5099,20.5181,20.4438,20.4438,45800.0
2010-07-15 15:00:00,24.74,24.79,24.64,24.74,46200.0,20.4438,20.4851,20.3611,20.4438,46200.0
2010-07-15 15:30:00,24.74,24.92,24.7,24.85,110300.0,20.4438,20.5925,20.4107,20.5347,110300.0
2010-07-16 09:30:00,24.68,24.84,24.31,24.31,76200.0,20.3942,20.5264,20.0884,20.0884,76200.0
2010-07-16 10:00:00,24.29,24.31,24.1,24.2,22400.0,20.0719,20.0884,19.9149,19.9975,22400.0
2010-07-16 10:30:00,24.23,24.34,24.2,24.32,22600.0,20.0223,20.1132,19.9975,20.0967,22600.0
2010-07-16 11:00:00,24.32,24.37,24.28,24.31,11100.0,20.0967,20.138,20.0636,20.0884,11100.0
2010-07-16 11:30:00,24.33,24.36,24.26,24.28,13000.0,20.105,20.1298,20.0471,20.0636,13000.0
2010-07-16 12:00:00,24.28,24.31,24.17,24.23,14800.0,20.0636,20.0884,19.9727,20.0223,14800.0
2010-07-16 12:30:00,24.23,24.23,24.16,24.19,9500.0,20.0223,20.0223,19.9645,19.9893,9500.0
2010-07-16 13:00:00,24.2,24.28,24.19,24.22,14800.0,19.9975,20.0636,19.9893,20.0141,14800.0
2010-07-16 13:30:00,24.21,24.29,24.14,24.19,17700.0,20.0058,20.0719,19.948,19.9893,17700.0
2010-07-16 14:00:00,24.17,24.21,24.12,24.18,22700.0,19.9727,20.0058,19.9314,19.981,22700.0
2010-07-16 14:30:00,24.17,24.19,24.1,24.1,21800.0,19.9727,19.9893,19.9149,19.9149,21800.0
2010-07-16 15:00:00,24.12,24.17,24.03,24.08,42400.0,19.9314,19.9727,19.8571,19.8984,42400.0
2010-07-16 15:30:00,24.08,24.16,24.01,24.02,100900.0,19.8984,19.9645,19.8405,19.8488,100900.0
2010-07-19 09:30:00,24.15,24.28,24.07,24.2,11100.0,19.9562,20.0636,19.8901,19.9975,11100.0
2010-07-19 10:00:00,24.18,24.2,24.09,24.14,31600.0,19.981,19.9975,19.9066,19.948,31600.0
2010-07-19 10:30:00,24.14,24.19,24.02,24.09,27000.0,19.948,19.9893,19.8488,19.9066,27000.0
2010-07-19 11:00:00,24.11,24.29,24.11,24.28,21400.0,19.9232,20.0719,19.9232,20.0636,21400.0
2010-07-19 11:30:00,24.27,24.27,24.17,24.22,9800.0,20.0554,20.0554,19.9727,20.0141,9800.0
2010-07-19 12:00:00,24.22,24.23,24.14,24.22,13700.0,20.0141,20.0223,19.948,20.0141,13700.0
2010-07-19 12:30:00,24.2,24.28,24.19,24.23,4000.0,19.9975,20.0636,19.9893,20.0223,4000.0
2010-07-19 13:00:00,24.24,24.25,24.16,24.21,11800.0,20.0306,20.0389,19.9645,20.0058,11800.0
2010-07-19 13:30:00,24.21,24.26,24.21,24.25,13400.0,20.0058,20.0471,20.0058,20.0389,13400.0
2010-07-19 14:00:00,24.25,24.34,24.25,24.31,14400.0,20.0389,20.1132,20.0389,20.0884,14400.0
2010-07-19 14:30:00,24.3,24.38,24.27,24.32,12500.0,20.0802,20.1463,20.0554,20.0967,12500.0
2010-07-19 15:00:00,24.33,24.42,24.3,24.31,21500.0,20.105,20.1793,20.0802,20.0884,21500.0
2010-07-19 15:30:00,24.3,24.34,24.25,24.29,87500.0,20.0802,20.1132,20.0389,20.0719,87500.0
2010-07-20 09:30:00,24.04,24.15,23.93,24.07,26400.0,19.8653,19.9562,19.7744,19.8901,26400.0
2010-07-20 10:00:00,24.09,24.22,24.06,24.18,42200.0,19.9066,20.0141,19.8818,19.981,42200.0
2010-07-20 10:30:00,24.18,24.31,24.13,24.28,34400.0,19.981,20.0884,19.9397,20.0636,34400.0
2010-07-20 11:00:00,24.28,24.42,24.28,24.36,22700.0,20.0636,20.1793,20.0636,20.1298,22700.0
2010-07-20 11:30:00,24.4,24.41,24.33,24.35,10700.0,20.1628,20.1711,20.105,20.1215,10700.0
2010-07-20 12:00:00,24.36,24.38,24.28,24.31,19400.0,20.1298,20.1463,20.0636,20.0884,19400.0
2010-07-20 12:30:00,24.31,24.37,24.3,24.37,7700.0,20.0884,20.138,20.0802,20.138,7700.0
2010-07-20 13:00:00,24.37,24.43,24.35,24.4,17700.0,20.138,20.1876,20.1215,20.1628,17700.0
2010-07-20 13:30:00,24.41,24.68,24.41,24.67,31700.0,20.1711,20.3942,20.1711,20.3859,31700.0
2010-07-20 14:00:00,24.66,24.66,24.5,24.54,26500.0,20.3777,20.3777,20.2454,20.2785,26500.0
2010-07-20 14:30:00,24.53,24.6,24.5,24.58,32500.0,20.2702,20.3281,20.2454,20.3115,32500.0
2010-07-20 15:00:00,24.58,24.7,24.55,24.67,52000.0,20.3115,20.4107,20.2868,20.3859,52000.0
2010-07-20 15:30:00,24.68,24.84,24.67,24.81,104200.0,20.3942,20.5264,20.3859,20.5016,104200.0
2010-07-21 09:30:00,25.03,25.03,24.63,24.68,25500.0,20.6834,20.6834,20.3529,20.3942,25500.0
2010-07-21 10:00:00,24.69,24.74,24.58,24.74,10100.0,20.4024,20.4438,20.3115,20.4438,10100.0
2010-07-21 10:30:00,24.74,24.78,24.69,24.74,8300.0,20.4438,20.4768,20.4024,20.4438,8300.0
2010-07-21 11:00:00,24.73,24.74,24.6,24.64,11800.0,20.4355,20.4438,20.3281,20.3611,11800.0
2010-07-21 11:30:00,24.65,24.73,24.6,24.73,20800.0,20.3694,20.4355,20.3281,20.4355,20800.0
2010-07-21 12:00:00,24.73,24.82,24.73,24.82,18500.0,20.4355,20.5099,20.4355,20.5099,18500.0
2010-07-21 12:30:00,24.81,24.86,24.76,24.76,12800.0,20.5016,20.5429,20.4603,20.4603,12800.0
2010-07-21 13:00:00,24.76,24.83,24.76,24.81,10800.0,20.4603,20.5181,20.4603,20.5016,10800.0
2010-07-21 13:30:00,24.81,24.89,24.79,24.85,17000.0,20.5016,20.5677,20.4851,20.5347,17000.0
2010-07-21 14:00:00,24.84,24.84,24.43,24.57,72400.0,20.5264,20.5264,20.1876,20.3033,72400.0
2010-07-21 14:30:00,24.54,24.6,24.43,24.44,43100.0,20.2785,20.3281,20.1876,20.1959,43100.0
2010-07-21 15:00:00,24.44,24.61,24.4,24.51,62000.0,20.1959,20.3363,20.1628,20.2537,62000.0
2010-07-21 15:30:00,24.5,24.54,24.42,24.43,80200.0,20.2454,20.2785,20.1793,20.1876,80200.0
2010-07-22 09:30:00,24.76,25.0,24.73,24.94,18800.0,20.4603,20.6586,20.4355,20.609,18800.0
2010-07-22 10:00:00,24.97,25.2,24.97,25.2,28100.0,20.6338,20.8239,20.6338,20.8239,28100.0
2010-07-22 10:30:00,25.21,25.36,25.19,25.23,38400.0,20.8321,20.9561,20.8156,20.8487,38400.0
2010-07-22 11:00:00,25.24,25.27,25.2,25.27,9600.0,20.8569,20.8817,20.8239,20.8817,9600.0
2010-07-22 11:30:00,25.25,25.26,25.05,25.05,23900.0,20.8652,20.8735,20.6999,20.6999,23900.0
2010-07-22 12:00:00,25.05,25.06,24.96,25.0,23200.0,20.6999,20.7082,20.6256,20.6586,23200.0
2010-07-22 12:30:00,24.99,25.08,24.96,25.06,10300.0,20.6503,20.7247,20.6256,20.7082,10300.0
2010-07-22 13:00:00,25.07,25.13,25.06,25.1,10500.0,20.7165,20.766,20.7082,20.7412,10500.0
2010-07-22 13:30:00,25.1,25.13,25.09,25.13,14800.0,20.7412,20.766,20.733,20.766,14800.0
2010-07-22 14:00:00,25.14,25.22,25.14,25.22,23000.0,20.7743,20.8404,20.7743,20.8404,23000.0
2010-07-22 14:30:00,25.22,25.25,25.14,25.24,28300.0,20.8404,20.8652,20.7743,20.8569,28300.0
2010-07-22 15:00:00,25.21,25.31,25.19,25.28,40900.0,20.8321,20.9148,20.8156,20.89,40900.0
2010-07-22 15:30:00,25.29,25.29,25.17,25.27,109000.0,20.8983,20.8983,20.7991,20.8817,109000.0
2010-07-23 09:30:00,25.14,25.33,25.03,25.16,14500.0,20.7743,20.9313,20.6834,20.7908,14500.0
2010-07-23 10:00:00,25.15,25.44,25.14,25.42,16200.0,20.7826,21.0222,20.7743,21.0057,16200.0
2010-07-23 10:30:00,25.44,25.48,25.36,25.36,18200.0,21.0222,21.0553,20.9561,20.9561,18200.0
2010-07-23 11:00:00,25.36,25.44,25.36,25.4,27900.0,20.9561,21.0222,20.9561,20.9891,27900.0
2010-07-23 11:30:00,25.4,25.48,25.38,25.46,37700.0,20.9891,21.0553,20.9726,21.0387,37700.0
2010-07-23 12:00:00,25.46,25.5,25.33,25.42,23300.0,21.0387,21.0718,20.9313,21.0057,23300.0
2010-07-23 12:30:00,25.42,25.44,25.35,25.42,7900.0,21.0057,21.0222,20.9478,21.0057,7900.0
2010-07-23 13:00:00,25.43,25.74,25.38,25.74,36900.0,21.0139,21.2701,20.9726,21.2701,36900.0
2010-07-23 13:30:00,25.75,25.79,25.64,25.71,26000.0,21.2784,21.3114,21.1875,21.2453,26000.0
2010-07-23 14:00:00,25.73,25.76,25.64,25.7,16200.0,21.2618,21.2866,21.1875,21.2371,16200.0
2010-07-23 14:30:00,25.67,25.75,25.64,25.73,34000.0,21.2123,21.2784,21.1875,21.2618,34000.0
2010-07-23 15:00:00,25.72,25.73,25.6,25.63,46600.0,21.2536,21.2618,21.1544,21.1792,46600.0
2010-07-23 15:30:00,25.64,25.74,25.57,25.71,103200.0,21.1875,21.2701,21.1296,21.2453,103200.0
2010-07-26 09:30:00,25.84,25.89,25.68,25.83,15900.0,21.3527,21.3941,21.2205,21.3445,15900.0
2010-07-26 10:00:00,25.84,26.17,25.83,26.08,57000.0,21.3527,21.6254,21.3445,21.5511,57000.0
2010-07-26 10:30:00,26.08,26.1,26.0,26.1,36100.0,21.5511,21.5676,21.485,21.5676,36100.0
2010-07-26 11:00:00,26.11,26.19,26.05,26.18,26000.0,21.5759,21.642,21.5263,21.6337,26000.0
2010-07-26 11:30:00,26.18,26.2,26.15,26.16,12600.0,21.6337,21.6502,21.6089,21.6172,12600.0
2010-07-26 12:00:00,26.18,26.18,26.11,26.14,14000.0,21.6337,21.6337,21.5759,21.6006,14000.0
2010-07-26 12:30:00,26.13,26.13,26.05,26.07,6300.0,21.5924,21.5924,21.5263,21.5428,6300.0
2010-07-26 13:00:00,26.11,26.11,26.01,26.06,9300.0,21.5759,21.5759,21.4932,21.5345,9300.0
2010-07-26 13:30:00,26.07,26.13,26.05,26.05,9600.0,21.5428,21.5924,21.5263,21.5263,9600.0
2010-07-26 14:00:00,26.05,26.07,25.96,25.97,26100.0,21.5263,21.5428,21.4519,21.4602,26100.0
2010-07-26 14:30:00,25.96,25.96,25.89,25.93,28200.0,21.4519,21.4519,21.3941,21.4271,28200.0
2010-07-26 15:00:00,25.93,25.99,25.93,25.97,32700.0,21.4271,21.4767,21.4271,21.4602,32700.0
2010-07-26 15:30:00,25.98,26.05,25.96,26.05,103800.0,21.4684,21.5263,21.4519,21.5263,103800.0
2010-07-27 09:30:00,26.15,26.27,25.93,26.22,20200.0,21.6089,21.7081,21.4271,21.6668,20200.0
2010-07-27 10:00:00,26.21,26.3,26.05,26.18,25500.0,21.6585,21.7329,21.5263,21.6337,25500.0
2010-07-27 10:30:00,26.18,26.21,26.09,26.12,15900.0,21.6337,21.6585,21.5593,21.5841,15900.0
2010-07-27 11:00:00,26.11,26.11,26.03,26.05,24100.0,21.5759,21.5759,21.5097,21.5263,24100.0
2010-07-27 11:30:00,26.04,26.07,25.96,25.98,30200.0,21.518,21.5428,21.4519,21.4684,30200.0
2010-07-27 12:00:00,26.0,26.03,25.98,26.0,20700.0,21.485,21.5097,21.4684,21.485,20700.0
2010-07-27 12:30:00,25.99,26.04,25.93,25.96,16600.0,21.4767,21.518,21.4271,21.4519,16600.0
2010-07-27 13:00:00,25.97,26.03,25.88,25.88,20600.0,21.4602,21.5097,21.3858,21.3858,20600.0
2010-07-27 13:30:00,25.89,25.98,25.83,25.91,50400.0,21.3941,21.4684,21.3445,21.4106,50400.0
2010-07-27 14:00:00,25.91,26.0,25.87,25.98,26400.0,21.4106,21.485,21.3775,21.4684,26400.0
2010-07-27 14:30:00,26.0,26.01,25.91,25.95,26500.0,21.485,21.4932,21.4106,21.4436,26500.0
2010-07-27 15:00:00,25.95,26.0,25.93,25.98,33600.0,21.4436,21.485,21.4271,21.4684,33600.0
2010-07-27 15:30:00,25.97,25.97,25.87,25.9,87600.0,21.4602,21.4602,21.3775,21.4023,87600.0
2010-07-28 09:30:00,25.8,26.01,25.74,25.95,10700.0,21.3197,21.4932,21.2701,21.4436,10700.0
2010-07-28 10:00:00,25.95,26.0,25.8,25.87,15100.0,21.4436,21.485,21.3197,21.3775,15100.0
2010-07-28 10:30:00,25.81,25.92,25.76,25.79,25400.0,21.3279,21.4188,21.2866,21.3114,25400.0
2010-07-28 11:00:00,25.79,25.82,25.71,25.75,8800.0,21.3114,21.3362,21.2453,21.2784,8800.0
2010-07-28 11:30:00,25.75,25.78,25.69,25.7,13400.0,21.2784,21.3032,21.2288,21.2371,13400.0
2010-07-28 12:00:00,25.71,25.75,25.69,25.7,13700.0,21.2453,21.2784,21.2288,21.2371,13700.0
2010-07-28 12:30:00,25.7,25.72,25.65,25.7,14100.0,21.2371,21.2536,21.1957,21.2371,14100.0
2010-07-28 13:00:00,25.71,25.72,25.6,25.62,23900.0,21.2453,21.2536,21.1544,21.1709,23900.0
2010-07-28 13:30:00,25.62,25.62,25.56,25.58,19800.0,21.1709,21.1709,21.1214,21.1379,19800.0
2010-07-28 14:00:00,25.57,25.6,25.42,25.48,61800.0,21.1296,21.1544,21.0057,21.0553,61800.0
2010-07-28 14:30:00,25.48,25.5,25.4,25.41,34300.0,21.0553,21.0718,20.9891,20.9974,34300.0
2010-07-28 15:00:00,25.41,25.42,25.31,25.39,61800.0,20.9974,21.0057,20.9148,20.9809,61800.0
2010-07-28 15:30:00,25.38,25.42,25.33,25.37,130400.0,20.9726,21.0057,20.9313,20.9644,130400.0
2010-07-29 09:30:00,25.6,25.6,25.39,25.4,12400.0,21.1544,21.1544,20.9809,20.9891,12400.0
2010-07-29 10:00:00,25.42,25.42,25.3,25.31,13300.0,21.0057,21.0057,20.9065,20.9148,13300.0
2010-07-29 10:30:00,25.28,25.42,25.28,25.39,16400.0,20.89,21.0057,20.89,20.9809,16400.0
2010-07-29 11:00:00,25.38,25.39,25.11,25.12,22000.0,20.9726,20.9809,20.7495,20.7578,22000.0
2010-07-29 11:30:00,25.13,25.13,25.0,25.08,13900.0,20.766,20.766,20.6586,20.7247,13900.0
2010-07-29 12:00:00,25.07,25.13,24.96,25.12,14000.0,20.7165,20.766,20.6256,20.7578,14000.0
2010-07-29 12:30:00,25.12,25.13,25.04,25.13,11100.0,20.7578,20.766,20.6917,20.766,11100.0
2010-07-29 13:00:00,25.12,25.26,25.11,25.24,25300.0,20.7578,20.8735,20.7495,20.8569,25300.0
2010-07-29 13:30:00,25.25,25.36,25.23,25.35,31400.0,20.8652,20.9561,20.8487,20.9478,31400.0
2010-07-29 14:00:00,25.35,25.39,25.25,25.38,27100.0,20.9478,20.9809,20.8652,20.9726,27100.0
2010-07-29 14:30:00,25.39,25.51,25.36,25.47,56500.0,20.9809,21.08,20.9561,21.047,56500.0
2010-07-29 15:00:00,25.46,25.55,25.4,25.5,62900.0,21.0387,21.1131,20.9891,21.0718,62900.0
2010-07-29 15:30:00,25.49,25.5,25.34,25.38,84500.0,21.0635,21.0718,20.9396,20.9726,84500.0
2010-07-30 09:30:00,25.12,25.22,24.89,25.15,20600.0,20.7578,20.8404,20.5677,20.7826,20600.0
2010-07-30 10:00:00,25.15,25.36,25.15,25.32,21500.0,20.7826,20.9561,20.7826,20.923,21500.0
2010-07-30 10:30:00,25.33,25.44,25.29,25.36,29700.0,20.9313,21.0222,20.8983,20.9561,29700.0
2010-07-30 11:00:00,25.36,25.4,25.3,25.31,11600.0,20.9561,20.9891,20.9065,20.9148,11600.0
2010-07-30 11:30:00,25.29,25.43,25.28,25.41,14100.0,20.8983,21.0139,20.89,20.9974,14100.0
2010-07-30 12:00:00,25.42,25.44,25.35,25.44,18300.0,21.0057,21.0222,20.9478,21.0222,18300.0
2010-07-30 12:30:00,25.43,25.49,25.43,25.49,22700.0,21.0139,21.0635,21.0139,21.0635,22700.0
2010-07-30 13:00:00,25.48,25.48,25.34,25.36,18000.0,21.0553,21.0553,20.9396,20.9561,18000.0
2010-07-30 13:30:00,25.36,25.39,25.31,25.32,32300.0,20.9561,20.9809,20.9148,20.923,32300.0
2010-07-30 14:00:00,25.34,25.44,25.28,25.44,26600.0,20.9396,21.0222,20.89,21.0222,26600.0
2010-07-30 14:30:00,25.43,25.47,25.39,25.4,17900.0,21.0139,21.047,20.9809,20.9891,17900.0
2010-07-30 15:00:00,25.4,25.52,25.38,25.48,46700.0,20.9891,21.0883,20.9726,21.0553,46700.0
2010-07-30 15:30:00,25.48,25.49,25.39,25.39,99000.0,21.0553,21.0635,20.9809,20.9809,99000.0
2010-08-02 09:30:00,25.83,25.89,25.48,25.62,23700.0,21.3445,21.3941,21.0553,21.1709,23700.0
2010-08-02 10:00:00,25.63,25.87,25.63,25.82,34300.0,21.1792,21.3775,21.1792,21.3362,34300.0
2010-08-02 10:30:00,25.82,25.84,25.7,25.78,21300.0,21.3362,21.3527,21.2371,21.3032,21300.0
2010-08-02 11:00:00,25.77,25.79,25.65,25.65,19500.0,21.2949,21.3114,21.1957,21.1957,19500.0
2010-08-02 11:30:00,25.66,25.72,25.59,25.64,17000.0,21.204,21.2536,21.1462,21.1875,17000.0
2010-08-02 12:00:00,25.64,25.66,25.52,25.53,24100.0,21.1875,21.204,21.0883,21.0966,24100.0
2010-08-02 12:30:00,25.53,25.55,25.38,25.43,28000.0,21.0966,21.1131,20.9726,21.0139,28000.0
2010-08-02 13:00:00,25.43,25.54,25.42,25.48,23800.0,21.0139,21.1048,21.0057,21.0553,23800.0
2010-08-02 13:30:00,25.48,25.59,25.47,25.55,42400.0,21.0553,21.1462,21.047,21.1131,42400.0
2010-08-02 14:00:00,25.55,25.6,25.52,25.52,51900.0,21.1131,21.1544,21.0883,21.0883,51900.0
2010-08-02 14:30:00,25.54,25.65,25.53,25.64,35400.0,21.1048,21.1957,21.0966,21.1875,35400.0
2010-08-02 15:00:00,25.64,25.67,25.61,25.66,29900.0,21.1875,21.2123,21.1627,21.204,29900.0
2010-08-02 15:30:00,25.67,25.69,25.61,25.66,78900.0,21.2123,21.2288,21.1627,21.204,78900.0
2010-08-03 09:30:00,25.5,25.6,25.33,25.43,14800.0,21.0718,21.1544,20.9313,21.0139,14800.0
2010-08-03 10:00:00,25.41,25.47,25.31,25.47,18200.0,20.9974,21.047,20.9148,21.047,18200.0
2010-08-03 10:30:00,25.47,25.55,25.44,25.5,31600.0,21.047,21.1131,21.0222,21.0718,31600.0
2010-08-03 11:00:00,25.5,25.58,25.48,25.57,29500.0,21.0718,21.1379,21.0553,21.1296,29500.0
2010-08-03 11:30:00,25.57,25.73,25.55,25.71,27400.0,21.1296,21.2618,21.1131,21.2453,27400.0
2010-08-03 12:00:00,25.71,25.72,25.65,25.67,18700.0,21.2453,21.2536,21.1957,21.2123,18700.0
2010-08-03 12:30:00,25.66,25.8,25.63,25.78,18900.0,21.204,21.3197,21.1792,21.3032,18900.0
2010-08-03 13:00:00,25.77,25.8,25.73,25.77,15000.0,21.2949,21.3197,21.2618,21.2949,15000.0
2010-08-03 13:30:00,25.77,25.83,25.73,25.81,31900.0,21.2949,21.3445,21.2618,21.3279,31900.0
2010-08-03 14:00:00,25.8,25.87,25.77,25.87,23200.0,21.3197,21.3775,21.2949,21.3775,23200.0
2010-08-03 14:30:00,25.88,25.89,25.8,25.83,25100.0,21.3858,21.3941,21.3197,21.3445,25100.0
2010-08-03 15:00:00,25.84,25.84,25.71,25.77,60400.0,21.3527,21.3527,21.2453,21.2949,60400.0
2010-08-03 15:30:00,25.78,25.82,25.7,25.73,110500.0,21.3032,21.3362,21.2371,21.2618,110500.0
2010-08-04 09:30:00,25.75,25.91,25.71,25.76,11600.0,21.2784,21.4106,21.2453,21.2866,11600.0
2010-08-04 10:00:00,25.76,25.91,25.68,25.72,14500.0,21.2866,21.4106,21.2205,21.2536,14500.0
2010-08-04 10:30:00,25.73,25.8,25.72,25.76,7900.0,21.2618,21.3197,21.2536,21.2866,7900.0
2010-08-04 11:00:00,25.75,25.86,25.74,25.86,10500.0,21.2784,21.3693,21.2701,21.3693,10500.0
2010-08-04 11:30:00,25.86,25.87,25.8,25.8,15500.0,21.3693,21.3775,21.3197,21.3197,15500.0
2010-08-04 12:00:00,25.8,25.88,25.79,25.86,26000.0,21.3197,21.3858,21.3114,21.3693,26000.0
2010-08-04 12:30:00,25.84,25.87,25.79,25.82,9800.0,21.3527,21.3775,21.3114,21.3362,9800.0
2010-08-04 13:00:00,25.82,25.83,25.72,25.75,5900.0,21.3362,21.3445,21.2536,21.2784,5900.0
2010-08-04 13:30:00,25.76,25.82,25.76,25.81,17500.0,21.2866,21.3362,21.2866,21.3279,17500.0
2010-08-04 14:00:00,25.81,25.91,25.81,25.83,26600.0,21.3279,21.4106,21.3279,21.3445,26600.0
2010-08-04 14:30:00,25.83,25.91,25.8,25.89,29200.0,21.3445,21.4106,21.3197,21.3941,29200.0
2010-08-04 15:00:00,25.9,25.97,25.88,25.95,38600.0,21.4023,21.4602,21.3858,21.4436,38600.0
2010-08-04 15:30:00,25.96,26.0,25.94,26.0,71800.0,21.4519,21.485,21.4354,21.485,71800.0
2010-08-05 09:30:00,25.78,25.96,25.68,25.86,10600.0,21.3032,21.4519,21.2205,21.3693,10600.0
2010-08-05 10:00:00,25.83,25.87,25.77,25.87,10300.0,21.3445,21.3775,21.2949,21.3775,10300.0
2010-08-05 10:30:00,25.87,25.89,25.69,25.73,11100.0,21.3775,21.3941,21.2288,21.2618,11100.0
2010-08-05 11:00:00,25.72,25.8,25.7,25.78,6600.0,21.2536,21.3197,21.2371,21.3032,6600.0
2010-08-05 11:30:00,25.79,25.85,25.78,25.81,14300.0,21.3114,21.361,21.3032,21.3279,14300.0
2010-08-05 12:00:00,25.8,25.84,25.8,25.81,7500.0,21.3197,21.3527,21.3197,21.3279,7500.0
2010-08-05 12:30:00,25.81,25.82,25.78,25.81,9900.0,21.3279,21.3362,21.3032,21.3279,9900.0
2010-08-05 13:00:00,25.82,25.83,25.77,25.77,6800.0,21.3362,21.3445,21.2949,21.2949,6800.0
2010-08-05 13:30:00,25.79,25.89,25.79,25.89,9100.0,21.3114,21.3941,21.3114,21.3941,9100.0
2010-08-05 14:00:00,25.88,25.88,25.84,25.87,8300.0,21.3858,21.3858,21.3527,21.3775,8300.0
2010-08-05 14:30:00,25.87,25.87,25.8,25.83,13600.0,21.3775,21.3775,21.3197,21.3445,13600.0
2010-08-05 15:00:00,25.82,25.84,25.78,25.79,12000.0,21.3362,21.3527,21.3032,21.3114,12000.0
2010-08-05 15:30:00,25.79,25.79,25.69,25.73,53000.0,21.3114,21.3114,21.2288,21.2618,53000.0
2010-08-06 09:30:00,25.51,25.68,25.28,25.66,7700.0,21.08,21.2205,20.89,21.204,7700.0
2010-08-06 10:00:00,25.69,25.69,25.44,25.47,8600.0,21.2288,21.2288,21.0222,21.047,8600.0
2010-08-06 10:30:00,25.52,25.52,25.0,25.08,36000.0,21.0883,21.0883,20.6586,20.7247,36000.0
2010-08-06 11:00:00,25.06,25.28,25.02,25.24,20200.0,20.7082,20.89,20.6751,20.8569,20200.0
2010-08-06 11:30:00,25.23,25.38,25.23,25.38,6000.0,20.8487,20.9726,20.8487,20.9726,6000.0
2010-08-06 12:00:00,25.36,25.38,25.25,25.27,21700.0,20.9561,20.9726,20.8652,20.8817,21700.0
2010-08-06 12:30:00,25.25,25.34,25.25,25.31,9300.0,20.8652,20.9396,20.8652,20.9148,9300.0
2010-08-06 13:00:00,25.32,25.35,25.27,25.29,10500.0,20.923,20.9478,20.8817,20.8983,10500.0
2010-08-06 13:30:00,25.29,25.38,25.27,25.37,12700.0,20.8983,20.9726,20.8817,20.9644,12700.0
2010-08-06 14:00:00,25.38,25.42,25.34,25.38,22100.0,20.9726,21.0057,20.9396,20.9726,22100.0
2010-08-06 14:30:00,25.4,25.57,25.37,25.53,21500.0,20.9891,21.1296,20.9644,21.0966,21500.0
2010-08-06 15:00:00,25.53,25.64,25.53,25.61,25900.0,21.0966,21.1875,21.0966,21.1627,25900.0
2010-08-06 15:30:00,25.59,25.71,25.57,25.69,51800.0,21.1462,21.2453,21.1296,21.2288,51800.0
2010-08-09 09:30:00,25.88,25.88,25.73,25.82,10300.0,21.3858,21.3858,21.2618,21.3362,10300.0
2010-08-09 10:00:00,25.82,25.85,25.77,25.79,9700.0,21.3362,21.361,21.2949,21.3114,9700.0
2010-08-09 10:30:00,25.79,25.86,25.79,25.85,12400.0,21.3114,21.3693,21.3114,21.361,12400.0
2010-08-09 11:00:00,25.85,25.86,25.84,25.85,17600.0,21.361,21.3693,21.3527,21.361,17600.0
2010-08-09 11:30:00,25.84,25.89,25.84,25.89,10000.0,21.3527,21.3941,21.3527,21.3941,10000.0
2010-08-09 12:00:00,25.88,25.91,25.85,25.85,28900.0,21.3858,21.4106,21.361,21.361,28900.0
2010-08-09 12:30:00,25.85,25.85,25.83,25.83,7600.0,21.361,21.361,21.3445,21.3445,7600.0
2010-08-09 13:00:00,25.83,25.84,25.8,25.81,19500.0,21.3445,21.3527,21.3197,21.3279,19500.0
2010-08-09 13:30:00,25.81,25.83,25.79,25.81,22800.0,21.3279,21.3445,21.3114,21.3279,22800.0
2010-08-09 14:00:00,25.82,25.83,25.8,25.8,24100.0,21.3362,21.3445,21.3197,21.3197,24100.0
2010-08-09 14:30:00,25.81,25.89,25.81,25.88,53500.0,21.3279,21.3941,21.3279,21.3858,53500.0
2010-08-09 15:00:00,25.88,25.88,25.81,25.87,28400.0,21.3858,21.3858,21.3279,21.3775,28400.0
2010-08-09 15:30:00,25.86,25.89,25.82,25.83,78900.0,21.3693,21.3941,21.3362,21.3445,78900.0
2010-08-10 09:30:00,25.49,25.62,25.31,25.31,15800.0,21.0635,21.1709,20.9148,20.9148,15800.0
2010-08-10 10:00:00,25.29,25.5,25.25,25.5,9900.0,20.8983,21.0718,20.8652,21.0718,9900.0
2010-08-10 10:30:00,25.49,25.49,25.3,25.31,7800.0,21.0635,21.0635,20.9065,20.9148,7800.0
2010-08-10 11:00:00,25.32,25.46,25.32,25.38,7300.0,20.923,21.0387,20.923,20.9726,7300.0
2010-08-10 11:30:00,25.37,25.41,25.32,25.33,8500.0,20.9644,20.9974,20.923,20.9313,8500.0
2010-08-10 12:00:00,25.32,25.42,25.31,25.41,12000.0,20.923,21.0057,20.9148,20.9974,12000.0
2010-08-10 12:30:00,25.4,25.41,25.32,25.32,9200.0,20.9891,20.9974,20.923,20.923,9200.0
2010-08-10 13:00:00,25.33,25.33,25.15,25.18,17300.0,20.9313,20.9313,20.7826,20.8074,17300.0
2010-08-10 13:30:00,25.17,25.33,25.16,25.29,8900.0,20.7991,20.9313,20.7908,20.8983,8900.0
2010-08-10 14:00:00,25.29,25.56,25.27,25.38,25700.0,20.8983,21.1214,20.8817,20.9726,25700.0
2010-08-10 14:30:00,25.41,25.71,25.39,25.62,32300.0,20.9974,21.2453,20.9809,21.1709,32300.0
2010-08-10 15:00:00,25.62,25.68,25.5,25.55,21200.0,21.1709,21.2205,21.0718,21.1131,21200.0
2010-08-10 15:30:00,25.54,25.6,25.42,25.43,56800.0,21.1048,21.1544,21.0057,21.0139,56800.0
2010-08-11 09:30:00,24.98,25.29,24.74,24.78,21400.0,20.6421,20.8983,20.4438,20.4768,21400.0
2010-08-11 10:00:00,24.81,24.92,24.74,24.84,16000.0,20.5016,20.5925,20.4438,20.5264,16000.0
2010-08-11 10:30:00,24.84,24.84,24.62,24.62,24000.0,20.5264,20.5264,20.3446,20.3446,24000.0
2010-08-11 11:00:00,24.62,24.65,24.55,24.61,15500.0,20.3446,20.3694,20.2868,20.3363,15500.0
2010-08-11 11:30:00,24.61,24.67,24.55,24.6,15800.0,20.3363,20.3859,20.2868,20.3281,15800.0
2010-08-11 12:00:00,24.59,24.62,24.51,24.53,19500.0,20.3198,20.3446,20.2537,20.2702,19500.0
2010-08-11 12:30:00,24.54,24.57,24.48,24.51,24600.0,20.2785,20.3033,20.2289,20.2537,24600.0
2010-08-11 13:00:00,24.5,24.61,24.5,24.59,9000.0,20.2454,20.3363,20.2454,20.3198,9000.0
2010-08-11 13:30:00,24.61,24.64,24.55,24.57,15300.0,20.3363,20.3611,20.2868,20.3033,15300.0
2010-08-11 14:00:00,24.57,24.67,24.57,24.65,14600.0,20.3033,20.3859,20.3033,20.3694,14600.0
2010-08-11 14:30:00,24.64,24.66,24.59,24.61,29000.0,20.3611,20.3777,20.3198,20.3363,29000.0
2010-08-11 15:00:00,24.61,24.68,24.61,24.65,36500.0,20.3363,20.3942,20.3363,20.3694,36500.0
2010-08-11 15:30:00,24.64,24.7,24.56,24.62,86200.0,20.3611,20.4107,20.295,20.3446,86200.0
2010-08-12 09:30:00,24.18,24.51,24.0,24.27,24100.0,19.981,20.2537,19.8323,20.0554,24100.0
2010-08-12 10:00:00,24.25,24.34,24.15,24.19,29900.0,20.0389,20.1132,19.9562,19.9893,29900.0
2010-08-12 10:30:00,24.19,24.43,24.19,24.35,20800.0,19.9893,20.1876,19.9893,20.1215,20800.0
2010-08-12 11:00:00,24.36,24.46,24.31,24.46,15400.0,20.1298,20.2124,20.0884,20.2124,15400.0
2010-08-12 11:30:00,24.45,24.45,24.37,24.38,15500.0,20.2041,20.2041,20.138,20.1463,15500.0
2010-08-12 12:00:00,24.38,24.39,24.32,24.39,13400.0,20.1463,20.1545,20.0967,20.1545,13400.0
2010-08-12 12:30:00,24.39,24.44,24.37,24.42,11900.0,20.1545,20.1959,20.138,20.1793,11900.0
2010-08-12 13:00:00,24.43,24.45,24.3,24.3,23000.0,20.1876,20.2041,20.0802,20.0802,23000.0
2010-08-12 13:30:00,24.31,24.31,24.21,24.23,16700.0,20.0884,20.0884,20.0058,20.0223,16700.0
2010-08-12 14:00:00,24.24,24.29,24.23,24.27,15000.0,20.0306,20.0719,20.0223,20.0554,15000.0
2010-08-12 14:30:00,24.27,24.3,24.19,24.27,31000.0,20.0554,20.0802,19.9893,20.0554,31000.0
2010-08-12 15:00:00,24.28,24.35,24.28,24.33,62000.0,20.0636,20.1215,20.0636,20.105,62000.0
2010-08-12 15:30:00,24.33,24.37,24.19,24.23,195400.0,20.105,20.138,19.9893,20.0223,195400.0
2010-08-13 09:30:00,24.09,24.29,23.98,24.14,23500.0,19.9066,20.0719,19.8157,19.948,23500.0
2010-08-13 10:00:00,24.13,24.15,23.98,24.06,28400.0,19.9397,19.9562,19.8157,19.8818,28400.0
2010-08-13 10:30:00,24.07,24.11,24.0,24.09,27300.0,19.8901,19.9232,19.8323,19.9066,27300.0
2010-08-13 11:00:00,24.08,24.14,24.08,24.11,14600.0,19.8984,19.948,19.8984,19.9232,14600.0
2010-08-13 11:30:00,24.11,24.19,24.08,24.19,21600.0,19.9232,19.9893,19.8984,19.9893,21600.0
2010-08-13 12:00:00,24.19,24.24,24.18,24.24,8100.0,19.9893,20.0306,19.981,20.0306,8100.0
2010-08-13 12:30:00,24.24,24.3,24.22,24.3,11100.0,20.0306,20.0802,20.0141,20.0802,11100.0
2010-08-13 13:00:00,24.3,24.32,24.28,24.32,17800.0,20.0802,20.0967,20.0636,20.0967,17800.0
2010-08-13 13:30:00,24.32,24.38,24.31,24.32,16200.0,20.0967,20.1463,20.0884,20.0967,16200.0
2010-08-13 14:00:00,24.31,24.32,24.24,24.25,16400.0,20.0884,20.0967,20.0306,20.0389,16400.0
2010-08-13 14:30:00,24.25,24.29,24.25,24.27,31300.0,20.0389,20.0719,20.0389,20.0554,31300.0
2010-08-13 15:00:00,24.26,24.28,24.26,24.27,29200.0,20.0471,20.0636,20.0471,20.0554,29200.0
2010-08-13 15:30:00,24.25,24.29,24.15,24.18,64000.0,20.0389,20.0719,19.9562,19.981,64000.0
2010-08-16 09:30:00,24.01,24.2,23.78,24.05,10500.0,19.8405,19.9975,19.6505,19.8736,10500.0
2010-08-16 10:00:00,24.06,24.25,24.02,24.19,23700.0,19.8818,20.0389,19.8488,19.9893,23700.0
2010-08-16 10:30:00,24.18,24.3,24.16,24.19,17500.0,19.981,20.0802,19.9645,19.9893,17500.0
2010-08-16 11:00:00,24.19,24.2,24.06,24.12,17500.0,19.9893,19.9975,19.8818,19.9314,17500.0
2010-08-16 11:30:00,24.12,24.21,24.11,24.19,10300.0,19.9314,20.0058,19.9232,19.9893,10300.0
2010-08-16 12:00:00,24.18,24.3,24.18,24.3,12000.0,19.981,20.0802,19.981,20.0802,12000.0
2010-08-16 12:30:00,24.3,24.35,24.28,24.28,11600.0,20.0802,20.1215,20.0636,20.0636,11600.0
2010-08-16 13:00:00,24.28,24.3,24.24,24.25,10500.0,20.0636,20.0802,20.0306,20.0389,10500.0
2010-08-16 13:30:00,24.26,24.27,24.2,24.21,8900.0,20.0471,20.0554,19.9975,20.0058,8900.0
2010-08-16 14:00:00,24.21,24.25,24.14,24.2,10200.0,20.0058,20.0389,19.948,19.9975,10200.0
2010-08-16 14:30:00,24.2,24.22,24.08,24.13,34900.0,19.9975,20.0141,19.8984,19.9397,34900.0
2010-08-16 15:00:00,24.12,24.14,24.03,24.13,58000.0,19.9314,19.948,19.8571,19.9397,58000.0
2010-08-16 15:30:00,24.12,24.12,24.06,24.09,78900.0,19.9314,19.9314,19.8818,19.9066,78900.0
2010-08-17 09:30:00,24.24,24.35,24.01,24.33,20400.0,20.0306,20.1215,19.8405,20.105,20400.0
2010-08-17 10:00:00,24.35,24.42,24.32,24.34,23500.0,20.1215,20.1793,20.0967,20.1132,23500.0
2010-08-17 10:30:00,24.36,24.45,24.35,24.44,11100.0,20.1298,20.2041,20.1215,20.1959,11100.0
2010-08-17 11:00:00,24.45,24.74,24.45,24.72,39200.0,20.2041,20.4438,20.2041,20.4272,39200.0
2010-08-17 11:30:00,24.71,24.78,24.69,24.69,10500.0,20.419,20.4768,20.4024,20.4024,10500.0
2010-08-17 12:00:00,24.69,24.7,24.58,24.61,9800.0,20.4024,20.4107,20.3115,20.3363,9800.0
2010-08-17 12:30:00,24.61,24.62,24.57,24.61,5500.0,20.3363,20.3446,20.3033,20.3363,5500.0
2010-08-17 13:00:00,24.61,24.78,24.58,24.74,11600.0,20.3363,20.4768,20.3115,20.4438,11600.0
2010-08-17 13:30:00,24.78,24.79,24.67,24.68,6300.0,20.4768,20.4851,20.3859,20.3942,6300.0
2010-08-17 14:00:00,24.69,24.77,24.69,24.74,9800.0,20.4024,20.4686,20.4024,20.4438,9800.0
2010-08-17 14:30:00,24.76,24.76,24.62,24.63,17500.0,20.4603,20.4603,20.3446,20.3529,17500.0
2010-08-17 15:00:00,24.63,24.63,24.55,24.6,29300.0,20.3529,20.3529,20.2868,20.3281,29300.0
2010-08-17 15:30:00,24.6,24.61,24.46,24.47,71100.0,20.3281,20.3363,20.2124,20.2206,71100.0
2010-08-18 09:30:00,24.37,24.56,23.64,24.49,37000.0,20.138,20.295,19.5348,20.2372,37000.0
2010-08-18 10:00:00,24.49,24.73,24.42,24.58,34500.0,20.2372,20.4355,20.1793,20.3115,34500.0
2010-08-18 10:30:00,24.58,24.8,24.57,24.79,35700.0,20.3115,20.4933,20.3033,20.4851,35700.0
2010-08-18 11:00:00,24.78,25.08,24.77,25.03,50900.0,20.4768,20.7247,20.4686,20.6834,50900.0
2010-08-18 11:30:00,25.02,25.05,24.92,24.98,26900.0,20.6751,20.6999,20.5925,20.6421,26900.0
2010-08-18 12:00:00,24.99,25.08,24.94,25.08,17700.0,20.6503,20.7247,20.609,20.7247,17700.0
2010-08-18 12:30:00,25.07,25.18,25.0,25.17,18700.0,20.7165,20.8074,20.6586,20.7991,18700.0
2010-08-18 13:00:00,25.17,25.26,25.13,25.16,37500.0,20.7991,20.8735,20.766,20.7908,37500.0
2010-08-18 13:30:00,25.16,25.16,24.99,25.0,16500.0,20.7908,20.7908,20.6503,20.6586,16500.0
2010-08-18 14:00:00,25.01,25.03,24.89,24.91,31500.0,20.6669,20.6834,20.5677,20.5842,31500.0
2010-08-18 14:30:00,24.91,24.92,24.82,24.83,32200.0,20.5842,20.5925,20.5099,20.5181,32200.0
2010-08-18 15:00:00,24.84,24.85,24.7,24.72,47200.0,20.5264,20.5347,20.4107,20.4272,47200.0
2010-08-18 15:30:00,24.72,24.78,24.63,24.64,130500.0,20.4272,20.4768,20.3529,20.3611,130500.0
2010-08-19 09:30:00,24.42,24.93,24.42,24.57,42400.0,20.1793,20.6008,20.1793,20.3033,42400.0
2010-08-19 10:00:00,24.57,24.57,24.25,24.3,37600.0,20.3033,20.3033,20.0389,20.0802,37600.0
2010-08-19 10:30:00,24.3,24.36,24.19,24.19,26500.0,20.0802,20.1298,19.9893,19.9893,26500.0
2010-08-19 11:00:00,24.19,24.22,24.11,24.18,21300.0,19.9893,20.0141,19.9232,19.981,21300.0
2010-08-19 11:30:00,24.16,24.16,23.91,23.97,27900.0,19.9645,19.9645,19.7579,19.8075,27900.0
2010-08-19 12:00:00,23.99,24.07,23.96,24.02,13300.0,19.824,19.8901,19.7992,19.8488,13300.0
2010-08-19 12:30:00,24.02,24.06,23.95,23.98,17200.0,19.8488,19.8818,19.7909,19.8157,17200.0
2010-08-19 13:00:00,24.0,24.04,23.98,24.0,12700.0,19.8323,19.8653,19.8157,19.8323,12700.0
2010-08-19 13:30:00,23.99,24.0,23.95,23.97,25000.0,19.824,19.8323,19.7909,19.8075,25000.0
2010-08-19 14:00:00,23.97,24.11,23.92,24.07,41700.0,19.8075,19.9232,19.7662,19.8901,41700.0
2010-08-19 14:30:00,24.07,24.12,24.05,24.1,36100.0,19.8901,19.9314,19.8736,19.9149,36100.0
2010-08-19 15:00:00,24.1,24.27,24.08,24.21,67700.0,19.9149,20.0554,19.8984,20.0058,67700.0
2010-08-19 15:30:00,24.21,24.24,24.1,24.1,101100.0,20.0058,20.0306,19.9149,19.9149,101100.0
2010-08-20 09:30:00,23.97,24.34,23.81,23.85,74400.0,19.8075,20.1132,19.6753,19.7083,74400.0
2010-08-20 10:00:00,23.85,23.85,23.68,23.68,44300.0,19.7083,19.7083,19.5678,19.5678,44300.0
2010-08-20 10:30:00,23.68,23.75,23.68,23.7,21900.0,19.5678,19.6257,19.5678,19.5844,21900.0
2010-08-20 11:00:00,23.7,23.71,23.6,23.63,22300.0,19.5844,19.5926,19.5017,19.5265,22300.0
2010-08-20 11:30:00,23.63,23.66,23.55,23.56,26000.0,19.5265,19.5513,19.4604,19.4687,26000.0
2010-08-20 12:00:00,23.56,23.67,23.56,23.66,19700.0,19.4687,19.5596,19.4687,19.5513,19700.0
2010-08-20 12:30:00,23.66,23.73,23.66,23.73,9500.0,19.5513,19.6092,19.5513,19.6092,9500.0
2010-08-20 13:00:00,23.73,23.78,23.71,23.77,10100.0,19.6092,19.6505,19.5926,19.6422,10100.0
2010-08-20 13:30:00,23.77,23.78,23.72,23.77,10800.0,19.6422,19.6505,19.6009,19.6422,10800.0
2010-08-20 14:00:00,23.77,23.85,23.76,23.82,19300.0,19.6422,19.7083,19.6339,19.6835,19300.0
2010-08-20 14:30:00,23.82,23.96,23.82,23.93,19000.0,19.6835,19.7992,19.6835,19.7744,19000.0
2010-08-20 15:00:00,23.93,24.0,23.91,23.98,27600.0,19.7744,19.8323,19.7579,19.8157,27600.0
2010-08-20 15:30:00,23.98,24.07,23.97,24.04,67300.0,19.8157,19.8901,19.8075,19.8653,67300.0
2010-08-23 09:30:00,24.25,24.25,23.99,24.17,14300.0,20.0389,20.0389,19.824,19.9727,14300.0
2010-08-23 10:00:00,24.15,24.15,23.96,24.01,9400.0,19.9562,19.9562,19.7992,19.8405,9400.0
2010-08-23 10:30:00,23.98,24.05,23.87,23.93,19200.0,19.8157,19.8736,19.7248,19.7744,19200.0
2010-08-23 11:00:00,23.93,23.99,23.87,23.92,38100.0,19.7744,19.824,19.7248,19.7662,38100.0
2010-08-23 11:30:00,23.92,23.98,23.89,23.92,10200.0,19.7662,19.8157,19.7414,19.7662,10200.0
2010-08-23 12:00:00,23.92,23.99,23.92,23.97,15900.0,19.7662,19.824,19.7662,19.8075,15900.0
2010-08-23 12:30:00,23.98,23.99,23.93,23.94,10500.0,19.8157,19.824,19.7744,19.7827,10500.0
2010-08-23 13:00:00,23.92,23.98,23.88,23.95,27400.0,19.7662,19.8157,19.7331,19.7909,27400.0
2010-08-23 13:30:00,23.95,23.95,23.88,23.95,16900.0,19.7909,19.7909,19.7331,19.7909,16900.0
2010-08-23 14:00:00,23.94,24.06,23.93,23.97,45800.0,19.7827,19.8818,19.7744,19.8075,45800.0
2010-08-23 14:30:00,23.97,24.0,23.95,23.96,22500.0,19.8075,19.8323,19.7909,19.7992,22500.0
2010-08-23 15:00:00,23.95,24.0,23.91,23.92,45300.0,19.7909,19.8323,19.7579,19.7662,45300.0
2010-08-23 15:30:00,23.93,23.96,23.86,23.88,86800.0,19.7744,19.7992,19.7166,19.7331,86800.0
2010-08-24 09:30:00,23.65,23.75,23.46,23.59,22500.0,19.543,19.6257,19.386,19.4935,22500.0
2010-08-24 10:00:00,23.56,23.6,23.34,23.52,24700.0,19.4687,19.5017,19.2869,19.4356,24700.0
2010-08-24 10:30:00,23.54,23.59,23.47,23.59,13700.0,19.4521,19.4935,19.3943,19.4935,13700.0
2010-08-24 11:00:00,23.6,23.7,23.55,23.69,18900.0,19.5017,19.5844,19.4604,19.5761,18900.0
2010-08-24 11:30:00,23.72,23.85,23.71,23.77,21400.0,19.6009,19.7083,19.5926,19.6422,21400.0
2010-08-24 12:00:00,23.75,23.8,23.69,23.69,19500.0,19.6257,19.667,19.5761,19.5761,19500.0
2010-08-24 12:30:00,23.72,23.79,23.71,23.78,9400.0,19.6009,19.6587,19.5926,19.6505,9400.0
2010-08-24 13:00:00,23.77,23.83,23.74,23.83,17400.0,19.6422,19.6918,19.6174,19.6918,17400.0
2010-08-24 13:30:00,23.84,23.87,23.71,23.72,21900.0,19.7001,19.7248,19.5926,19.6009,21900.0
2010-08-24 14:00:00,23.72,23.75,23.67,23.68,20400.0,19.6009,19.6257,19.5596,19.5678,20400.0
2010-08-24 14:30:00,23.68,23.79,23.68,23.78,20000.0,19.5678,19.6587,19.5678,19.6505,20000.0
2010-08-24 15:00:00,23.79,23.87,23.77,23.82,36900.0,19.6587,19.7248,19.6422,19.6835,36900.0
2010-08-24 15:30:00,23.82,23.84,23.66,23.67,75300.0,19.6835,19.7001,19.5513,19.5596,75300.0
2010-08-25 09:30:00,23.48,23.67,23.37,23.47,25200.0,19.4026,19.5596,19.3117,19.3943,25200.0
2010-08-25 10:00:00,23.42,23.64,23.34,23.56,22700.0,19.353,19.5348,19.2869,19.4687,22700.0
2010-08-25 10:30:00,23.56,23.63,23.5,23.63,11100.0,19.4687,19.5265,19.4191,19.5265,11100.0
2010-08-25 11:00:00,23.64,23.71,23.58,23.68,9900.0,19.5348,19.5926,19.4852,19.5678,9900.0
2010-08-25 11:30:00,23.7,23.71,23.66,23.7,16800.0,19.5844,19.5926,19.5513,19.5844,16800.0
2010-08-25 12:00:00,23.69,23.7,23.66,23.67,11400.0,19.5761,19.5844,19.5513,19.5596,11400.0
2010-08-25 12:30:00,23.67,23.69,23.61,23.62,17700.0,19.5596,19.5761,19.51,19.5183,17700.0
2010-08-25 13:00:00,23.61,23.64,23.59,23.59,16200.0,19.51,19.5348,19.4935,19.4935,16200.0
2010-08-25 13:30:00,23.6,23.68,23.6,23.67,20800.0,19.5017,19.5678,19.5017,19.5596,20800.0
2010-08-25 14:00:00,23.67,23.75,23.66,23.69,33700.0,19.5596,19.6257,19.5513,19.5761,33700.0
2010-08-25 14:30:00,23.7,23.82,23.68,23.81,36400.0,19.5844,19.6835,19.5678,19.6753,36400.0
2010-08-25 15:00:00,23.83,23.88,23.8,23.84,51100.0,19.6918,19.7331,19.667,19.7001,51100.0
2010-08-25 15:30:00,23.84,24.03,23.84,23.99,164200.0,19.7001,19.8571,19.7001,19.824,164200.0
2010-08-26 09:30:00,24.0,24.19,23.99,24.09,15700.0,19.8323,19.9893,19.824,19.9066,15700.0
2010-08-26 10:00:00,24.1,24.18,24.01,24.03,12100.0,19.9149,19.981,19.8405,19.8571,12100.0
2010-08-26 10:30:00,24.04,24.12,23.98,23.98,7900.0,19.8653,19.9314,19.8157,19.8157,7900.0
2010-08-26 11:00:00,23.98,23.98,23.86,23.97,9800.0,19.8157,19.8157,19.7166,19.8075,9800.0
2010-08-26 11:30:00,23.97,24.01,23.86,23.94,8300.0,19.8075,19.8405,19.7166,19.7827,8300.0
2010-08-26 12:00:00,23.95,23.97,23.94,23.97,3000.0,19.7909,19.8075,19.7827,19.8075,3000.0
2010-08-26 12:30:00,23.99,24.0,23.91,23.93,10200.0,19.824,19.8323,19.7579,19.7744,10200.0
2010-08-26 13:00:00,23.94,23.99,23.92,23.98,13700.0,19.7827,19.824,19.7662,19.8157,13700.0
2010-08-26 13:30:00,23.99,24.01,23.92,23.93,9900.0,19.824,19.8405,19.7662,19.7744,9900.0
2010-08-26 14:00:00,23.93,23.94,23.83,23.86,20000.0,19.7744,19.7827,19.6918,19.7166,20000.0
2010-08-26 14:30:00,23.85,23.88,23.77,23.79,51500.0,19.7083,19.7331,19.6422,19.6587,51500.0
2010-08-26 15:00:00,23.81,23.86,23.75,23.82,34200.0,19.6753,19.7166,19.6257,19.6835,34200.0
2010-08-26 15:30:00,23.82,23.89,23.79,23.8,62900.0,19.6835,19.7414,19.6587,19.667,62900.0
2010-08-27 09:30:00,24.09,24.09,23.67,23.69,17000.0,19.9066,19.9066,19.5596,19.5761,17000.0
2010-08-27 10:00:00,23.7,23.96,23.54,23.94,19000.0,19.5844,19.7992,19.4521,19.7827,19000.0
2010-08-27 10:30:00,23.92,24.01,23.8,23.83,7200.0,19.7662,19.8405,19.667,19.6918,7200.0
2010-08-27 11:00:00,23.86,24.11,23.86,24.04,10500.0,19.7166,19.9232,19.7166,19.8653,10500.0
2010-08-27 11:30:00,24.07,24.08,23.98,24.01,6800.0,19.8901,19.8984,19.8157,19.8405,6800.0
2010-08-27 12:00:00,24.02,24.11,24.02,24.09,8000.0,19.8488,19.9232,19.8488,19.9066,8000.0
2010-08-27 12:30:00,24.09,24.11,23.98,23.98,5000.0,19.9066,19.9232,19.8157,19.8157,5000.0
2010-08-27 13:00:00,24.0,24.08,23.98,24.08,7600.0,19.8323,19.8984,19.8157,19.8984,7600.0
2010-08-27 13:30:00,24.09,24.15,24.07,24.15,16200.0,19.9066,19.9562,19.8901,19.9562,16200.0
2010-08-27 14:00:00,24.15,24.19,24.08,24.14,23300.0,19.9562,19.9893,19.8984,19.948,23300.0
2010-08-27 14:30:00,24.14,24.23,24.13,24.19,26800.0,19.948,20.0223,19.9397,19.9893,26800.0
2010-08-27 15:00:00,24.19,24.33,24.16,24.32,44900.0,19.9893,20.105,19.9645,20.0967,44900.0
2010-08-27 15:30:00,24.31,24.39,24.25,24.37,140000.0,20.0884,20.1545,20.0389,20.138,140000.0
2010-08-30 09:30:00,24.21,24.35,24.13,24.31,16300.0,20.0058,20.1215,19.9397,20.0884,16300.0
2010-08-30 10:00:00,24.28,24.3,24.15,24.17,14800.0,20.0636,20.0802,19.9562,19.9727,14800.0
2010-08-30 10:30:00,24.17,24.23,24.12,24.2,13800.0,19.9727,20.0223,19.9314,19.9975,13800.0
2010-08-30 11:00:00,24.21,24.21,24.11,24.13,9800.0,20.0058,20.0058,19.9232,19.9397,9800.0
2010-08-30 11:30:00,24.12,24.12,24.0,24.01,16500.0,19.9314,19.9314,19.8323,19.8405,16500.0
2010-08-30 12:00:00,24.04,24.06,24.01,24.01,12300.0,19.8653,19.8818,19.8405,19.8405,12300.0
2010-08-30 12:30:00,24.03,24.21,24.02,24.15,23400.0,19.8571,20.0058,19.8488,19.9562,23400.0
2010-08-30 13:00:00,24.13,24.17,24.0,24.03,13100.0,19.9397,19.9727,19.8323,19.8571,13100.0
2010-08-30 13:30:00,24.03,24.09,24.03,24.03,11500.0,19.8571,19.9066,19.8571,19.8571,11500.0
2010-08-30 14:00:00,24.05,24.05,23.95,24.01,21300.0,19.8736,19.8736,19.7909,19.8405,21300.0
2010-08-30 14:30:00,24.0,24.05,23.97,23.99,14400.0,19.8323,19.8736,19.8075,19.824,14400.0
2010-08-30 15:00:00,23.99,24.0,23.87,23.88,33600.0,19.824,19.8323,19.7248,19.7331,33600.0
2010-08-30 15:30:00,23.88,23.91,23.78,23.78,95900.0,19.7331,19.7579,19.6505,19.6505,95900.0
2010-08-31 09:30:00,23.73,23.79,23.46,23.55,29200.0,19.6092,19.6587,19.386,19.4604,29200.0
2010-08-31 10:00:00,23.55,23.76,23.55,23.71,23900.0,19.4604,19.6339,19.4604,19.5926,23900.0
2010-08-31 10:30:00,23.7,23.74,23.6,23.61,28100.0,19.5844,19.6174,19.5017,19.51,28100.0
2010-08-31 11:00:00,23.66,23.66,23.52,23.57,23200.0,19.5513,19.5513,19.4356,19.4769,23200.0
2010-08-31 11:30:00,23.59,23.71,23.56,23.67,13400.0,19.4935,19.5926,19.4687,19.5596,13400.0
2010-08-31 12:00:00,23.69,23.72,23.66,23.7,15300.0,19.5761,19.6009,19.5513,19.5844,15300.0
2010-08-31 12:30:00,23.7,23.75,23.62,23.63,19500.0,19.5844,19.6257,19.5183,19.5265,19500.0
2010-08-31 13:00:00,23.62,23.8,23.6,23.8,15000.0,19.5183,19.667,19.5017,19.667,15000.0
2010-08-31 13:30:00,23.8,23.82,23.71,23.72,32300.0,19.667,19.6835,19.5926,19.6009,32300.0
2010-08-31 14:00:00,23.72,23.79,23.65,23.66,36400.0,19.6009,19.6587,19.543,19.5513,36400.0
2010-08-31 14:30:00,23.67,23.67,23.48,23.48,42900.0,19.5596,19.5596,19.4026,19.4026,42900.0
2010-08-31 15:00:00,23.48,23.56,23.47,23.51,58800.0,19.4026,19.4687,19.3943,19.4274,58800.0
2010-08-31 15:30:00,23.51,23.62,23.48,23.52,178700.0,19.4274,19.5183,19.4026,19.4356,178700.0
2010-09-01 09:30:00,23.93,24.07,23.87,23.93,20100.0,19.7744,19.8901,19.7248,19.7744,20100.0
2010-09-01 10:00:00,23.97,24.26,23.93,24.2,26800.0,19.8075,20.0471,19.7744,19.9975,26800.0
2010-09-01 10:30:00,24.22,24.32,24.15,24.29,20300.0,20.0141,20.0967,19.9562,20.0719,20300.0
2010-09-01 11:00:00,24.29,24.31,24.23,24.25,13400.0,20.0719,20.0884,20.0223,20.0389,13400.0
2010-09-01 11:30:00,24.27,24.29,24.23,24.26,13400.0,20.0554,20.0719,20.0223,20.0471,13400.0
2010-09-01 12:00:00,24.24,24.25,24.19,24.22,7800.0,20.0306,20.0389,19.9893,20.0141,7800.0
2010-09-01 12:30:00,24.21,24.23,24.19,24.19,6000.0,20.0058,20.0223,19.9893,19.9893,6000.0
2010-09-01 13:00:00,24.19,24.22,24.17,24.17,14600.0,19.9893,20.0141,19.9727,19.9727,14600.0
2010-09-01 13:30:00,24.17,24.23,24.16,24.22,12300.0,19.9727,20.0223,19.9645,20.0141,12300.0
2010-09-01 14:00:00,24.23,24.23,24.13,24.18,18600.0,20.0223,20.0223,19.9397,19.981,18600.0
2010-09-01 14:30:00,24.18,24.19,24.15,24.16,26100.0,19.981,19.9893,19.9562,19.9645,26100.0
2010-09-01 15:00:00,24.17,24.24,24.16,24.22,28800.0,19.9727,20.0306,19.9645,20.0141,28800.0
2010-09-01 15:30:00,24.21,24.35,24.19,24.31,126100.0,20.0058,20.1215,19.9893,20.0884,126100.0
2010-09-02 09:30:00,24.19,24.23,24.07,24.23,10400.0,20.0677,20.1009,19.9681,20.1009,10400.0
2010-09-02 10:00:00,24.24,24.27,24.15,24.17,24900.0,20.1092,20.134,20.0345,20.0511,24900.0
2010-09-02 10:30:00,24.18,24.24,24.13,24.22,10000.0,20.0594,20.1092,20.0179,20.0926,10000.0
2010-09-02 11:00:00,24.21,24.23,24.09,24.11,21900.0,20.0843,20.1009,19.9847,20.0013,21900.0
2010-09-02 11:30:00,24.11,24.13,24.03,24.05,33200.0,20.0013,20.0179,19.9349,19.9515,33200.0
2010-09-02 12:00:00,24.05,24.09,24.04,24.06,22900.0,19.9515,19.9847,19.9432,19.9598,22900.0
2010-09-02 12:30:00,24.07,24.1,23.96,24.0,30700.0,19.9681,19.993,19.8769,19.9101,30700.0
2010-09-02 13:00:00,24.0,24.04,23.98,23.98,19700.0,19.9101,19.9432,19.8935,19.8935,19700.0
2010-09-02 13:30:00,23.99,24.07,23.99,24.05,23700.0,19.9018,19.9681,19.9018,19.9515,23700.0
2010-09-02 14:00:00,24.05,24.11,24.04,24.09,24900.0,19.9515,20.0013,19.9432,19.9847,24900.0
2010-09-02 14:30:00,24.09,24.13,24.08,24.12,22100.0,19.9847,20.0179,19.9764,20.0096,22100.0
2010-09-02 15:00:00,24.13,24.15,24.11,24.15,31400.0,20.0179,20.0345,20.0013,20.0345,31400.0
2010-09-02 15:30:00,24.14,24.27,24.14,24.22,60900.0,20.0262,20.134,20.0262,20.0926,60900.0
2010-09-03 09:30:00,24.48,24.86,24.26,24.63,14200.0,20.3083,20.6235,20.1257,20.4327,14200.0
2010-09-03 10:00:00,24.6,24.64,24.54,24.55,15100.0,20.4078,20.441,20.358,20.3663,15100.0
2010-09-03 10:30:00,24.54,24.57,24.43,24.46,12900.0,20.358,20.3829,20.2668,20.2917,12900.0
2010-09-03 11:00:00,24.47,24.47,24.37,24.42,9100.0,20.3,20.3,20.217,20.2585,9100.0
2010-09-03 11:30:00,24.41,24.42,24.35,24.41,8700.0,20.2502,20.2585,20.2004,20.2502,8700.0
2010-09-03 12:00:00,24.39,24.4,24.33,24.37,11400.0,20.2336,20.2419,20.1838,20.217,11400.0
2010-09-03 12:30:00,24.37,24.39,24.34,24.37,7100.0,20.217,20.2336,20.1921,20.217,7100.0
2010-09-03 13:00:00,24.39,24.44,24.37,24.43,29700.0,20.2336,20.2751,20.217,20.2668,29700.0
2010-09-03 13:30:00,24.42,24.51,24.41,24.5,8500.0,20.2585,20.3331,20.2502,20.3248,8500.0
2010-09-03 14:00:00,24.5,24.55,24.48,24.55,13500.0,20.3248,20.3663,20.3083,20.3663,13500.0
2010-09-03 14:30:00,24.55,24.58,24.51,24.54,19600.0,20.3663,20.3912,20.3331,20.358,19600.0
2010-09-03 15:00:00,24.54,24.57,24.52,24.57,21400.0,20.358,20.3829,20.3414,20.3829,21400.0
2010-09-03 15:30:00,24.58,24.68,24.55,24.63,84300.0,20.3912,20.4742,20.3663,20.4327,84300.0
2010-09-07 09:30:00,24.61,24.69,24.39,24.42,16600.0,20.4161,20.4825,20.2336,20.2585,16600.0
2010-09-07 10:00:00,24.41,24.44,24.35,24.4,24900.0,20.2502,20.2751,20.2004,20.2419,24900.0
2010-09-07 10:30:00,24.39,24.4,24.26,24.36,15400.0,20.2336,20.2419,20.1257,20.2087,15400.0
2010-09-07 11:00:00,24.38,24.38,24.29,24.33,15500.0,20.2253,20.2253,20.1506,20.1838,15500.0
2010-09-07 11:30:00,24.33,24.36,24.25,24.3,16800.0,20.1838,20.2087,20.1175,20.1589,16800.0
2010-09-07 12:00:00,24.29,24.33,24.24,24.27,11100.0,20.1506,20.1838,20.1092,20.134,11100.0
2010-09-07 12:30:00,24.25,24.26,24.21,24.24,12000.0,20.1175,20.1257,20.0843,20.1092,12000.0
2010-09-07 13:00:00,24.24,24.26,24.2,24.21,14200.0,20.1092,20.1257,20.076,20.0843,14200.0
2010-09-07 13:30:00,24.21,24.27,24.21,24.25,7900.0,20.0843,20.134,20.0843,20.1175,7900.0
2010-09-07 14:00:00,24.27,24.27,24.22,24.22,16400.0,20.134,20.134,20.0926,20.0926,16400.0
2010-09-07 14:30:00,24.22,24.25,24.17,24.2,30500.0,20.0926,20.1175,20.0511,20.076,30500.0
2010-09-07 15:00:00,24.2,24.24,24.18,24.24,40200.0,20.076,20.1092,20.0594,20.1092,40200.0
2010-09-07 15:30:00,24.23,24.28,24.14,24.17,105500.0,20.1009,20.1423,20.0262,20.0511,105500.0
2010-09-08 09:30:00,24.19,24.41,24.08,24.33,12200.0,20.0677,20.2502,19.9764,20.1838,12200.0
2010-09-08 10:00:00,24.34,24.41,24.3,24.36,12900.0,20.1921,20.2502,20.1589,20.2087,12900.0
2010-09-08 10:30:00,24.36,24.44,24.36,24.37,7300.0,20.2087,20.2751,20.2087,20.217,7300.0
2010-09-08 11:00:00,24.37,24.47,24.37,24.44,11400.0,20.217,20.3,20.217,20.2751,11400.0
2010-09-08 11:30:00,24.42,24.45,24.39,24.41,8700.0,20.2585,20.2834,20.2336,20.2502,8700.0
2010-09-08 12:00:00,24.4,24.42,24.36,24.41,7400.0,20.2419,20.2585,20.2087,20.2502,7400.0
2010-09-08 12:30:00,24.43,24.44,24.35,24.35,10400.0,20.2668,20.2751,20.2004,20.2004,10400.0
2010-09-08 13:00:00,24.33,24.35,24.3,24.35,11600.0,20.1838,20.2004,20.1589,20.2004,11600.0
2010-09-08 13:30:00,24.35,24.39,24.28,24.32,13900.0,20.2004,20.2336,20.1423,20.1755,13900.0
2010-09-08 14:00:00,24.32,24.41,24.26,24.35,16400.0,20.1755,20.2502,20.1257,20.2004,16400.0
2010-09-08 14:30:00,24.35,24.41,24.34,24.36,12300.0,20.2004,20.2502,20.1921,20.2087,12300.0
2010-09-08 15:00:00,24.37,24.41,24.34,24.34,40100.0,20.217,20.2502,20.1921,20.1921,40100.0
2010-09-08 15:30:00,24.34,24.39,24.33,24.34,71100.0,20.1921,20.2336,20.1838,20.1921,71100.0
2010-09-09 09:30:00,24.68,24.68,24.48,24.54,16500.0,20.4742,20.4742,20.3083,20.358,16500.0
2010-09-09 10:00:00,24.54,24.54,24.41,24.45,14300.0,20.358,20.358,20.2502,20.2834,14300.0
2010-09-09 10:30:00,24.47,24.49,24.42,24.46,8400.0,20.3,20.3166,20.2585,20.2917,8400.0
2010-09-09 11:00:00,24.48,24.53,24.48,24.49,4200.0,20.3083,20.3497,20.3083,20.3166,4200.0
2010-09-09 11:30:00,24.5,24.55,24.49,24.52,6500.0,20.3248,20.3663,20.3166,20.3414,6500.0
2010-09-09 12:00:00,24.52,24.54,24.5,24.51,13500.0,20.3414,20.358,20.3248,20.3331,13500.0
2010-09-09 12:30:00,24.52,24.53,24.35,24.35,11700.0,20.3414,20.3497,20.2004,20.2004,11700.0
2010-09-09 13:00:00,24.35,24.36,24.27,24.27,24800.0,20.2004,20.2087,20.134,20.134,24800.0
2010-09-09 13:30:00,24.26,24.28,24.17,24.19,14800.0,20.1257,20.1423,20.0511,20.0677,14800.0
2010-09-09 14:00:00,24.2,24.24,24.18,24.19,12200.0,20.076,20.1092,20.0594,20.0677,12200.0
2010-09-09 14:30:00,24.21,24.28,24.2,24.27,21000.0,20.0843,20.1423,20.076,20.134,21000.0
2010-09-09 15:00:00,24.26,24.37,24.26,24.36,22900.0,20.1257,20.217,20.1257,20.2087,22900.0
2010-09-09 15:30:00,24.36,24.38,24.33,24.37,46800.0,20.2087,20.2253,20.1838,20.217,46800.0
2010-09-10 09:30:00,24.49,24.5,24.23,24.43,17100.0,20.3166,20.3248,20.1009,20.2668,17100.0
2010-09-10 10:00:00,24.43,24.54,24.41,24.53,19300.0,20.2668,20.358,20.2502,20.3497,19300.0
2010-09-10 10:30:00,24.54,24.57,24.49,24.53,13500.0,20.358,20.3829,20.3166,20.3497,13500.0
2010-09-10 11:00:00,24.52,24.52,24.4,24.43,17700.0,20.3414,20.3414,20.2419,20.2668,17700.0
2010-09-10 11:30:00,24.43,24.44,24.4,24.42,14000.0,20.2668,20.2751,20.2419,20.2585,14000.0
2010-09-10 12:00:00,24.42,24.42,24.34,24.37,8200.0,20.2585,20.2585,20.1921,20.217,8200.0
2010-09-10 12:30:00,24.36,24.45,24.34,24.41,13700.0,20.2087,20.2834,20.1921,20.2502,13700.0
2010-09-10 13:00:00,24.42,24.44,24.38,24.42,9500.0,20.2585,20.2751,20.2253,20.2585,9500.0
2010-09-10 13:30:00,24.42,24.51,24.41,24.51,11900.0,20.2585,20.3331,20.2502,20.3331,11900.0
2010-09-10 14:00:00,24.51,24.64,24.51,24.63,25700.0,20.3331,20.441,20.3331,20.4327,25700.0
2010-09-10 14:30:00,24.63,24.65,24.54,24.54,29300.0,20.4327,20.4493,20.358,20.358,29300.0
2010-09-10 15:00:00,24.54,24.56,24.51,24.53,53500.0,20.358,20.3746,20.3331,20.3497,53500.0
2010-09-10 15:30:00,24.52,24.53,24.42,24.44,87800.0,20.3414,20.3497,20.2585,20.2751,87800.0
2010-09-13 09:30:00,24.65,24.78,24.49,24.73,17700.0,20.4493,20.5571,20.3166,20.5157,17700.0
2010-09-13 10:00:00,24.73,24.87,24.73,24.84,23500.0,20.5157,20.6318,20.5157,20.6069,23500.0
2010-09-13 10:30:00,24.85,25.0,24.85,24.97,19800.0,20.6152,20.7396,20.6152,20.7148,19800.0
2010-09-13 11:00:00,24.99,25.02,24.95,25.02,18500.0,20.7313,20.7562,20.6982,20.7562,18500.0
2010-09-13 11:30:00,25.01,25.06,24.99,25.04,19400.0,20.7479,20.7894,20.7313,20.7728,19400.0
2010-09-13 12:00:00,25.06,25.06,24.97,25.0,21200.0,20.7894,20.7894,20.7148,20.7396,21200.0
2010-09-13 12:30:00,24.99,25.04,24.97,25.0,35700.0,20.7313,20.7728,20.7148,20.7396,35700.0
2010-09-13 13:00:00,25.01,25.11,25.0,25.1,21600.0,20.7479,20.8309,20.7396,20.8226,21600.0
2010-09-13 13:30:00,25.09,25.11,25.07,25.1,30500.0,20.8143,20.8309,20.7977,20.8226,30500.0
2010-09-13 14:00:00,25.1,25.11,25.07,25.11,20600.0,20.8226,20.8309,20.7977,20.8309,20600.0
2010-09-13 14:30:00,25.11,25.16,25.1,25.14,36800.0,20.8309,20.8724,20.8226,20.8558,36800.0
2010-09-13 15:00:00,25.14,25.2,25.13,25.19,52800.0,20.8558,20.9056,20.8475,20.8973,52800.0
2010-09-13 15:30:00,25.18,25.24,25.15,25.19,171600.0,20.889,20.9387,20.8641,20.8973,171600.0
2010-09-14 09:30:00,25.18,25.18,24.94,25.08,11200.0,20.889,20.889,20.6899,20.806,11200.0
2010-09-14 10:00:00,25.08,25.13,25.02,25.09,16200.0,20.806,20.8475,20.7562,20.8143,16200.0
2010-09-14 10:30:00,25.08,25.15,25.02,25.15,10800.0,20.806,20.8641,20.7562,20.8641,10800.0
2010-09-14 11:00:00,25.13,25.17,25.06,25.06,14300.0,20.8475,20.8807,20.7894,20.7894,14300.0
2010-09-14 11:30:00,25.07,25.12,25.05,25.11,16700.0,20.7977,20.8392,20.7811,20.8309,16700.0
2010-09-14 12:00:00,25.1,25.18,25.1,25.16,9400.0,20.8226,20.889,20.8226,20.8724,9400.0
2010-09-14 12:30:00,25.16,25.17,25.07,25.11,11000.0,20.8724,20.8807,20.7977,20.8309,11000.0
2010-09-14 13:00:00,25.09,25.13,25.08,25.12,12600.0,20.8143,20.8475,20.806,20.8392,12600.0
2010-09-14 13:30:00,25.1,25.16,25.07,25.16,19700.0,20.8226,20.8724,20.7977,20.8724,19700.0
2010-09-14 14:00:00,25.16,25.2,25.14,25.17,14000.0,20.8724,20.9056,20.8558,20.8807,14000.0
2010-09-14 14:30:00,25.17,25.23,25.16,25.19,14600.0,20.8807,20.9304,20.8724,20.8973,14600.0
2010-09-14 15:00:00,25.18,25.19,25.14,25.14,25800.0,20.889,20.8973,20.8558,20.8558,25800.0
2010-09-14 15:30:00,25.14,25.18,25.06,25.06,105900.0,20.8558,20.889,20.7894,20.7894,105900.0
2010-09-15 09:30:00,24.91,25.04,24.87,25.0,22100.0,20.665,20.7728,20.6318,20.7396,22100.0
2010-09-15 10:00:00,25.02,25.19,24.99,25.17,20100.0,20.7562,20.8973,20.7313,20.8807,20100.0
2010-09-15 10:30:00,25.17,25.29,25.17,25.29,13800.0,20.8807,20.9802,20.8807,20.9802,13800.0
2010-09-15 11:00:00,25.32,25.32,25.23,25.29,13200.0,21.0051,21.0051,20.9304,20.9802,13200.0
2010-09-15 11:30:00,25.29,25.39,25.27,25.39,11800.0,20.9802,21.0632,20.9636,21.0632,11800.0
2010-09-15 12:00:00,25.38,25.42,25.36,25.39,12100.0,21.0549,21.0881,21.0383,21.0632,12100.0
2010-09-15 12:30:00,25.38,25.4,25.36,25.37,6900.0,21.0549,21.0715,21.0383,21.0466,6900.0
2010-09-15 13:00:00,25.37,25.44,25.37,25.4,17300.0,21.0466,21.1047,21.0466,21.0715,17300.0
2010-09-15 13:30:00,25.4,25.42,25.38,25.42,15000.0,21.0715,21.0881,21.0549,21.0881,15000.0
2010-09-15 14:00:00,25.42,25.42,25.35,25.37,16700.0,21.0881,21.0881,21.03,21.0466,16700.0
2010-09-15 14:30:00,25.37,25.38,25.3,25.31,35100.0,21.0466,21.0549,20.9885,20.9968,35100.0
2010-09-15 15:00:00,25.3,25.38,25.27,25.37,31300.0,20.9885,21.0549,20.9636,21.0466,31300.0
2010-09-15 15:30:00,25.37,25.38,25.29,25.3,68900.0,21.0466,21.0549,20.9802,20.9885,68900.0
2010-09-16 09:30:00,25.18,25.39,25.14,25.36,13100.0,20.889,21.0632,20.8558,21.0383,13100.0
2010-09-16 10:00:00,25.27,25.37,25.21,25.31,11700.0,20.9636,21.0466,20.9139,20.9968,11700.0
2010-09-16 10:30:00,25.3,25.37,25.28,25.36,12300.0,20.9885,21.0466,20.9719,21.0383,12300.0
2010-09-16 11:00:00,25.35,25.35,25.29,25.29,14300.0,21.03,21.03,20.9802,20.9802,14300.0
2010-09-16 11:30:00,25.29,25.3,25.26,25.28,13900.0,20.9802,20.9885,20.9553,20.9719,13900.0
2010-09-16 12:00:00,25.27,25.27,25.22,25.24,9900.0,20.9636,20.9636,20.9222,20.9387,9900.0
2010-09-16 12:30:00,25.25,25.34,25.25,25.33,10900.0,20.947,21.0217,20.947,21.0134,10900.0
2010-09-16 13:00:00,25.32,25.32,25.23,25.28,35800.0,21.0051,21.0051,20.9304,20.9719,35800.0
2010-09-16 13:30:00,25.28,25.31,25.26,25.31,49600.0,20.9719,20.9968,20.9553,20.9968,49600.0
2010-09-16 14:00:00,25.3,25.4,25.3,25.4,31100.0,20.9885,21.0715,20.9885,21.0715,31100.0
2010-09-16 14:30:00,25.4,25.44,25.38,25.39,31600.0,21.0715,21.1047,21.0549,21.0632,31600.0
2010-09-16 15:00:00,25.39,25.42,25.36,25.39,59900.0,21.0632,21.0881,21.0383,21.0632,59900.0
2010-09-16 15:30:00,25.39,25.4,25.34,25.37,76100.0,21.0632,21.0715,21.0217,21.0466,76100.0
2010-09-17 09:30:00,25.56,25.6,25.22,25.26,205200.0,21.2042,21.2374,20.9222,20.9553,205200.0
2010-09-17 10:00:00,25.28,25.36,25.17,25.33,25200.0,20.9719,21.0383,20.8807,21.0134,25200.0
2010-09-17 10:30:00,25.34,25.44,25.29,25.44,24500.0,21.0217,21.1047,20.9802,21.1047,24500.0
2010-09-17 11:00:00,25.44,25.56,25.44,25.53,22100.0,21.1047,21.2042,21.1047,21.1793,22100.0
2010-09-17 11:30:00,25.52,25.55,25.51,25.54,11500.0,21.171,21.1959,21.1627,21.1876,11500.0
2010-09-17 12:00:00,25.54,25.55,25.52,25.55,12200.0,21.1876,21.1959,21.171,21.1959,12200.0
2010-09-17 12:30:00,25.55,25.61,25.54,25.57,42900.0,21.1959,21.2457,21.1876,21.2125,42900.0
2010-09-17 13:00:00,25.56,25.6,25.53,25.53,27800.0,21.2042,21.2374,21.1793,21.1793,27800.0
2010-09-17 13:30:00,25.52,25.56,25.49,25.5,24100.0,21.171,21.2042,21.1461,21.1544,24100.0
2010-09-17 14:00:00,25.51,25.55,25.51,25.55,20100.0,21.1627,21.1959,21.1627,21.1959,20100.0
2010-09-17 14:30:00,25.54,25.59,25.53,25.55,20800.0,21.1876,21.2291,21.1793,21.1959,20800.0
2010-09-17 15:00:00,25.55,25.56,25.5,25.5,29600.0,21.1959,21.2042,21.1544,21.1544,29600.0
2010-09-17 15:30:00,25.5,25.57,25.49,25.5,88000.0,21.1544,21.2125,21.1461,21.1544,88000.0
2010-09-20 09:30:00,25.51,25.65,25.42,25.51,15900.0,21.1627,21.2789,21.0881,21.1627,15900.0
2010-09-20 10:00:00,25.49,25.96,25.48,25.9,38300.0,21.1461,21.536,21.1378,21.4863,38300.0
2010-09-20 10:30:00,25.91,26.0,25.87,25.99,27300.0,21.4946,21.5692,21.4614,21.5609,27300.0
2010-09-20 11:00:00,26.0,26.0,25.91,25.91,22900.0,21.5692,21.5692,21.4946,21.4946,22900.0
2010-09-20 11:30:00,25.91,25.96,25.85,25.87,10100.0,21.4946,21.536,21.4448,21.4614,10100.0
2010-09-20 12:00:00,25.88,25.88,25.79,25.8,11400.0,21.4697,21.4697,21.395,21.4033,11400.0
2010-09-20 12:30:00,25.8,25.9,25.78,25.87,21400.0,21.4033,21.4863,21.3867,21.4614,21400.0
2010-09-20 13:00:00,25.87,25.9,25.85,25.86,15200.0,21.4614,21.4863,21.4448,21.4531,15200.0
2010-09-20 13:30:00,25.85,25.88,25.83,25.88,14600.0,21.4448,21.4697,21.4282,21.4697,14600.0
2010-09-20 14:00:00,25.88,25.96,25.87,25.95,20100.0,21.4697,21.536,21.4614,21.5277,20100.0
2010-09-20 14:30:00,25.94,25.95,25.89,25.91,37100.0,21.5195,21.5277,21.478,21.4946,37100.0
2010-09-20 15:00:00,25.91,25.99,25.91,25.96,44600.0,21.4946,21.5609,21.4946,21.536,44600.0
2010-09-20 15:30:00,25.96,26.08,25.96,26.05,122400.0,21.536,21.6356,21.536,21.6107,122400.0
2010-09-21 09:30:00,25.95,25.99,25.71,25.9,16200.0,21.5277,21.5609,21.3286,21.4863,16200.0
2010-09-21 10:00:00,25.89,25.89,25.84,25.88,27200.0,21.478,21.478,21.4365,21.4697,27200.0
2010-09-21 10:30:00,25.88,25.95,25.86,25.88,27200.0,21.4697,21.5277,21.4531,21.4697,27200.0
2010-09-21 11:00:00,25.88,25.9,25.82,25.82,40600.0,21.4697,21.4863,21.4199,21.4199,40600.0
2010-09-21 11:30:00,25.81,25.82,25.79,25.8,21000.0,21.4116,21.4199,21.395,21.4033,21000.0
2010-09-21 12:00:00,25.8,25.86,25.79,25.82,14400.0,21.4033,21.4531,21.395,21.4199,14400.0
2010-09-21 12:30:00,25.82,25.84,25.81,25.84,7900.0,21.4199,21.4365,21.4116,21.4365,7900.0
2010-09-21 13:00:00,25.83,25.85,25.8,25.82,21600.0,21.4282,21.4448,21.4033,21.4199,21600.0
2010-09-21 13:30:00,25.81,25.88,25.8,25.86,13200.0,21.4116,21.4697,21.4033,21.4531,13200.0
2010-09-21 14:00:00,25.87,25.98,25.77,25.94,43900.0,21.4614,21.5526,21.3784,21.5195,43900.0
2010-09-21 14:30:00,25.93,26.04,25.88,26.0,52500.0,21.5112,21.6024,21.4697,21.5692,52500.0
2010-09-21 15:00:00,26.0,26.0,25.9,25.93,43500.0,21.5692,21.5692,21.4863,21.5112,43500.0
2010-09-21 15:30:00,25.93,25.93,25.79,25.88,99100.0,21.5112,21.5112,21.395,21.4697,99100.0
2010-09-22 09:30:00,25.86,25.97,25.81,25.84,45500.0,21.4531,21.5443,21.4116,21.4365,45500.0
2010-09-22 10:00:00,25.83,25.85,25.68,25.72,27000.0,21.4282,21.4448,21.3038,21.3369,27000.0
2010-09-22 10:30:00,25.71,25.73,25.63,25.67,38700.0,21.3286,21.3452,21.2623,21.2955,38700.0
2010-09-22 11:00:00,25.68,25.69,25.55,25.55,28000.0,21.3038,21.3121,21.1959,21.1959,28000.0
2010-09-22 11:30:00,25.55,25.61,25.54,25.61,17300.0,21.1959,21.2457,21.1876,21.2457,17300.0
2010-09-22 12:00:00,25.62,25.62,25.55,25.55,16400.0,21.254,21.254,21.1959,21.1959,16400.0
2010-09-22 12:30:00,25.55,25.57,25.51,25.52,19400.0,21.1959,21.2125,21.1627,21.171,19400.0
2010-09-22 13:00:00,25.52,25.55,25.45,25.47,17000.0,21.171,21.1959,21.113,21.1295,17000.0
2010-09-22 13:30:00,25.47,25.56,25.47,25.55,18000.0,21.1295,21.2042,21.1295,21.1959,18000.0
2010-09-22 14:00:00,25.55,25.57,25.51,25.54,16900.0,21.1959,21.2125,21.1627,21.1876,16900.0
2010-09-22 14:30:00,25.55,25.61,25.53,25.57,24500.0,21.1959,21.2457,21.1793,21.2125,24500.0
2010-09-22 15:00:00,25.56,25.59,25.52,25.56,30300.0,21.2042,21.2291,21.171,21.2042,30300.0
2010-09-22 15:30:00,25.56,25.64,25.53,25.64,72800.0,21.2042,21.2706,21.1793,21.2706,72800.0
2010-09-23 09:30:00,25.45,25.53,25.3,25.37,21400.0,21.113,21.1793,20.9885,21.0466,21400.0
2010-09-23 10:00:00,25.36,25.59,25.36,25.59,17300.0,21.0383,21.2291,21.0383,21.2291,17300.0
2010-09-23 10:30:00,25.61,25.69,25.59,25.59,14200.0,21.2457,21.3121,21.2291,21.2291,14200.0
2010-09-23 11:00:00,25.58,25.69,25.55,25.69,8500.0,21.2208,21.3121,21.1959,21.3121,8500.0
2010-09-23 11:30:00,25.69,25.81,25.69,25.77,22600.0,21.3121,21.4116,21.3121,21.3784,22600.0
2010-09-23 12:00:00,25.76,25.81,25.75,25.75,8600.0,21.3701,21.4116,21.3618,21.3618,8600.0
2010-09-23 12:30:00,25.76,25.76,25.7,25.71,15300.0,21.3701,21.3701,21.3204,21.3286,15300.0
2010-09-23 13:00:00,25.71,25.73,25.67,25.68,15000.0,21.3286,21.3452,21.2955,21.3038,15000.0
2010-09-23 13:30:00,25.67,25.69,25.62,25.66,31000.0,21.2955,21.3121,21.254,21.2872,31000.0
2010-09-23 14:00:00,25.65,25.67,25.63,25.66,23500.0,21.2789,21.2955,21.2623,21.2872,23500.0
2010-09-23 14:30:00,25.66,25.66,25.44,25.46,41400.0,21.2872,21.2872,21.1047,21.1213,41400.0
2010-09-23 15:00:00,25.47,25.47,25.37,25.37,47400.0,21.1295,21.1295,21.0466,21.0466,47400.0
2010-09-23 15:30:00,25.37,25.37,25.28,25.3,75100.0,21.0466,21.0466,20.9719,20.9885,75100.0
2010-09-24 09:30:00,25.66,25.73,25.58,25.65,18600.0,21.2872,21.3452,21.2208,21.2789,18600.0
2010-09-24 10:00:00,25.63,25.71,25.57,25.69,27000.0,21.2623,21.3286,21.2125,21.3121,27000.0
2010-09-24 10:30:00,25.69,25.77,25.64,25.72,25900.0,21.3121,21.3784,21.2706,21.3369,25900.0
2010-09-24 11:00:00,25.71,25.82,25.7,25.79,17900.0,21.3286,21.4199,21.3204,21.395,17900.0
2010-09-24 11:30:00,25.79,25.83,25.76,25.81,16800.0,21.395,21.4282,21.3701,21.4116,16800.0
2010-09-24 12:00:00,25.8,25.84,25.79,25.84,12700.0,21.4033,21.4365,21.395,21.4365,12700.0
2010-09-24 12:30:00,25.84,25.92,25.81,25.89,13200.0,21.4365,21.5029,21.4116,21.478,13200.0
2010-09-24 13:00:00,25.89,25.89,25.84,25.87,29900.0,21.478,21.478,21.4365,21.4614,29900.0
2010-09-24 13:30:00,25.87,25.9,25.81,25.83,31600.0,21.4614,21.4863,21.4116,21.4282,31600.0
2010-09-24 14:00:00,25.83,25.85,25.8,25.85,16100.0,21.4282,21.4448,21.4033,21.4448,16100.0
2010-09-24 14:30:00,25.85,25.86,25.72,25.85,59900.0,21.4448,21.4531,21.3369,21.4448,59900.0
2010-09-24 15:00:00,25.85,25.89,25.83,25.85,52900.0,21.4448,21.478,21.4282,21.4448,52900.0
2010-09-24 15:30:00,25.84,25.89,25.84,25.88,145800.0,21.4365,21.478,21.4365,21.4697,145800.0
2010-09-27 09:30:00,25.8,25.8,25.42,25.54,52400.0,21.4033,21.4033,21.0881,21.1876,52400.0
2010-09-27 10:00:00,25.53,25.6,25.49,25.59,61200.0,21.1793,21.2374,21.1461,21.2291,61200.0
2010-09-27 10:30:00,25.59,25.59,25.51,25.52,26300.0,21.2291,21.2291,21.1627,21.171,26300.0
2010-09-27 11:00:00,25.52,25.53,25.23,25.27,55800.0,21.171,21.1793,20.9304,20.9636,55800.0
2010-09-27 11:30:00,25.28,25.32,25.22,25.26,23300.0,20.9719,21.0051,20.9222,20.9553,23300.0
2010-09-27 12:00:00,25.27,25.34,25.27,25.33,17700.0,20.9636,21.0217,20.9636,21.0134,17700.0
2010-09-27 12:30:00,25.32,25.38,25.3,25.34,18700.0,21.0051,21.0549,20.9885,21.0217,18700.0
2010-09-27 13:00:00,25.34,25.43,25.34,25.39,38700.0,21.0217,21.0964,21.0217,21.0632,38700.0
2010-09-27 13:30:00,25.38,25.47,25.35,25.47,26200.0,21.0549,21.1295,21.03,21.1295,26200.0
2010-09-27 14:00:00,25.47,25.49,25.44,25.46,34800.0,21.1295,21.1461,21.1047,21.1213,34800.0
2010-09-27 14:30:00,25.47,25.49,25.42,25.42,51600.0,21.1295,21.1461,21.0881,21.0881,51600.0
2010-09-27 15:00:00,25.42,25.44,25.4,25.4,54600.0,21.0881,21.1047,21.0715,21.0715,54600.0
2010-09-27 15:30:00,25.4,25.41,25.25,25.33,98800.0,21.0715,21.0798,20.947,21.0134,98800.0
2010-09-28 09:30:00,25.36,25.52,24.96,25.02,26100.0,21.0383,21.171,20.7065,20.7562,26100.0
2010-09-28 10:00:00,25.03,25.22,24.88,25.16,39600.0,20.7645,20.9222,20.6401,20.8724,39600.0
2010-09-28 10:30:00,25.17,25.33,25.17,25.32,37000.0,20.8807,21.0134,20.8807,21.0051,37000.0
2010-09-28 11:00:00,25.34,25.46,25.3,25.46,16600.0,21.0217,21.1213,20.9885,21.1213,16600.0
2010-09-28 11:30:00,25.47,25.5,25.34,25.38,25500.0,21.1295,21.1544,21.0217,21.0549,25500.0
2010-09-28 12:00:00,25.36,25.39,25.29,25.37,23900.0,21.0383,21.0632,20.9802,21.0466,23900.0
2010-09-28 12:30:00,25.37,25.38,25.34,25.38,9700.0,21.0466,21.0549,21.0217,21.0549,9700.0
2010-09-28 13:00:00,25.39,25.4,25.31,25.35,17700.0,21.0632,21.0715,20.9968,21.03,17700.0
2010-09-28 13:30:00,25.36,25.4,25.34,25.38,30900.0,21.0383,21.0715,21.0217,21.0549,30900.0
2010-09-28 14:00:00,25.38,25.41,25.36,25.36,34200.0,21.0549,21.0798,21.0383,21.0383,34200.0
2010-09-28 14:30:00,25.36,25.39,25.26,25.3,35400.0,21.0383,21.0632,20.9553,20.9885,35400.0
2010-09-28 15:00:00,25.3,25.42,25.28,25.39,29700.0,20.9885,21.0881,20.9719,21.0632,29700.0
2010-09-28 15:30:00,25.39,25.54,25.39,25.47,105900.0,21.0632,21.1876,21.0632,21.1295,105900.0
2010-09-29 09:30:00,25.32,25.58,25.16,25.2,54400.0,21.0051,21.2208,20.8724,20.9056,54400.0
2010-09-29 10:00:00,25.2,25.39,25.18,25.27,36200.0,20.9056,21.0632,20.889,20.9636,36200.0
2010-09-29 10:30:00,25.26,25.26,25.17,25.2,37000.0,20.9553,20.9553,20.8807,20.9056,37000.0
2010-09-29 11:00:00,25.22,25.33,25.22,25.33,11000.0,20.9222,21.0134,20.9222,21.0134,11000.0
2010-09-29 11:30:00,25.34,25.45,25.34,25.41,18300.0,21.0217,21.113,21.0217,21.0798,18300.0
2010-09-29 12:00:00,25.41,25.48,25.37,25.47,19900.0,21.0798,21.1378,21.0466,21.1295,19900.0
2010-09-29 12:30:00,25.46,25.47,25.4,25.43,13900.0,21.1213,21.1295,21.0715,21.0964,13900.0
2010-09-29 13:00:00,25.43,25.43,25.37,25.38,10100.0,21.0964,21.0964,21.0466,21.0549,10100.0
2010-09-29 13:30:00,25.39,25.46,25.33,25.46,21900.0,21.0632,21.1213,21.0134,21.1213,21900.0
2010-09-29 14:00:00,25.45,25.49,25.43,25.43,22800.0,21.113,21.1461,21.0964,21.0964,22800.0
2010-09-29 14:30:00,25.43,25.47,25.41,25.46,39700.0,21.0964,21.1295,21.0798,21.1213,39700.0
2010-09-29 15:00:00,25.47,25.48,25.36,25.4,46600.0,21.1295,21.1378,21.0383,21.0715,46600.0
2010-09-29 15:30:00,25.4,25.44,25.35,25.41,70600.0,21.0715,21.1047,21.03,21.0798,70600.0
2010-09-30 09:30:00,25.67,25.91,25.64,25.8,59300.0,21.2955,21.4946,21.2706,21.4033,59300.0
2010-09-30 10:00:00,25.81,25.82,25.57,25.71,33300.0,21.4116,21.4199,21.2125,21.3286,33300.0
2010-09-30 10:30:00,25.71,25.77,25.62,25.62,25000.0,21.3286,21.3784,21.254,21.254,25000.0
2010-09-30 11:00:00,25.61,25.61,25.37,25.43,28500.0,21.2457,21.2457,21.0466,21.0964,28500.0
2010-09-30 11:30:00,25.43,25.47,25.34,25.45,19300.0,21.0964,21.1295,21.0217,21.113,19300.0
2010-09-30 12:00:00,25.45,25.46,25.35,25.43,17600.0,21.113,21.1213,21.03,21.0964,17600.0
2010-09-30 12:30:00,25.43,25.6,25.43,25.57,27500.0,21.0964,21.2374,21.0964,21.2125,27500.0
2010-09-30 13:00:00,25.59,25.63,25.55,25.63,25200.0,21.2291,21.2623,21.1959,21.2623,25200.0
2010-09-30 13:30:00,25.62,25.63,25.59,25.63,22800.0,21.254,21.2623,21.2291,21.2623,22800.0
2010-09-30 14:00:00,25.63,25.66,25.58,25.66,27900.0,21.2623,21.2872,21.2208,21.2872,27900.0
2010-09-30 14:30:00,25.66,25.77,25.65,25.68,30700.0,21.2872,21.3784,21.2789,21.3038,30700.0
2010-09-30 15:00:00,25.68,25.73,25.59,25.64,58700.0,21.3038,21.3452,21.2291,21.2706,58700.0
2010-09-30 15:30:00,25.64,25.64,25.5,25.51,162100.0,21.2706,21.2706,21.1544,21.1627,162100.0
2010-10-01 09:30:00,25.7,25.7,25.44,25.63,49300.0,21.3204,21.3204,21.1047,21.2623,49300.0
2010-10-01 10:00:00,25.61,25.74,25.5,25.53,20100.0,21.2457,21.3535,21.1544,21.1793,20100.0
2010-10-01 10:30:00,25.51,25.51,25.43,25.45,11100.0,21.1627,21.1627,21.0964,21.113,11100.0
2010-10-01 11:00:00,25.44,25.47,25.35,25.38,12900.0,21.1047,21.1295,21.03,21.0549,12900.0
2010-10-01 11:30:00,25.38,25.56,25.36,25.54,14700.0,21.0549,21.2042,21.0383,21.1876,14700.0
2010-10-01 12:00:00,25.54,25.55,25.5,25.52,11000.0,21.1876,21.1959,21.1544,21.171,11000.0
2010-10-01 12:30:00,25.52,25.53,25.47,25.52,24300.0,21.171,21.1793,21.1295,21.171,24300.0
2010-10-01 13:00:00,25.53,25.58,25.5,25.56,16200.0,21.1793,21.2208,21.1544,21.2042,16200.0
2010-10-01 13:30:00,25.55,25.55,25.47,25.52,10000.0,21.1959,21.1959,21.1295,21.171,10000.0
2010-10-01 14:00:00,25.52,25.58,25.52,25.56,14600.0,21.171,21.2208,21.171,21.2042,14600.0
2010-10-01 14:30:00,25.56,25.63,25.55,25.62,20500.0,21.2042,21.2623,21.1959,21.254,20500.0
2010-10-01 15:00:00,25.62,25.7,25.62,25.65,43600.0,21.254,21.3204,21.254,21.2789,43600.0
2010-10-01 15:30:00,25.64,25.68,25.61,25.66,59700.0,21.2706,21.3038,21.2457,21.2872,59700.0
2010-10-04 09:30:00,25.53,25.9,25.53,25.75,54000.0,21.1793,21.4863,21.1793,21.3618,54000.0
2010-10-04 10:00:00,25.75,25.85,25.62,25.81,23700.0,21.3618,21.4448,21.254,21.4116,23700.0
2010-10-04 10:30:00,25.8,25.82,25.7,25.75,29100.0,21.4033,21.4199,21.3204,21.3618,29100.0
2010-10-04 11:00:00,25.74,25.75,25.59,25.62,62700.0,21.3535,21.3618,21.2291,21.254,62700.0
2010-10-04 11:30:00,25.61,25.65,25.52,25.53,47600.0,21.2457,21.2789,21.171,21.1793,47600.0
2010-10-04 12:00:00,25.53,25.53,25.43,25.47,24800.0,21.1793,21.1793,21.0964,21.1295,24800.0
2010-10-04 12:30:00,25.46,25.47,25.42,25.46,13200.0,21.1213,21.1295,21.0881,21.1213,13200.0
2010-10-04 13:00:00,25.45,25.5,25.44,25.5,19900.0,21.113,21.1544,21.1047,21.1544,19900.0
2010-10-04 13:30:00,25.48,25.49,25.45,25.49,12000.0,21.1378,21.1461,21.113,21.1461,12000.0
2010-10-04 14:00:00,25.5,25.52,25.45,25.48,25000.0,21.1544,21.171,21.113,21.1378,25000.0
2010-10-04 14:30:00,25.48,25.58,25.45,25.56,44100.0,21.1378,21.2208,21.113,21.2042,44100.0
2010-10-04 15:00:00,25.56,25.63,25.52,25.57,44400.0,21.2042,21.2623,21.171,21.2125,44400.0
2010-10-04 15:30:00,25.57,25.58,25.51,25.54,67900.0,21.2125,21.2208,21.1627,21.1876,67900.0
2010-10-05 09:30:00,25.73,25.88,25.63,25.7,30200.0,21.3452,21.4697,21.2623,21.3204,30200.0
2010-10-05 10:00:00,25.74,25.88,25.63,25.88,19500.0,21.3535,21.4697,21.2623,21.4697,19500.0
2010-10-05 10:30:00,25.88,26.0,25.88,25.96,16600.0,21.4697,21.5692,21.4697,21.536,16600.0
2010-10-05 11:00:00,25.96,25.98,25.9,25.97,27400.0,21.536,21.5526,21.4863,21.5443,27400.0
2010-10-05 11:30:00,25.96,26.13,25.96,26.07,94100.0,21.536,21.6771,21.536,21.6273,94100.0
2010-10-05 12:00:00,26.07,26.11,26.0,26.1,30000.0,21.6273,21.6605,21.5692,21.6522,30000.0
2010-10-05 12:30:00,26.1,26.14,26.08,26.1,34300.0,21.6522,21.6854,21.6356,21.6522,34300.0
2010-10-05 13:00:00,26.1,26.22,26.08,26.1,54400.0,21.6522,21.7517,21.6356,21.6522,54400.0
2010-10-05 13:30:00,26.09,26.11,26.03,26.05,30000.0,21.6439,21.6605,21.5941,21.6107,30000.0
2010-10-05 14:00:00,26.04,26.05,26.0,26.01,34500.0,21.6024,21.6107,21.5692,21.5775,34500.0
2010-10-05 14:30:00,26.01,26.03,25.98,26.01,56500.0,21.5775,21.5941,21.5526,21.5775,56500.0
2010-10-05 15:00:00,26.01,26.07,26.0,26.04,35000.0,21.5775,21.6273,21.5692,21.6024,35000.0
2010-10-05 15:30:00,26.04,26.05,25.98,26.02,98700.0,21.6024,21.6107,21.5526,21.5858,98700.0
2010-10-06 09:30:00,25.94,26.09,25.88,25.97,10000.0,21.5195,21.6439,21.4697,21.5443,10000.0
2010-10-06 10:00:00,25.98,26.04,25.93,25.98,17500.0,21.5526,21.6024,21.5112,21.5526,17500.0
2010-10-06 10:30:00,25.96,25.98,25.91,25.95,13200.0,21.536,21.5526,21.4946,21.5277,13200.0
2010-10-06 11:00:00,25.96,26.01,25.92,26.01,9900.0,21.536,21.5775,21.5029,21.5775,9900.0
2010-10-06 11:30:00,26.01,26.06,25.95,25.95,14400.0,21.5775,21.619,21.5277,21.5277,14400.0
2010-10-06 12:00:00,25.96,26.01,25.93,25.94,7600.0,21.536,21.5775,21.5112,21.5195,7600.0
2010-10-06 12:30:00,25.93,25.97,25.9,25.9,18500.0,21.5112,21.5443,21.4863,21.4863,18500.0
2010-10-06 13:00:00,25.91,25.91,25.78,25.8,12500.0,21.4946,21.4946,21.3867,21.4033,12500.0
2010-10-06 13:30:00,25.8,25.85,25.77,25.82,16800.0,21.4033,21.4448,21.3784,21.4199,16800.0
2010-10-06 14:00:00,25.84,25.88,25.76,25.79,27600.0,21.4365,21.4697,21.3701,21.395,27600.0
2010-10-06 14:30:00,25.8,25.83,25.76,25.79,19700.0,21.4033,21.4282,21.3701,21.395,19700.0
2010-10-06 15:00:00,25.79,25.79,25.71,25.78,23400.0,21.395,21.395,21.3286,21.3867,23400.0
2010-10-06 15:30:00,25.77,25.84,25.71,25.84,59400.0,21.3784,21.4365,21.3286,21.4365,59400.0
2010-10-07 09:30:00,26.0,26.04,25.8,25.81,15200.0,21.5692,21.6024,21.4033,21.4116,15200.0
2010-10-07 10:00:00,25.81,25.98,25.8,25.96,6800.0,21.4116,21.5526,21.4033,21.536,6800.0
2010-10-07 10:30:00,26.0,26.05,25.92,25.96,14600.0,21.5692,21.6107,21.5029,21.536,14600.0
2010-10-07 11:00:00,25.93,25.94,25.85,25.87,15200.0,21.5112,21.5195,21.4448,21.4614,15200.0
2010-10-07 11:30:00,25.88,25.95,25.88,25.94,14300.0,21.4697,21.5277,21.4697,21.5195,14300.0
2010-10-07 12:00:00,25.94,25.94,25.85,25.85,25300.0,21.5195,21.5195,21.4448,21.4448,25300.0
2010-10-07 12:30:00,25.86,25.86,25.73,25.8,30900.0,21.4531,21.4531,21.3452,21.4033,30900.0
2010-10-07 13:00:00,25.79,25.88,25.79,25.85,7600.0,21.395,21.4697,21.395,21.4448,7600.0
2010-10-07 13:30:00,25.86,25.95,25.8,25.94,22600.0,21.4531,21.5277,21.4033,21.5195,22600.0
2010-10-07 14:00:00,25.94,25.98,25.87,25.9,22000.0,21.5195,21.5526,21.4614,21.4863,22000.0
2010-10-07 14:30:00,25.9,25.92,25.86,25.89,34100.0,21.4863,21.5029,21.4531,21.478,34100.0
2010-10-07 15:00:00,25.89,25.9,25.85,25.87,37400.0,21.478,21.4863,21.4448,21.4614,37400.0
2010-10-07 15:30:00,25.86,25.9,25.82,25.87,242100.0,21.4531,21.4863,21.4199,21.4614,242100.0
2010-10-08 09:30:00,25.87,25.95,25.79,25.88,7100.0,21.4614,21.5277,21.395,21.4697,7100.0
2010-10-08 10:00:00,25.86,25.9,25.65,25.65,20400.0,21.4531,21.4863,21.2789,21.2789,20400.0
2010-10-08 10:30:00,25.65,25.73,25.63,25.68,11700.0,21.2789,21.3452,21.2623,21.3038,11700.0
2010-10-08 11:00:00,25.69,25.72,25.65,25.71,22000.0,21.3121,21.3369,21.2789,21.3286,22000.0
2010-10-08 11:30:00,25.71,25.77,25.7,25.73,28700.0,21.3286,21.3784,21.3204,21.3452,28700.0
2010-10-08 12:00:00,25.73,25.73,25.66,25.68,14400.0,21.3452,21.3452,21.2872,21.3038,14400.0
2010-10-08 12:30:00,25.67,25.76,25.67,25.73,24000.0,21.2955,21.3701,21.2955,21.3452,24000.0
2010-10-08 13:00:00,25.73,25.83,25.72,25.83,18000.0,21.3452,21.4282,21.3369,21.4282,18000.0
2010-10-08 13:30:00,25.81,25.83,25.75,25.8,19000.0,21.4116,21.4282,21.3618,21.4033,19000.0
2010-10-08 14:00:00,25.8,25.96,25.77,25.95,24100.0,21.4033,21.536,21.3784,21.5277,24100.0
2010-10-08 14:30:00,25.95,26.0,25.93,25.95,19300.0,21.5277,21.5692,21.5112,21.5277,19300.0
2010-10-08 15:00:00,25.95,26.03,25.95,25.99,20000.0,21.5277,21.5941,21.5277,21.5609,20000.0
2010-10-08 15:30:00,25.99,26.07,25.95,25.96,73100.0,21.5609,21.6273,21.5277,21.536,73100.0
2010-10-11 09:30:00,25.87,25.98,25.83,25.91,11000.0,21.4614,21.5526,21.4282,21.4946,11000.0
2010-10-11 10:00:00,25.93,26.03,25.93,26.03,5700.0,21.5112,21.5941,21.5112,21.5941,5700.0
2010-10-11 10:30:00,26.03,26.03,25.87,25.94,8500.0,21.5941,21.5941,21.4614,21.5195,8500.0
2010-10-11 11:00:00,25.95,25.99,25.89,25.99,5900.0,21.5277,21.5609,21.478,21.5609,5900.0
2010-10-11 11:30:00,26.0,26.07,25.99,26.05,9000.0,21.5692,21.6273,21.5609,21.6107,9000.0
2010-10-11 12:00:00,26.05,26.08,26.03,26.06,6700.0,21.6107,21.6356,21.5941,21.619,6700.0
2010-10-11 12:30:00,26.06,26.1,26.03,26.09,8000.0,21.619,21.6522,21.5941,21.6439,8000.0
2010-10-11 13:00:00,26.09,26.14,26.08,26.1,10300.0,21.6439,21.6854,21.6356,21.6522,10300.0
2010-10-11 13:30:00,26.12,26.17,26.12,26.16,7700.0,21.6688,21.7103,21.6688,21.702,7700.0
2010-10-11 14:00:00,26.16,26.16,26.11,26.16,8800.0,21.702,21.702,21.6605,21.702,8800.0
2010-10-11 14:30:00,26.15,26.16,26.12,26.13,9000.0,21.6937,21.702,21.6688,21.6771,9000.0
2010-10-11 15:00:00,26.13,26.14,26.06,26.08,20500.0,21.6771,21.6854,21.619,21.6356,20500.0
2010-10-11 15:30:00,26.06,26.08,25.98,26.01,41300.0,21.619,21.6356,21.5526,21.5775,41300.0
2010-10-12 09:30:00,25.88,25.93,25.66,25.72,11000.0,21.4697,21.5112,21.2872,21.3369,11000.0
2010-10-12 10:00:00,25.73,25.89,25.72,25.81,8900.0,21.3452,21.478,21.3369,21.4116,8900.0
2010-10-12 10:30:00,25.82,25.87,25.78,25.8,14200.0,21.4199,21.4614,21.3867,21.4033,14200.0
2010-10-12 11:00:00,25.81,25.92,25.79,25.88,41400.0,21.4116,21.5029,21.395,21.4697,41400.0
2010-10-12 11:30:00,25.88,25.94,25.86,25.89,14100.0,21.4697,21.5195,21.4531,21.478,14100.0
2010-10-12 12:00:00,25.9,25.95,25.88,25.9,6300.0,21.4863,21.5277,21.4697,21.4863,6300.0
2010-10-12 12:30:00,25.89,25.9,25.88,25.89,6600.0,21.478,21.4863,21.4697,21.478,6600.0
2010-10-12 13:00:00,25.9,25.93,25.88,25.92,8900.0,21.4863,21.5112,21.4697,21.5029,8900.0
2010-10-12 13:30:00,25.93,25.97,25.9,25.96,8800.0,21.5112,21.5443,21.4863,21.536,8800.0
2010-10-12 14:00:00,25.95,26.04,25.93,25.97,34800.0,21.5277,21.6024,21.5112,21.5443,34800.0
2010-10-12 14:30:00,25.98,26.02,25.94,26.0,15800.0,21.5526,21.5858,21.5195,21.5692,15800.0
2010-10-12 15:00:00,25.99,26.06,25.97,26.05,46200.0,21.5609,21.619,21.5443,21.6107,46200.0
2010-10-12 15:30:00,26.06,26.09,26.01,26.02,59300.0,21.619,21.6439,21.5775,21.5858,59300.0
2010-10-13 09:30:00,26.09,26.23,26.02,26.22,22000.0,21.6439,21.76,21.5858,21.7517,22000.0
2010-10-13 10:00:00,26.19,26.25,26.15,26.18,26500.0,21.7268,21.7766,21.6937,21.7186,26500.0
2010-10-13 10:30:00,26.19,26.25,26.17,26.21,19600.0,21.7268,21.7766,21.7103,21.7434,19600.0
2010-10-13 11:00:00,26.21,26.25,26.19,26.23,15000.0,21.7434,21.7766,21.7268,21.76,15000.0
2010-10-13 11:30:00,26.23,26.25,26.22,26.24,26200.0,21.76,21.7766,21.7517,21.7683,26200.0
2010-10-13 12:00:00,26.24,26.25,26.21,26.23,37900.0,21.7683,21.7766,21.7434,21.76,37900.0
2010-10-13 12:30:00,26.22,26.24,26.17,26.18,35800.0,21.7517,21.7683,21.7103,21.7186,35800.0
2010-10-13 13:00:00,26.18,26.25,26.16,26.23,19200.0,21.7186,21.7766,21.702,21.76,19200.0
2010-10-13 13:30:00,26.23,26.28,26.23,26.25,38600.0,21.76,21.8015,21.76,21.7766,38600.0
2010-10-13 14:00:00,26.26,26.36,26.25,26.36,60700.0,21.7849,21.8679,21.7766,21.8679,60700.0
2010-10-13 14:30:00,26.36,26.41,26.36,26.4,20300.0,21.8679,21.9094,21.8679,21.9011,20300.0
2010-10-13 15:00:00,26.42,26.47,26.38,26.39,39900.0,21.9177,21.9591,21.8845,21.8928,39900.0
2010-10-13 15:30:00,26.39,26.46,26.32,26.34,53700.0,21.8928,21.9508,21.8347,21.8513,53700.0
2010-10-14 09:30:00,26.33,26.5,26.2,26.45,15700.0,21.843,21.984,21.7351,21.9425,15700.0
2010-10-14 10:00:00,26.45,26.57,26.45,26.55,51600.0,21.9425,22.0421,21.9425,22.0255,51600.0
2010-10-14 10:30:00,26.55,26.58,26.51,26.57,9800.0,22.0255,22.0504,21.9923,22.0421,9800.0
2010-10-14 11:00:00,26.57,26.58,26.45,26.46,22000.0,22.0421,22.0504,21.9425,21.9508,22000.0
2010-10-14 11:30:00,26.46,26.49,26.37,26.4,21200.0,21.9508,21.9757,21.8762,21.9011,21200.0
2010-10-14 12:00:00,26.41,26.44,26.37,26.39,8100.0,21.9094,21.9342,21.8762,21.8928,8100.0
2010-10-14 12:30:00,26.38,26.41,26.3,26.41,23000.0,21.8845,21.9094,21.8181,21.9094,23000.0
2010-10-14 13:00:00,26.42,26.42,26.3,26.32,15000.0,21.9177,21.9177,21.8181,21.8347,15000.0
2010-10-14 13:30:00,26.32,26.4,26.32,26.4,8900.0,21.8347,21.9011,21.8347,21.9011,8900.0
2010-10-14 14:00:00,26.4,26.41,26.3,26.32,17400.0,21.9011,21.9094,21.8181,21.8347,17400.0
2010-10-14 14:30:00,26.31,26.34,26.27,26.28,12900.0,21.8264,21.8513,21.7932,21.8015,12900.0
2010-10-14 15:00:00,26.27,26.31,26.24,26.25,22100.0,21.7932,21.8264,21.7683,21.7766,22100.0
2010-10-14 15:30:00,26.25,26.37,26.23,26.36,46400.0,21.7766,21.8762,21.76,21.8679,46400.0
2010-10-15 09:30:00,26.61,26.63,26.38,26.47,155300.0,22.0753,22.0919,21.8845,21.9591,155300.0
2010-10-15 10:00:00,26.42,26.48,26.3,26.33,23800.0,21.9177,21.9674,21.8181,21.843,23800.0
2010-10-15 10:30:00,26.34,26.43,26.28,26.42,12000.0,21.8513,21.9259,21.8015,21.9177,12000.0
2010-10-15 11:00:00,26.43,26.59,26.43,26.58,22200.0,21.9259,22.0587,21.9259,22.0504,22200.0
2010-10-15 11:30:00,26.59,26.66,26.49,26.51,19000.0,22.0587,22.1168,21.9757,21.9923,19000.0
2010-10-15 12:00:00,26.53,26.53,26.44,26.48,18700.0,22.0089,22.0089,21.9342,21.9674,18700.0
2010-10-15 12:30:00,26.49,26.53,26.46,26.47,13300.0,21.9757,22.0089,21.9508,21.9591,13300.0
2010-10-15 13:00:00,26.47,26.51,26.46,26.5,10200.0,21.9591,21.9923,21.9508,21.984,10200.0
2010-10-15 13:30:00,26.5,26.5,26.41,26.44,25100.0,21.984,21.984,21.9094,21.9342,25100.0
2010-10-15 14:00:00,26.43,26.48,26.39,26.47,12200.0,21.9259,21.9674,21.8928,21.9591,12200.0
2010-10-15 14:30:00,26.47,26.52,26.45,26.48,36600.0,21.9591,22.0006,21.9425,21.9674,36600.0
2010-10-15 15:00:00,26.48,26.48,26.39,26.41,37200.0,21.9674,21.9674,21.8928,21.9094,37200.0
2010-10-15 15:30:00,26.4,26.51,26.39,26.46,61100.0,21.9011,21.9923,21.8928,21.9508,61100.0
2010-10-18 09:30:00,26.55,26.55,26.4,26.5,12000.0,22.0255,22.0255,21.9011,21.984,12000.0
2010-10-18 10:00:00,26.53,26.63,26.47,26.5,12100.0,22.0089,22.0919,21.9591,21.984,12100.0
2010-10-18 10:30:00,26.51,26.58,26.49,26.58,11100.0,21.9923,22.0504,21.9757,22.0504,11100.0
2010-10-18 11:00:00,26.59,26.61,26.48,26.53,7200.0,22.0587,22.0753,21.9674,22.0089,7200.0
2010-10-18 11:30:00,26.53,26.53,26.43,26.45,12300.0,22.0089,22.0089,21.9259,21.9425,12300.0
2010-10-18 12:00:00,26.45,26.49,26.43,26.43,9300.0,21.9425,21.9757,21.9259,21.9259,9300.0
2010-10-18 12:30:00,26.43,26.43,26.38,26.38,11200.0,21.9259,21.9259,21.8845,21.8845,11200.0
2010-10-18 13:00:00,26.39,26.4,26.37,26.37,16700.0,21.8928,21.9011,21.8762,21.8762,16700.0
2010-10-18 13:30:00,26.36,26.37,26.34,26.35,11300.0,21.8679,21.8762,21.8513,21.8596,11300.0
2010-10-18 14:00:00,26.35,26.42,26.34,26.41,14300.0,21.8596,21.9177,21.8513,21.9094,14300.0
2010-10-18 14:30:00,26.41,26.43,26.39,26.41,15400.0,21.9094,21.9259,21.8928,21.9094,15400.0
2010-10-18 15:00:00,26.41,26.45,26.4,26.42,19100.0,21.9094,21.9425,21.9011,21.9177,19100.0
2010-10-18 15:30:00,26.42,26.47,26.41,26.46,71900.0,21.9177,21.9591,21.9094,21.9508,71900.0
2010-10-19 09:30:00,26.05,26.28,26.05,26.22,26100.0,21.6107,21.8015,21.6107,21.7517,26100.0
2010-10-19 10:00:00,26.21,26.44,26.15,26.44,35000.0,21.7434,21.9342,21.6937,21.9342,35000.0
2010-10-19 10:30:00,26.45,26.5,26.36,26.44,11900.0,21.9425,21.984,21.8679,21.9342,11900.0
2010-10-19 11:00:00,26.39,26.44,26.38,26.42,13500.0,21.8928,21.9342,21.8845,21.9177,13500.0
2010-10-19 11:30:00,26.45,26.53,26.42,26.53,13300.0,21.9425,22.0089,21.9177,22.0089,13300.0
2010-10-19 12:00:00,26.51,26.52,26.4,26.4,13900.0,21.9923,22.0006,21.9011,21.9011,13900.0
2010-10-19 12:30:00,26.41,26.45,26.37,26.45,10100.0,21.9094,21.9425,21.8762,21.9425,10100.0
2010-10-19 13:00:00,26.46,26.46,26.32,26.32,15400.0,21.9508,21.9508,21.8347,21.8347,15400.0
2010-10-19 13:30:00,26.32,26.35,26.17,26.21,21300.0,21.8347,21.8596,21.7103,21.7434,21300.0
2010-10-19 14:00:00,26.2,26.2,26.01,26.05,39200.0,21.7351,21.7351,21.5775,21.6107,39200.0
2010-10-19 14:30:00,26.03,26.1,26.01,26.03,32500.0,21.5941,21.6522,21.5775,21.5941,32500.0
2010-10-19 15:00:00,26.03,26.05,25.96,26.0,34600.0,21.5941,21.6107,21.536,21.5692,34600.0
2010-10-19 15:30:00,26.01,26.2,25.98,26.2,87200.0,21.5775,21.7351,21.5526,21.7351,87200.0
2010-10-20 09:30:00,26.35,26.4,26.27,26.32,13200.0,21.8596,21.9011,21.7932,21.8347,13200.0
2010-10-20 10:00:00,26.31,26.36,26.25,26.26,7900.0,21.8264,21.8679,21.7766,21.7849,7900.0
2010-10-20 10:30:00,26.26,26.53,26.26,26.5,20100.0,21.7849,22.0089,21.7849,21.984,20100.0
2010-10-20 11:00:00,26.48,26.59,26.44,26.54,23600.0,21.9674,22.0587,21.9342,22.0172,23600.0
2010-10-20 11:30:00,26.54,26.62,26.52,26.58,15700.0,22.0172,22.0836,22.0006,22.0504,15700.0
2010-10-20 12:00:00,26.59,26.69,26.58,26.65,33300.0,22.0587,22.1416,22.0504,22.1085,33300.0
2010-10-20 12:30:00,26.66,26.67,26.59,26.61,18400.0,22.1168,22.125,22.0587,22.0753,18400.0
2010-10-20 13:00:00,26.61,26.67,26.6,26.63,14700.0,22.0753,22.125,22.067,22.0919,14700.0
2010-10-20 13:30:00,26.63,26.63,26.55,26.55,5400.0,22.0919,22.0919,22.0255,22.0255,5400.0
2010-10-20 14:00:00,26.55,26.59,26.5,26.54,18100.0,22.0255,22.0587,21.984,22.0172,18100.0
2010-10-20 14:30:00,26.55,26.62,26.49,26.54,29000.0,22.0255,22.0836,21.9757,22.0172,29000.0
2010-10-20 15:00:00,26.54,26.56,26.51,26.56,15100.0,22.0172,22.0338,21.9923,22.0338,15100.0
2010-10-20 15:30:00,26.55,26.56,26.45,26.47,40900.0,22.0255,22.0338,21.9425,21.9591,40900.0
2010-10-21 09:30:00,26.62,26.7,26.52,26.64,16900.0,22.0836,22.1499,22.0006,22.1002,16900.0
2010-10-21 10:00:00,26.56,26.74,26.55,26.69,23500.0,22.0338,22.1831,22.0255,22.1416,23500.0
2010-10-21 10:30:00,26.7,26.75,26.7,26.75,11500.0,22.1499,22.1914,22.1499,22.1914,11500.0
2010-10-21 11:00:00,26.74,26.79,26.6,26.64,20100.0,22.1831,22.2246,22.067,22.1002,20100.0
2010-10-21 11:30:00,26.63,26.63,26.41,26.46,33800.0,22.0919,22.0919,21.9094,21.9508,33800.0
2010-10-21 12:00:00,26.44,26.46,26.38,26.43,32800.0,21.9342,21.9508,21.8845,21.9259,32800.0
2010-10-21 12:30:00,26.42,26.43,26.29,26.37,34900.0,21.9177,21.9259,21.8098,21.8762,34900.0
2010-10-21 13:00:00,26.36,26.42,26.36,26.38,18000.0,21.8679,21.9177,21.8679,21.8845,18000.0
2010-10-21 13:30:00,26.38,26.38,26.21,26.26,75200.0,21.8845,21.8845,21.7434,21.7849,75200.0
2010-10-21 14:00:00,26.26,26.32,26.25,26.29,29700.0,21.7849,21.8347,21.7766,21.8098,29700.0
2010-10-21 14:30:00,26.28,26.35,26.26,26.32,19500.0,21.8015,21.8596,21.7849,21.8347,19500.0
2010-10-21 15:00:00,26.31,26.47,26.28,26.44,26300.0,21.8264,21.9591,21.8015,21.9342,26300.0
2010-10-21 15:30:00,26.45,26.47,26.38,26.45,34500.0,21.9425,21.9591,21.8845,21.9425,34500.0
2010-10-22 09:30:00,26.46,26.59,26.41,26.5,23300.0,21.9508,22.0587,21.9094,21.984,23300.0
2010-10-22 10:00:00,26.5,26.65,26.48,26.65,23600.0,21.984,22.1085,21.9674,22.1085,23600.0
2010-10-22 10:30:00,26.64,26.68,26.62,26.64,14100.0,22.1002,22.1333,22.0836,22.1002,14100.0
2010-10-22 11:00:00,26.62,26.66,26.56,26.58,12600.0,22.0836,22.1168,22.0338,22.0504,12600.0
2010-10-22 11:30:00,26.58,26.63,26.53,26.58,15800.0,22.0504,22.0919,22.0089,22.0504,15800.0
2010-10-22 12:00:00,26.58,26.7,26.58,26.7,11400.0,22.0504,22.1499,22.0504,22.1499,11400.0
2010-10-22 12:30:00,26.69,26.7,26.63,26.66,18500.0,22.1416,22.1499,22.0919,22.1168,18500.0
2010-10-22 13:00:00,26.66,26.68,26.64,26.67,14600.0,22.1168,22.1333,22.1002,22.125,14600.0
2010-10-22 13:30:00,26.65,26.66,26.59,26.59,12100.0,22.1085,22.1168,22.0587,22.0587,12100.0
2010-10-22 14:00:00,26.58,26.59,26.55,26.59,36000.0,22.0504,22.0587,22.0255,22.0587,36000.0
2010-10-22 14:30:00,26.59,26.6,26.51,26.51,27600.0,22.0587,22.067,21.9923,21.9923,27600.0
2010-10-22 15:00:00,26.52,26.55,26.5,26.52,44400.0,22.0006,22.0255,21.984,22.0006,44400.0
2010-10-22 15:30:00,26.53,26.56,26.5,26.55,44000.0,22.0089,22.0338,21.984,22.0255,44000.0
2010-10-25 09:30:00,26.63,26.84,26.62,26.82,22300.0,22.0919,22.2661,22.0836,22.2495,22300.0
2010-10-25 10:00:00,26.81,26.9,26.79,26.9,16600.0,22.2412,22.3159,22.2246,22.3159,16600.0
2010-10-25 10:30:00,26.9,26.94,26.83,26.91,38800.0,22.3159,22.349,22.2578,22.3242,38800.0
2010-10-25 11:00:00,26.92,26.95,26.87,26.93,15600.0,22.3324,22.3573,22.291,22.3407,15600.0
2010-10-25 11:30:00,26.94,26.96,26.93,26.95,5600.0,22.349,22.3656,22.3407,22.3573,5600.0
2010-10-25 12:00:00,26.94,26.95,26.88,26.89,6700.0,22.349,22.3573,22.2993,22.3076,6700.0
2010-10-25 12:30:00,26.9,26.94,26.88,26.9,5300.0,22.3159,22.349,22.2993,22.3159,5300.0
2010-10-25 13:00:00,26.9,26.96,26.9,26.95,10600.0,22.3159,22.3656,22.3159,22.3573,10600.0
2010-10-25 13:30:00,26.95,26.96,26.93,26.95,8500.0,22.3573,22.3656,22.3407,22.3573,8500.0
2010-10-25 14:00:00,26.95,26.97,26.94,26.95,9400.0,22.3573,22.3739,22.349,22.3573,9400.0
2010-10-25 14:30:00,26.95,26.98,26.91,26.96,34600.0,22.3573,22.3822,22.3242,22.3656,34600.0
2010-10-25 15:00:00,26.95,27.0,26.93,26.98,16300.0,22.3573,22.3988,22.3407,22.3822,16300.0
2010-10-25 15:30:00,26.98,26.98,26.88,26.93,79100.0,22.3822,22.3822,22.2993,22.3407,79100.0
2010-10-26 09:30:00,26.81,26.84,26.64,26.76,16500.0,22.2412,22.2661,22.1002,22.1997,16500.0
2010-10-26 10:00:00,26.74,27.05,26.74,27.01,31400.0,22.1831,22.4403,22.1831,22.4071,31400.0
2010-10-26 10:30:00,27.01,27.11,27.0,27.11,21200.0,22.4071,22.4901,22.3988,22.4901,21200.0
2010-10-26 11:00:00,27.13,27.15,27.02,27.11,16400.0,22.5067,22.5233,22.4154,22.4901,16400.0
2010-10-26 11:30:00,27.1,27.1,26.99,27.04,18700.0,22.4818,22.4818,22.3905,22.432,18700.0
2010-10-26 12:00:00,27.04,27.05,26.98,26.98,68200.0,22.432,22.4403,22.3822,22.3822,68200.0
2010-10-26 12:30:00,26.98,26.98,26.89,26.9,13700.0,22.3822,22.3822,22.3076,22.3159,13700.0
2010-10-26 13:00:00,26.91,26.99,26.91,26.95,15800.0,22.3242,22.3905,22.3242,22.3573,15800.0
2010-10-26 13:30:00,26.96,26.99,26.96,26.97,15900.0,22.3656,22.3905,22.3656,22.3739,15900.0
2010-10-26 14:00:00,26.96,27.02,26.94,27.01,33000.0,22.3656,22.4154,22.349,22.4071,33000.0
2010-10-26 14:30:00,27.0,27.02,26.97,27.0,22200.0,22.3988,22.4154,22.3739,22.3988,22200.0
2010-10-26 15:00:00,27.0,27.06,26.99,27.01,24100.0,22.3988,22.4486,22.3905,22.4071,24100.0
2010-10-26 15:30:00,27.0,27.05,26.96,26.96,99600.0,22.3988,22.4403,22.3656,22.3656,99600.0
2010-10-27 09:30:00,26.76,26.91,26.76,26.89,12400.0,22.1997,22.3242,22.1997,22.3076,12400.0
2010-10-27 10:00:00,26.89,26.96,26.79,26.83,28400.0,22.3076,22.3656,22.2246,22.2578,28400.0
2010-10-27 10:30:00,26.82,26.89,26.75,26.75,21800.0,22.2495,22.3076,22.1914,22.1914,21800.0
2010-10-27 11:00:00,26.75,26.78,26.64,26.7,34200.0,22.1914,22.2163,22.1002,22.1499,34200.0
2010-10-27 11:30:00,26.7,26.79,26.68,26.75,10700.0,22.1499,22.2246,22.1333,22.1914,10700.0
2010-10-27 12:00:00,26.75,26.78,26.73,26.76,7300.0,22.1914,22.2163,22.1748,22.1997,7300.0
2010-10-27 12:30:00,26.76,26.79,26.71,26.73,9300.0,22.1997,22.2246,22.1582,22.1748,9300.0
2010-10-27 13:00:00,26.73,26.77,26.69,26.76,21000.0,22.1748,22.208,22.1416,22.1997,21000.0
2010-10-27 13:30:00,26.76,26.8,26.72,26.8,16600.0,22.1997,22.2329,22.1665,22.2329,16600.0
2010-10-27 14:00:00,26.8,26.87,26.79,26.83,10600.0,22.2329,22.291,22.2246,22.2578,10600.0
2010-10-27 14:30:00,26.82,26.89,26.8,26.86,17000.0,22.2495,22.3076,22.2329,22.2827,17000.0
2010-10-27 15:00:00,26.86,26.91,26.81,26.87,19900.0,22.2827,22.3242,22.2412,22.291,19900.0
2010-10-27 15:30:00,26.88,27.02,26.87,27.0,105500.0,22.2993,22.4154,22.291,22.3988,105500.0
2010-10-28 09:30:00,27.18,27.21,27.04,27.09,21000.0,22.5481,22.573,22.432,22.4735,21000.0
2010-10-28 10:00:00,27.1,27.11,26.9,26.9,12300.0,22.4818,22.4901,22.3159,22.3159,12300.0
2010-10-28 10:30:00,26.89,26.97,26.88,26.97,17400.0,22.3076,22.3739,22.2993,22.3739,17400.0
2010-10-28 11:00:00,26.95,27.02,26.95,27.0,20500.0,22.3573,22.4154,22.3573,22.3988,20500.0
2010-10-28 11:30:00,27.0,27.0,26.97,26.98,27000.0,22.3988,22.3988,22.3739,22.3822,27000.0
2010-10-28 12:00:00,26.97,27.02,26.95,26.99,36200.0,22.3739,22.4154,22.3573,22.3905,36200.0
2010-10-28 12:30:00,26.98,27.08,26.98,27.02,14000.0,22.3822,22.4652,22.3822,22.4154,14000.0
2010-10-28 13:00:00,27.0,27.15,27.0,27.02,14700.0,22.3988,22.5233,22.3988,22.4154,14700.0
2010-10-28 13:30:00,27.01,27.02,26.98,27.0,19600.0,22.4071,22.4154,22.3822,22.3988,19600.0
2010-10-28 14:00:00,27.0,27.06,27.0,27.05,14600.0,22.3988,22.4486,22.3988,22.4403,14600.0
2010-10-28 14:30:00,27.04,27.08,26.99,27.08,19800.0,22.432,22.4652,22.3905,22.4652,19800.0
2010-10-28 15:00:00,27.08,27.09,27.0,27.01,13500.0,22.4652,22.4735,22.3988,22.4071,13500.0
2010-10-28 15:30:00,27.01,27.11,27.01,27.03,38000.0,22.4071,22.4901,22.4071,22.4237,38000.0
2010-10-29 09:30:00,27.04,27.18,26.89,27.1,16200.0,22.432,22.5481,22.3076,22.4818,16200.0
2010-10-29 10:00:00,27.11,27.25,27.09,27.22,12700.0,22.4901,22.6062,22.4735,22.5813,12700.0
2010-10-29 10:30:00,27.22,27.22,27.11,27.16,12400.0,22.5813,22.5813,22.4901,22.5315,12400.0
2010-10-29 11:00:00,27.16,27.22,27.13,27.17,11200.0,22.5315,22.5813,22.5067,22.5398,11200.0
2010-10-29 11:30:00,27.16,27.17,27.12,27.12,19400.0,22.5315,22.5398,22.4984,22.4984,19400.0
2010-10-29 12:00:00,27.13,27.18,27.13,27.18,48100.0,22.5067,22.5481,22.5067,22.5481,48100.0
2010-10-29 12:30:00,27.18,27.22,27.18,27.2,6600.0,22.5481,22.5813,22.5481,22.5647,6600.0
2010-10-29 13:00:00,27.2,27.2,27.13,27.13,9500.0,22.5647,22.5647,22.5067,22.5067,9500.0
2010-10-29 13:30:00,27.14,27.22,27.13,27.2,13200.0,22.515,22.5813,22.5067,22.5647,13200.0
2010-10-29 14:00:00,27.2,27.24,27.2,27.21,8200.0,22.5647,22.5979,22.5647,22.573,8200.0
2010-10-29 14:30:00,27.2,27.21,27.16,27.16,7600.0,22.5647,22.573,22.5315,22.5315,7600.0
2010-10-29 15:00:00,27.15,27.21,27.14,27.19,17500.0,22.5233,22.573,22.515,22.5564,17500.0
2010-10-29 15:30:00,27.19,27.22,27.16,27.16,59700.0,22.5564,22.5813,22.5315,22.5315,59700.0
2010-11-01 09:30:00,27.29,27.42,27.21,27.34,19400.0,22.6394,22.7472,22.573,22.6809,19400.0
2010-11-01 10:00:00,27.35,27.5,27.29,27.38,29000.0,22.6892,22.8136,22.6394,22.7141,29000.0
2010-11-01 10:30:00,27.38,27.39,27.26,27.26,10200.0,22.7141,22.7224,22.6145,22.6145,10200.0
2010-11-01 11:00:00,27.25,27.25,27.06,27.11,19600.0,22.6062,22.6062,22.4486,22.4901,19600.0
2010-11-01 11:30:00,27.11,27.11,27.02,27.06,17800.0,22.4901,22.4901,22.4154,22.4486,17800.0
2010-11-01 12:00:00,27.06,27.13,27.03,27.1,13200.0,22.4486,22.5067,22.4237,22.4818,13200.0
2010-11-01 12:30:00,27.09,27.2,27.08,27.11,25200.0,22.4735,22.5647,22.4652,22.4901,25200.0
2010-11-01 13:00:00,27.11,27.19,27.08,27.16,31600.0,22.4901,22.5564,22.4652,22.5315,31600.0
2010-11-01 13:30:00,27.17,27.26,27.16,27.24,15200.0,22.5398,22.6145,22.5315,22.5979,15200.0
2010-11-01 14:00:00,27.23,27.25,27.2,27.22,23300.0,22.5896,22.6062,22.5647,22.5813,23300.0
2010-11-01 14:30:00,27.22,27.22,27.14,27.15,47100.0,22.5813,22.5813,22.515,22.5233,47100.0
2010-11-01 15:00:00,27.14,27.14,27.0,27.04,60400.0,22.515,22.515,22.3988,22.432,60400.0
2010-11-01 15:30:00,27.04,27.23,27.04,27.22,118500.0,22.432,22.5896,22.432,22.5813,118500.0
2010-11-02 09:30:00,27.54,27.92,27.49,27.65,49300.0,22.8468,23.162,22.8053,22.938,49300.0
2010-11-02 10:00:00,27.65,27.65,27.27,27.29,39500.0,22.938,22.938,22.6228,22.6394,39500.0
2010-11-02 10:30:00,27.3,27.3,27.13,27.18,45300.0,22.6477,22.6477,22.5067,22.5481,45300.0
2010-11-02 11:00:00,27.18,27.25,27.16,27.2,54400.0,22.5481,22.6062,22.5315,22.5647,54400.0
2010-11-02 11:30:00,27.2,27.23,27.11,27.16,78700.0,22.5647,22.5896,22.4901,22.5315,78700.0
2010-11-02 12:00:00,27.17,27.2,27.13,27.16,58800.0,22.5398,22.5647,22.5067,22.5315,58800.0
2010-11-02 12:30:00,27.17,27.27,27.13,27.24,16200.0,22.5398,22.6228,22.5067,22.5979,16200.0
2010-11-02 13:00:00,27.23,27.25,27.13,27.18,59200.0,22.5896,22.6062,22.5067,22.5481,59200.0
2010-11-02 13:30:00,27.17,27.3,27.16,27.3,37700.0,22.5398,22.6477,22.5315,22.6477,37700.0
2010-11-02 14:00:00,27.29,27.37,27.25,27.31,29700.0,22.6394,22.7058,22.6062,22.656,29700.0
2010-11-02 14:30:00,27.32,27.32,27.25,27.27,23100.0,22.6643,22.6643,22.6062,22.6228,23100.0
2010-11-02 15:00:00,27.28,27.36,27.25,27.35,58400.0,22.6311,22.6975,22.6062,22.6892,58400.0
2010-11-02 15:30:00,27.34,27.5,27.31,27.43,139200.0,22.6809,22.8136,22.656,22.7555,139200.0
2010-11-03 09:30:00,26.61,27.96,26.61,27.52,171700.0,22.0753,23.1952,22.0753,22.8302,171700.0
2010-11-03 10:00:00,27.55,27.71,27.55,27.63,17100.0,22.8551,22.9878,22.8551,22.9215,17100.0
2010-11-03 10:30:00,27.64,27.68,27.48,27.67,45800.0,22.9297,22.9629,22.797,22.9546,45800.0
2010-11-03 11:00:00,27.67,27.74,27.63,27.69,20500.0,22.9546,23.0127,22.9215,22.9712,20500.0
2010-11-03 11:30:00,27.7,27.8,27.7,27.7,23300.0,22.9795,23.0625,22.9795,22.9795,23300.0
2010-11-03 12:00:00,27.7,27.76,27.67,27.73,22900.0,22.9795,23.0293,22.9546,23.0044,22900.0
2010-11-03 12:30:00,27.73,27.76,27.69,27.71,15500.0,23.0044,23.0293,22.9712,22.9878,15500.0
2010-11-03 13:00:00,27.71,27.78,27.7,27.76,19500.0,22.9878,23.0459,22.9795,23.0293,19500.0
2010-11-03 13:30:00,27.77,27.85,27.77,27.8,21100.0,23.0376,23.104,23.0376,23.0625,21100.0
2010-11-03 14:00:00,27.8,27.99,27.66,27.68,58200.0,23.0625,23.2201,22.9463,22.9629,58200.0
2010-11-03 14:30:00,27.68,27.93,27.68,27.83,57200.0,22.9629,23.1703,22.9629,23.0874,57200.0
2010-11-03 15:00:00,27.83,27.9,27.71,27.72,44500.0,23.0874,23.1454,22.9878,22.9961,44500.0
2010-11-03 15:30:00,27.72,27.83,27.68,27.81,82300.0,22.9961,23.0874,22.9629,23.0708,82300.0
2010-11-04 09:30:00,28.0,28.57,27.91,28.31,87500.0,23.2284,23.7013,23.1537,23.4856,87500.0
2010-11-04 10:00:00,28.3,28.32,27.95,28.05,171300.0,23.4773,23.4939,23.1869,23.2699,171300.0
2010-11-04 10:30:00,28.03,28.04,27.93,27.98,43400.0,23.2533,23.2616,23.1703,23.2118,43400.0
2010-11-04 11:00:00,27.98,28.02,27.97,28.01,40900.0,23.2118,23.245,23.2035,23.2367,40900.0
2010-11-04 11:30:00,28.01,28.01,27.95,27.96,20600.0,23.2367,23.2367,23.1869,23.1952,20600.0
2010-11-04 12:00:00,27.95,27.95,27.92,27.94,23200.0,23.1869,23.1869,23.162,23.1786,23200.0
2010-11-04 12:30:00,27.95,27.98,27.9,27.93,31300.0,23.1869,23.2118,23.1454,23.1703,31300.0
2010-11-04 13:00:00,27.93,27.93,27.84,27.84,21900.0,23.1703,23.1703,23.0957,23.0957,21900.0
2010-11-04 13:30:00,27.85,27.87,27.83,27.86,37700.0,23.104,23.1206,23.0874,23.1123,37700.0
2010-11-04 14:00:00,27.87,27.91,27.85,27.89,79400.0,23.1206,23.1537,23.104,23.1371,79400.0
2010-11-04 14:30:00,27.89,27.96,27.88,27.94,43500.0,23.1371,23.1952,23.1288,23.1786,43500.0
2010-11-04 15:00:00,27.94,28.02,27.93,28.01,47800.0,23.1786,23.245,23.1703,23.2367,47800.0
2010-11-04 15:30:00,28.01,28.08,27.97,28.07,90200.0,23.2367,23.2948,23.2035,23.2865,90200.0
2010-11-05 09:30:00,28.21,28.23,28.05,28.14,33000.0,23.4026,23.4192,23.2699,23.3445,33000.0
2010-11-05 10:00:00,28.15,28.2,28.09,28.19,26400.0,23.3528,23.3943,23.3031,23.386,26400.0
2010-11-05 10:30:00,28.2,28.22,28.11,28.14,29500.0,23.3943,23.4109,23.3197,23.3445,29500.0
2010-11-05 11:00:00,28.14,28.16,28.12,28.15,15800.0,23.3445,23.3611,23.3279,23.3528,15800.0
2010-11-05 11:30:00,28.16,28.17,28.09,28.09,14200.0,23.3611,23.3694,23.3031,23.3031,14200.0
2010-11-05 12:00:00,28.09,28.17,28.07,28.15,31300.0,23.3031,23.3694,23.2865,23.3528,31300.0
2010-11-05 12:30:00,28.14,28.23,28.14,28.19,16500.0,23.3445,23.4192,23.3445,23.386,16500.0
2010-11-05 13:00:00,28.18,28.22,28.18,28.22,7500.0,23.3777,23.4109,23.3777,23.4109,7500.0
2010-11-05 13:30:00,28.21,28.21,28.14,28.14,14100.0,23.4026,23.4026,23.3445,23.3445,14100.0
2010-11-05 14:00:00,28.15,28.16,28.06,28.08,17600.0,23.3528,23.3611,23.2782,23.2948,17600.0
2010-11-05 14:30:00,28.08,28.13,28.08,28.08,18000.0,23.2948,23.3362,23.2948,23.2948,18000.0
2010-11-05 15:00:00,28.09,28.11,28.0,28.02,35800.0,23.3031,23.3197,23.2284,23.245,35800.0
2010-11-05 15:30:00,28.03,28.07,27.96,28.05,73000.0,23.2533,23.2865,23.1952,23.2699,73000.0
2010-11-08 09:30:00,28.07,28.11,27.93,27.97,20500.0,23.2865,23.3197,23.1703,23.2035,20500.0
2010-11-08 10:00:00,27.96,28.09,27.95,28.09,17300.0,23.1952,23.3031,23.1869,23.3031,17300.0
2010-11-08 10:30:00,28.09,28.1,27.96,27.96,19300.0,23.3031,23.3114,23.1952,23.1952,19300.0
2010-11-08 11:00:00,27.95,27.96,27.88,27.94,33200.0,23.1869,23.1952,23.1288,23.1786,33200.0
2010-11-08 11:30:00,27.95,28.02,27.95,28.0,16700.0,23.1869,23.245,23.1869,23.2284,16700.0
2010-11-08 12:00:00,28.03,28.04,28.0,28.03,9500.0,23.2533,23.2616,23.2284,23.2533,9500.0
2010-11-08 12:30:00,28.02,28.03,28.0,28.03,8000.0,23.245,23.2533,23.2284,23.2533,8000.0
2010-11-08 13:00:00,28.03,28.05,28.01,28.01,20800.0,23.2533,23.2699,23.2367,23.2367,20800.0
2010-11-08 13:30:00,28.02,28.02,27.96,27.98,19100.0,23.245,23.245,23.1952,23.2118,19100.0
2010-11-08 14:00:00,27.99,28.05,27.99,28.04,45900.0,23.2201,23.2699,23.2201,23.2616,45900.0
2010-11-08 14:30:00,28.04,28.05,27.98,28.0,23400.0,23.2616,23.2699,23.2118,23.2284,23400.0
2010-11-08 15:00:00,28.0,28.02,27.98,28.01,29900.0,23.2284,23.245,23.2118,23.2367,29900.0
2010-11-08 15:30:00,28.01,28.02,27.96,28.0,43200.0,23.2367,23.245,23.1952,23.2284,43200.0
2010-11-09 09:30:00,27.9,28.07,27.9,28.07,25100.0,23.1454,23.2865,23.1454,23.2865,25100.0
2010-11-09 10:00:00,28.05,28.15,28.04,28.1,20100.0,23.2699,23.3528,23.2616,23.3114,20100.0
2010-11-09 10:30:00,28.1,28.1,27.97,27.98,16300.0,23.3114,23.3114,23.2035,23.2118,16300.0
2010-11-09 11:00:00,27.98,28.03,27.96,28.01,26500.0,23.2118,23.2533,23.1952,23.2367,26500.0
2010-11-09 11:30:00,28.01,28.04,27.96,27.96,14600.0,23.2367,23.2616,23.1952,23.1952,14600.0
2010-11-09 12:00:00,27.97,28.03,27.97,28.03,15200.0,23.2035,23.2533,23.2035,23.2533,15200.0
2010-11-09 12:30:00,28.03,28.04,27.95,27.96,14100.0,23.2533,23.2616,23.1869,23.1952,14100.0
2010-11-09 13:00:00,27.96,28.04,27.96,27.98,15500.0,23.1952,23.2616,23.1952,23.2118,15500.0
2010-11-09 13:30:00,27.98,27.99,27.93,27.95,20700.0,23.2118,23.2201,23.1703,23.1869,20700.0
2010-11-09 14:00:00,27.96,28.0,27.94,28.0,25100.0,23.1952,23.2284,23.1786,23.2284,25100.0
2010-11-09 14:30:00,28.0,28.06,28.0,28.04,36600.0,23.2284,23.2782,23.2284,23.2616,36600.0
2010-11-09 15:00:00,28.03,28.06,28.01,28.05,133500.0,23.2533,23.2782,23.2367,23.2699,133500.0
2010-11-09 15:30:00,28.05,28.05,27.88,27.99,129600.0,23.2699,23.2699,23.1288,23.2201,129600.0
2010-11-10 09:30:00,28.03,28.03,27.82,27.87,33500.0,23.2533,23.2533,23.0791,23.1206,33500.0
2010-11-10 10:00:00,27.87,27.9,27.79,27.85,45900.0,23.1206,23.1454,23.0542,23.104,45900.0
2010-11-10 10:30:00,27.84,27.93,27.82,27.85,58100.0,23.0957,23.1703,23.0791,23.104,58100.0
2010-11-10 11:00:00,27.84,27.87,27.81,27.85,50300.0,23.0957,23.1206,23.0708,23.104,50300.0
2010-11-10 11:30:00,27.85,27.95,27.84,27.91,70200.0,23.104,23.1869,23.0957,23.1537,70200.0
2010-11-10 12:00:00,27.91,27.96,27.87,27.93,20000.0,23.1537,23.1952,23.1206,23.1703,20000.0
2010-11-10 12:30:00,27.93,27.95,27.87,27.91,33100.0,23.1703,23.1869,23.1206,23.1537,33100.0
2010-11-10 13:00:00,27.89,28.02,27.85,28.01,56600.0,23.1371,23.245,23.104,23.2367,56600.0
2010-11-10 13:30:00,28.01,28.05,27.97,28.0,38000.0,23.2367,23.2699,23.2035,23.2284,38000.0
2010-11-10 14:00:00,27.99,28.09,27.99,28.05,49000.0,23.2201,23.3031,23.2201,23.2699,49000.0
2010-11-10 14:30:00,28.05,28.06,27.99,28.0,34000.0,23.2699,23.2782,23.2201,23.2284,34000.0
2010-11-10 15:00:00,28.0,28.0,27.91,27.99,43900.0,23.2284,23.2284,23.1537,23.2201,43900.0
2010-11-10 15:30:00,27.98,28.09,27.98,28.09,97400.0,23.2118,23.3031,23.2118,23.3031,97400.0
2010-11-11 09:30:00,27.8,27.81,27.66,27.81,21100.0,23.0625,23.0708,22.9463,23.0708,21100.0
2010-11-11 10:00:00,27.81,27.88,27.75,27.84,19600.0,23.0708,23.1288,23.021,23.0957,19600.0
2010-11-11 10:30:00,27.85,27.91,27.75,27.87,31300.0,23.104,23.1537,23.021,23.1206,31300.0
2010-11-11 11:00:00,27.87,27.91,27.79,27.83,24000.0,23.1206,23.1537,23.0542,23.0874,24000.0
2010-11-11 11:30:00,27.83,27.9,27.8,27.87,21400.0,23.0874,23.1454,23.0625,23.1206,21400.0
2010-11-11 12:00:00,27.88,27.95,27.87,27.9,27500.0,23.1288,23.1869,23.1206,23.1454,27500.0
2010-11-11 12:30:00,27.91,27.93,27.88,27.93,17500.0,23.1537,23.1703,23.1288,23.1703,17500.0
2010-11-11 13:00:00,27.93,27.96,27.91,27.91,10400.0,23.1703,23.1952,23.1537,23.1537,10400.0
2010-11-11 13:30:00,27.92,28.01,27.91,28.0,21900.0,23.162,23.2367,23.1537,23.2284,21900.0
2010-11-11 14:00:00,27.99,28.03,27.96,28.0,23300.0,23.2201,23.2533,23.1952,23.2284,23300.0
2010-11-11 14:30:00,28.0,28.04,27.99,28.0,22000.0,23.2284,23.2616,23.2201,23.2284,22000.0
2010-11-11 15:00:00,27.99,28.0,27.92,27.97,37000.0,23.2201,23.2284,23.162,23.2035,37000.0
2010-11-11 15:30:00,27.97,27.97,27.9,27.92,34100.0,23.2035,23.2035,23.1454,23.162,34100.0
2010-11-12 09:30:00,27.64,27.96,27.64,27.86,29200.0,22.9297,23.1952,22.9297,23.1123,29200.0
2010-11-12 10:00:00,27.84,27.87,27.76,27.76,19700.0,23.0957,23.1206,23.0293,23.0293,19700.0
2010-11-12 10:30:00,27.76,27.77,27.58,27.61,21500.0,23.0293,23.0376,22.88,22.9049,21500.0
2010-11-12 11:00:00,27.61,27.7,27.6,27.68,8900.0,22.9049,22.9795,22.8966,22.9629,8900.0
2010-11-12 11:30:00,27.69,27.72,27.63,27.67,9600.0,22.9712,22.9961,22.9215,22.9546,9600.0
2010-11-12 12:00:00,27.67,27.72,27.56,27.56,37900.0,22.9546,22.9961,22.8634,22.8634,37900.0
2010-11-12 12:30:00,27.56,27.71,27.51,27.68,50600.0,22.8634,22.9878,22.8219,22.9629,50600.0
2010-11-12 13:00:00,27.68,27.71,27.62,27.7,17700.0,22.9629,22.9878,22.9132,22.9795,17700.0
2010-11-12 13:30:00,27.7,27.7,27.6,27.61,15100.0,22.9795,22.9795,22.8966,22.9049,15100.0
2010-11-12 14:00:00,27.62,27.63,27.55,27.58,27100.0,22.9132,22.9215,22.8551,22.88,27100.0
2010-11-12 14:30:00,27.57,27.65,27.56,27.63,24800.0,22.8717,22.938,22.8634,22.9215,24800.0
2010-11-12 15:00:00,27.63,27.73,27.61,27.66,30700.0,22.9215,23.0044,22.9049,22.9463,30700.0
2010-11-12 15:30:00,27.66,27.69,27.61,27.61,79400.0,22.9463,22.9712,22.9049,22.9049,79400.0
2010-11-15 09:30:00,27.83,27.92,27.49,27.85,38800.0,23.0874,23.162,22.8053,23.104,38800.0
2010-11-15 10:00:00,27.86,27.95,27.82,27.92,33100.0,23.1123,23.1869,23.0791,23.162,33100.0
2010-11-15 10:30:00,27.92,27.93,27.88,27.91,13900.0,23.162,23.1703,23.1288,23.1537,13900.0
2010-11-15 11:00:00,27.92,28.01,27.89,27.99,27600.0,23.162,23.2367,23.1371,23.2201,27600.0
2010-11-15 11:30:00,27.99,28.17,27.99,28.12,35400.0,23.2201,23.3694,23.2201,23.3279,35400.0
2010-11-15 12:00:00,28.11,28.15,27.91,27.97,41700.0,23.3197,23.3528,23.1537,23.2035,41700.0
2010-11-15 12:30:00,27.96,28.05,27.96,28.03,8400.0,23.1952,23.2699,23.1952,23.2533,8400.0
2010-11-15 13:00:00,28.04,28.13,28.03,28.08,21500.0,23.2616,23.3362,23.2533,23.2948,21500.0
2010-11-15 13:30:00,28.09,28.1,28.07,28.08,16500.0,23.3031,23.3114,23.2865,23.2948,16500.0
2010-11-15 14:00:00,28.07,28.08,27.97,28.0,37200.0,23.2865,23.2948,23.2035,23.2284,37200.0
2010-11-15 14:30:00,28.0,28.05,27.95,28.04,28700.0,23.2284,23.2699,23.1869,23.2616,28700.0
2010-11-15 15:00:00,28.04,28.04,27.9,27.95,42700.0,23.2616,23.2616,23.1454,23.1869,42700.0
2010-11-15 15:30:00,27.94,27.95,27.89,27.91,137000.0,23.1786,23.1869,23.1371,23.1537,137000.0
2010-11-16 09:30:00,27.69,27.74,27.57,27.62,17100.0,22.9712,23.0127,22.8717,22.9132,17100.0
2010-11-16 10:00:00,27.6,27.62,27.43,27.47,40600.0,22.8966,22.9132,22.7555,22.7887,40600.0
2010-11-16 10:30:00,27.45,27.47,27.34,27.46,27300.0,22.7721,22.7887,22.6809,22.7804,27300.0
2010-11-16 11:00:00,27.45,27.46,27.26,27.3,21900.0,22.7721,22.7804,22.6145,22.6477,21900.0
2010-11-16 11:30:00,27.31,27.36,27.18,27.36,50900.0,22.656,22.6975,22.5481,22.6975,50900.0
2010-11-16 12:00:00,27.36,27.4,27.32,27.35,25800.0,22.6975,22.7306,22.6643,22.6892,25800.0
2010-11-16 12:30:00,27.35,27.43,27.29,27.42,46300.0,22.6892,22.7555,22.6394,22.7472,46300.0
2010-11-16 13:00:00,27.43,27.43,27.35,27.4,15100.0,22.7555,22.7555,22.6892,22.7306,15100.0
2010-11-16 13:30:00,27.4,27.42,27.36,27.39,18200.0,22.7306,22.7472,22.6975,22.7224,18200.0
2010-11-16 14:00:00,27.38,27.41,27.32,27.36,34700.0,22.7141,22.7389,22.6643,22.6975,34700.0
2010-11-16 14:30:00,27.35,27.39,27.28,27.33,35800.0,22.6892,22.7224,22.6311,22.6726,35800.0
2010-11-16 15:00:00,27.34,27.37,27.24,27.3,24000.0,22.6809,22.7058,22.5979,22.6477,24000.0
2010-11-16 15:30:00,27.29,27.41,27.27,27.39,75000.0,22.6394,22.7389,22.6228,22.7224,75000.0
2010-11-17 09:30:00,27.51,27.51,27.27,27.38,20400.0,22.8219,22.8219,22.6228,22.7141,20400.0
2010-11-17 10:00:00,27.37,27.42,27.33,27.35,14200.0,22.7058,22.7472,22.6726,22.6892,14200.0
2010-11-17 10:30:00,27.37,27.38,27.3,27.3,15000.0,22.7058,22.7141,22.6477,22.6477,15000.0
2010-11-17 11:00:00,27.3,27.37,27.28,27.36,14600.0,22.6477,22.7058,22.6311,22.6975,14600.0
2010-11-17 11:30:00,27.35,27.4,27.32,27.4,25400.0,22.6892,22.7306,22.6643,22.7306,25400.0
2010-11-17 12:00:00,27.39,27.41,27.35,27.38,21800.0,22.7224,22.7389,22.6892,22.7141,21800.0
2010-11-17 12:30:00,27.36,27.37,27.33,27.36,9400.0,22.6975,22.7058,22.6726,22.6975,9400.0
2010-11-17 13:00:00,27.36,27.41,27.34,27.41,10200.0,22.6975,22.7389,22.6809,22.7389,10200.0
2010-11-17 13:30:00,27.41,27.43,27.39,27.41,14600.0,22.7389,22.7555,22.7224,22.7389,14600.0
2010-11-17 14:00:00,27.41,27.43,27.38,27.41,21900.0,22.7389,22.7555,22.7141,22.7389,21900.0
2010-11-17 14:30:00,27.41,27.44,27.38,27.38,18600.0,22.7389,22.7638,22.7141,22.7141,18600.0
2010-11-17 15:00:00,27.38,27.41,27.23,27.23,29700.0,22.7141,22.7389,22.5896,22.5896,29700.0
2010-11-17 15:30:00,27.24,27.4,27.24,27.39,62000.0,22.5979,22.7306,22.5979,22.7224,62000.0
2010-11-18 09:30:00,27.75,27.84,27.54,27.76,18200.0,23.021,23.0957,22.8468,23.0293,18200.0
2010-11-18 10:00:00,27.78,28.0,27.73,27.99,23900.0,23.0459,23.2284,23.0044,23.2201,23900.0
2010-11-18 10:30:00,27.97,28.0,27.96,27.97,7400.0,23.2035,23.2284,23.1952,23.2035,7400.0
2010-11-18 11:00:00,27.97,27.98,27.92,27.96,9100.0,23.2035,23.2118,23.162,23.1952,9100.0
2010-11-18 11:30:00,27.96,27.98,27.91,27.94,15200.0,23.1952,23.2118,23.1537,23.1786,15200.0
2010-11-18 12:00:00,27.96,28.0,27.96,27.99,16900.0,23.1952,23.2284,23.1952,23.2201,16900.0
2010-11-18 12:30:00,27.98,28.0,27.96,27.99,8300.0,23.2118,23.2284,23.1952,23.2201,8300.0
2010-11-18 13:00:00,27.97,27.99,27.96,27.97,4800.0,23.2035,23.2201,23.1952,23.2035,4800.0
2010-11-18 13:30:00,27.97,28.0,27.93,27.95,9000.0,23.2035,23.2284,23.1703,23.1869,9000.0
2010-11-18 14:00:00,27.96,27.97,27.89,27.9,5300.0,23.1952,23.2035,23.1371,23.1454,5300.0
2010-11-18 14:30:00,27.91,27.95,27.86,27.95,18400.0,23.1537,23.1869,23.1123,23.1869,18400.0
2010-11-18 15:00:00,27.95,27.98,27.87,27.89,12100.0,23.1869,23.2118,23.1206,23.1371,12100.0
2010-11-18 15:30:00,27.89,27.9,27.8,27.88,45400.0,23.1371,23.1454,23.0625,23.1288,45400.0
2010-11-19 09:30:00,27.94,27.94,27.75,27.79,66600.0,23.1786,23.1786,23.021,23.0542,66600.0
2010-11-19 10:00:00,27.79,27.81,27.72,27.76,12700.0,23.0542,23.0708,22.9961,23.0293,12700.0
2010-11-19 10:30:00,27.76,27.83,27.73,27.8,31100.0,23.0293,23.0874,23.0044,23.0625,31100.0
2010-11-19 11:00:00,27.8,27.85,27.8,27.83,14700.0,23.0625,23.104,23.0625,23.0874,14700.0
2010-11-19 11:30:00,27.84,27.88,27.83,27.84,29200.0,23.0957,23.1288,23.0874,23.0957,29200.0
2010-11-19 12:00:00,27.83,27.83,27.78,27.78,14300.0,23.0874,23.0874,23.0459,23.0459,14300.0
2010-11-19 12:30:00,27.77,27.85,27.77,27.85,35900.0,23.0376,23.104,23.0376,23.104,35900.0
2010-11-19 13:00:00,27.85,27.91,27.85,27.91,17900.0,23.104,23.1537,23.104,23.1537,17900.0
2010-11-19 13:30:00,27.91,27.96,27.91,27.96,19400.0,23.1537,23.1952,23.1537,23.1952,19400.0
2010-11-19 14:00:00,27.96,27.98,27.91,27.91,21600.0,23.1952,23.2118,23.1537,23.1537,21600.0
2010-11-19 14:30:00,27.92,27.99,27.92,27.95,25200.0,23.162,23.2201,23.162,23.1869,25200.0
2010-11-19 15:00:00,27.95,27.96,27.88,27.89,9900.0,23.1869,23.1952,23.1288,23.1371,9900.0
2010-11-19 15:30:00,27.89,27.95,27.89,27.9,72400.0,23.1371,23.1869,23.1371,23.1454,72400.0
2010-11-22 09:30:00,27.86,27.96,27.68,27.95,12400.0,23.1123,23.1952,22.9629,23.1869,12400.0
2010-11-22 10:00:00,27.96,27.99,27.94,27.94,13100.0,23.1952,23.2201,23.1786,23.1786,13100.0
2010-11-22 10:30:00,27.94,27.97,27.83,27.93,21600.0,23.1786,23.2035,23.0874,23.1703,21600.0
2010-11-22 11:00:00,27.94,27.97,27.9,27.96,14400.0,23.1786,23.2035,23.1454,23.1952,14400.0
2010-11-22 11:30:00,27.96,27.98,27.94,27.95,8500.0,23.1952,23.2118,23.1786,23.1869,8500.0
2010-11-22 12:00:00,27.95,27.96,27.84,27.84,12800.0,23.1869,23.1952,23.0957,23.0957,12800.0
2010-11-22 12:30:00,27.84,27.84,27.75,27.79,18000.0,23.0957,23.0957,23.021,23.0542,18000.0
2010-11-22 13:00:00,27.78,27.81,27.75,27.81,18000.0,23.0459,23.0708,23.021,23.0708,18000.0
2010-11-22 13:30:00,27.81,27.99,27.8,27.99,13700.0,23.0708,23.2201,23.0625,23.2201,13700.0
2010-11-22 14:00:00,27.99,28.03,27.98,28.02,26700.0,23.2201,23.2533,23.2118,23.245,26700.0
2010-11-22 14:30:00,28.02,28.08,28.01,28.05,36200.0,23.245,23.2948,23.2367,23.2699,36200.0
2010-11-22 15:00:00,28.06,28.08,28.03,28.05,25300.0,23.2782,23.2948,23.2533,23.2699,25300.0
2010-11-22 15:30:00,28.06,28.18,28.04,28.14,60700.0,23.2782,23.3777,23.2616,23.3445,60700.0
2010-11-23 09:30:00,27.51,27.67,27.42,27.45,63900.0,22.8219,22.9546,22.7472,22.7721,63900.0
2010-11-23 10:00:00,27.42,27.52,27.34,27.41,83300.0,22.7472,22.8302,22.6809,22.7389,83300.0
2010-11-23 10:30:00,27.41,27.49,27.35,27.37,37600.0,22.7389,22.8053,22.6892,22.7058,37600.0
2010-11-23 11:00:00,27.38,27.38,27.19,27.21,44100.0,22.7141,22.7141,22.5564,22.573,44100.0
2010-11-23 11:30:00,27.19,27.21,27.09,27.09,30600.0,22.5564,22.573,22.4735,22.4735,30600.0
2010-11-23 12:00:00,27.1,27.2,27.06,27.14,47000.0,22.4818,22.5647,22.4486,22.515,47000.0
2010-11-23 12:30:00,27.14,27.28,27.14,27.27,25300.0,22.515,22.6311,22.515,22.6228,25300.0
2010-11-23 13:00:00,27.28,27.32,27.27,27.31,30300.0,22.6311,22.6643,22.6228,22.656,30300.0
2010-11-23 13:30:00,27.33,27.35,27.3,27.34,21000.0,22.6726,22.6892,22.6477,22.6809,21000.0
2010-11-23 14:00:00,27.34,27.4,27.3,27.36,42300.0,22.6809,22.7306,22.6477,22.6975,42300.0
2010-11-23 14:30:00,27.36,27.38,27.31,27.38,20900.0,22.6975,22.7141,22.656,22.7141,20900.0
2010-11-23 15:00:00,27.39,27.43,27.36,27.41,41800.0,22.7224,22.7555,22.6975,22.7389,41800.0
2010-11-23 15:30:00,27.41,27.44,27.38,27.44,79700.0,22.7389,22.7638,22.7141,22.7638,79700.0
2010-11-24 09:30:00,27.55,27.88,27.55,27.85,28000.0,22.8551,23.1288,22.8551,23.104,28000.0
2010-11-24 10:00:00,27.81,27.96,27.76,27.95,24800.0,23.0708,23.1952,23.0293,23.1869,24800.0
2010-11-24 10:30:00,27.94,27.95,27.88,27.9,22600.0,23.1786,23.1869,23.1288,23.1454,22600.0
2010-11-24 11:00:00,27.91,27.91,27.85,27.87,24200.0,23.1537,23.1537,23.104,23.1206,24200.0
2010-11-24 11:30:00,27.89,27.95,27.88,27.89,38500.0,23.1371,23.1869,23.1288,23.1371,38500.0
2010-11-24 12:00:00,27.91,27.96,27.9,27.94,17300.0,23.1537,23.1952,23.1454,23.1786,17300.0
2010-11-24 12:30:00,27.93,27.96,27.92,27.93,10500.0,23.1703,23.1952,23.162,23.1703,10500.0
2010-11-24 13:00:00,27.94,27.97,27.92,27.94,15700.0,23.1786,23.2035,23.162,23.1786,15700.0
2010-11-24 13:30:00,27.93,27.93,27.89,27.9,12600.0,23.1703,23.1703,23.1371,23.1454,12600.0
2010-11-24 14:00:00,27.9,27.91,27.87,27.89,15400.0,23.1454,23.1537,23.1206,23.1371,15400.0
2010-11-24 14:30:00,27.9,27.91,27.87,27.88,14100.0,23.1454,23.1537,23.1206,23.1288,14100.0
2010-11-24 15:00:00,27.88,27.93,27.88,27.89,37500.0,23.1288,23.1703,23.1288,23.1371,37500.0
2010-11-24 15:30:00,27.89,27.93,27.86,27.91,71500.0,23.1371,23.1703,23.1123,23.1537,71500.0
2010-11-26 09:30:00,27.76,27.96,27.69,27.95,10500.0,23.0293,23.1952,22.9712,23.1869,10500.0
2010-11-26 10:00:00,27.96,27.97,27.89,27.93,8800.0,23.1952,23.2035,23.1371,23.1703,8800.0
2010-11-26 10:30:00,27.94,27.96,27.85,27.86,9500.0,23.1786,23.1952,23.104,23.1123,9500.0
2010-11-26 11:00:00,27.86,27.94,27.84,27.89,11700.0,23.1123,23.1786,23.0957,23.1371,11700.0
2010-11-26 11:30:00,27.89,27.93,27.85,27.91,6200.0,23.1371,23.1703,23.104,23.1537,6200.0
2010-11-26 12:00:00,27.92,27.95,27.9,27.94,5000.0,23.162,23.1869,23.1454,23.1786,5000.0
2010-11-26 12:30:00,27.95,27.95,27.84,27.84,70900.0,23.1869,23.1869,23.0957,23.0957,70900.0
2010-11-29 09:30:00,27.63,27.68,27.23,27.32,23600.0,22.9215,22.9629,22.5896,22.6643,23600.0
2010-11-29 10:00:00,27.3,27.32,27.18,27.3,24600.0,22.6477,22.6643,22.5481,22.6477,24600.0
2010-11-29 10:30:00,27.28,27.5,27.28,27.41,18500.0,22.6311,22.8136,22.6311,22.7389,18500.0
2010-11-29 11:00:00,27.41,27.56,27.38,27.5,22600.0,22.7389,22.8634,22.7141,22.8136,22600.0
2010-11-29 11:30:00,27.5,27.5,27.4,27.43,15100.0,22.8136,22.8136,22.7306,22.7555,15100.0
2010-11-29 12:00:00,27.42,27.58,27.41,27.57,13900.0,22.7472,22.88,22.7389,22.8717,13900.0
2010-11-29 12:30:00,27.56,27.63,27.56,27.6,20000.0,22.8634,22.9215,22.8634,22.8966,20000.0
2010-11-29 13:00:00,27.59,27.59,27.52,27.58,19700.0,22.8883,22.8883,22.8302,22.88,19700.0
2010-11-29 13:30:00,27.56,27.57,27.49,27.57,15900.0,22.8634,22.8717,22.8053,22.8717,15900.0
2010-11-29 14:00:00,27.56,27.6,27.52,27.6,17800.0,22.8634,22.8966,22.8302,22.8966,17800.0
2010-11-29 14:30:00,27.61,27.77,27.61,27.76,21800.0,22.9049,23.0376,22.9049,23.0293,21800.0
2010-11-29 15:00:00,27.76,27.87,27.76,27.85,34500.0,23.0293,23.1206,23.0293,23.104,34500.0
2010-11-29 15:30:00,27.85,27.85,27.76,27.78,45100.0,23.104,23.104,23.0293,23.0459,45100.0
2010-11-30 09:30:00,27.46,27.49,27.23,27.32,29500.0,22.8596,22.8846,22.6681,22.743,29500.0
2010-11-30 10:00:00,27.35,27.42,27.26,27.41,21700.0,22.768,22.8263,22.6931,22.818,21700.0
2010-11-30 10:30:00,27.38,27.43,27.28,27.3,9300.0,22.793,22.8346,22.7097,22.7264,9300.0
2010-11-30 11:00:00,27.33,27.36,27.2,27.23,18300.0,22.7514,22.7763,22.6431,22.6681,18300.0
2010-11-30 11:30:00,27.22,27.27,27.17,27.24,18600.0,22.6598,22.7014,22.6182,22.6764,18600.0
2010-11-30 12:00:00,27.24,27.29,27.22,27.27,14000.0,22.6764,22.7181,22.6598,22.7014,14000.0
2010-11-30 12:30:00,27.28,27.3,27.21,27.27,13700.0,22.7097,22.7264,22.6515,22.7014,13700.0
2010-11-30 13:00:00,27.28,27.44,27.26,27.42,8700.0,22.7097,22.8429,22.6931,22.8263,8700.0
2010-11-30 13:30:00,27.43,27.47,27.41,27.43,12300.0,22.8346,22.8679,22.818,22.8346,12300.0
2010-11-30 14:00:00,27.44,27.49,27.35,27.36,19000.0,22.8429,22.8846,22.768,22.7763,19000.0
2010-11-30 14:30:00,27.37,27.44,27.31,27.44,28500.0,22.7847,22.8429,22.7347,22.8429,28500.0
2010-11-30 15:00:00,27.42,27.46,27.38,27.46,25500.0,22.8263,22.8596,22.793,22.8596,25500.0
2010-11-30 15:30:00,27.47,27.49,27.31,27.34,151100.0,22.8679,22.8846,22.7347,22.7597,151100.0
2010-12-01 09:30:00,27.85,28.14,27.73,28.1,38200.0,23.1842,23.4257,23.0843,23.3924,38200.0
2010-12-01 10:00:00,28.11,28.15,28.02,28.08,27100.0,23.4007,23.434,23.3258,23.3757,27100.0
2010-12-01 10:30:00,28.08,28.23,28.08,28.22,19200.0,23.3757,23.5006,23.3757,23.4923,19200.0
2010-12-01 11:00:00,28.18,28.19,28.09,28.09,28700.0,23.459,23.4673,23.384,23.384,28700.0
2010-12-01 11:30:00,28.07,28.21,28.06,28.16,18800.0,23.3674,23.4839,23.3591,23.4423,18800.0
2010-12-01 12:00:00,28.16,28.22,28.15,28.21,14900.0,23.4423,23.4923,23.434,23.4839,14900.0
2010-12-01 12:30:00,28.22,28.24,28.18,28.23,11500.0,23.4923,23.5089,23.459,23.5006,11500.0
2010-12-01 13:00:00,28.25,28.25,28.17,28.2,24600.0,23.5172,23.5172,23.4506,23.4756,24600.0
2010-12-01 13:30:00,28.2,28.24,28.17,28.24,24000.0,23.4756,23.5089,23.4506,23.5089,24000.0
2010-12-01 14:00:00,28.23,28.27,28.23,28.26,23500.0,23.5006,23.5339,23.5006,23.5256,23500.0
2010-12-01 14:30:00,28.26,28.27,28.2,28.23,36600.0,23.5256,23.5339,23.4756,23.5006,36600.0
2010-12-01 15:00:00,28.24,28.25,28.21,28.24,24700.0,23.5089,23.5172,23.4839,23.5089,24700.0
2010-12-01 15:30:00,28.24,28.26,28.22,28.25,81600.0,23.5089,23.5256,23.4923,23.5172,81600.0
2010-12-02 09:30:00,28.27,28.35,28.2,28.31,38300.0,23.5339,23.6005,23.4756,23.5672,38300.0
2010-12-02 10:00:00,28.32,28.37,28.26,28.32,37200.0,23.5755,23.6171,23.5256,23.5755,37200.0
2010-12-02 10:30:00,28.32,28.36,28.31,28.35,33300.0,23.5755,23.6088,23.5672,23.6005,33300.0
2010-12-02 11:00:00,28.35,28.4,28.33,28.37,46900.0,23.6005,23.6421,23.5838,23.6171,46900.0
2010-12-02 11:30:00,28.37,28.38,28.34,28.38,20300.0,23.6171,23.6254,23.5922,23.6254,20300.0
2010-12-02 12:00:00,28.38,28.39,28.36,28.36,11900.0,23.6254,23.6338,23.6088,23.6088,11900.0
2010-12-02 12:30:00,28.37,28.42,28.37,28.42,13900.0,23.6171,23.6587,23.6171,23.6587,13900.0
2010-12-02 13:00:00,28.41,28.42,28.4,28.42,13300.0,23.6504,23.6587,23.6421,23.6587,13300.0
2010-12-02 13:30:00,28.42,28.49,28.42,28.45,16600.0,23.6587,23.717,23.6587,23.6837,16600.0
2010-12-02 14:00:00,28.46,28.52,28.46,28.51,32600.0,23.692,23.742,23.692,23.7337,32600.0
2010-12-02 14:30:00,28.52,28.61,28.51,28.57,47400.0,23.742,23.8169,23.7337,23.7836,47400.0
2010-12-02 15:00:00,28.57,28.64,28.56,28.62,36600.0,23.7836,23.8419,23.7753,23.8252,36600.0
2010-12-02 15:30:00,28.62,28.64,28.57,28.61,96100.0,23.8252,23.8419,23.7836,23.8169,96100.0
2010-12-03 09:30:00,28.5,28.64,28.44,28.59,19200.0,23.7253,23.8419,23.6754,23.8003,19200.0
2010-12-03 10:00:00,28.57,28.64,28.51,28.51,15600.0,23.7836,23.8419,23.7337,23.7337,15600.0
2010-12-03 10:30:00,28.52,28.62,28.5,28.62,15500.0,23.742,23.8252,23.7253,23.8252,15500.0
2010-12-03 11:00:00,28.62,28.64,28.55,28.55,15300.0,23.8252,23.8419,23.767,23.767,15300.0
2010-12-03 11:30:00,28.56,28.59,28.41,28.43,47800.0,23.7753,23.8003,23.6504,23.6671,47800.0
2010-12-03 12:00:00,28.42,28.43,28.34,28.34,35200.0,23.6587,23.6671,23.5922,23.5922,35200.0
2010-12-03 12:30:00,28.33,28.37,28.3,28.37,39500.0,23.5838,23.6171,23.5589,23.6171,39500.0
2010-12-03 13:00:00,28.37,28.42,28.33,28.42,28700.0,23.6171,23.6587,23.5838,23.6587,28700.0
2010-12-03 13:30:00,28.42,28.53,28.42,28.53,23900.0,23.6587,23.7503,23.6587,23.7503,23900.0
2010-12-03 14:00:00,28.53,28.59,28.53,28.56,17800.0,23.7503,23.8003,23.7503,23.7753,17800.0
2010-12-03 14:30:00,28.57,28.58,28.56,28.57,15100.0,23.7836,23.7919,23.7753,23.7836,15100.0
2010-12-03 15:00:00,28.57,28.59,28.49,28.5,44600.0,23.7836,23.8003,23.717,23.7253,44600.0
2010-12-03 15:30:00,28.49,28.5,28.4,28.43,215500.0,23.717,23.7253,23.6421,23.6671,215500.0
2010-12-06 09:30:00,28.49,28.54,28.4,28.46,44300.0,23.717,23.7586,23.6421,23.692,44300.0
2010-12-06 10:00:00,28.48,28.6,28.48,28.58,18700.0,23.7087,23.8086,23.7087,23.7919,18700.0
2010-12-06 10:30:00,28.59,28.6,28.55,28.59,23400.0,23.8003,23.8086,23.767,23.8003,23400.0
2010-12-06 11:00:00,28.6,28.64,28.6,28.64,35100.0,23.8086,23.8419,23.8086,23.8419,35100.0
2010-12-06 11:30:00,28.63,28.65,28.6,28.63,29900.0,23.8336,23.8502,23.8086,23.8336,29900.0
2010-12-06 12:00:00,28.63,28.68,28.61,28.63,24300.0,23.8336,23.8752,23.8169,23.8336,24300.0
2010-12-06 12:30:00,28.64,28.64,28.56,28.6,39100.0,23.8419,23.8419,23.7753,23.8086,39100.0
2010-12-06 13:00:00,28.61,28.68,28.58,28.68,34900.0,23.8169,23.8752,23.7919,23.8752,34900.0
2010-12-06 13:30:00,28.68,28.73,28.67,28.71,17000.0,23.8752,23.9168,23.8669,23.9002,17000.0
2010-12-06 14:00:00,28.7,28.73,28.67,28.67,18600.0,23.8918,23.9168,23.8669,23.8669,18600.0
2010-12-06 14:30:00,28.68,28.76,28.67,28.7,34000.0,23.8752,23.9418,23.8669,23.8918,34000.0
2010-12-06 15:00:00,28.71,28.71,28.65,28.65,24500.0,23.9002,23.9002,23.8502,23.8502,24500.0
2010-12-06 15:30:00,28.65,28.66,28.56,28.58,105300.0,23.8502,23.8585,23.7753,23.7919,105300.0
2010-12-07 09:30:00,28.9,28.9,28.63,28.74,19800.0,24.0583,24.0583,23.8336,23.9251,19800.0
2010-12-07 10:00:00,28.73,28.8,28.65,28.77,21900.0,23.9168,23.9751,23.8502,23.9501,21900.0
2010-12-07 10:30:00,28.76,28.9,28.7,28.88,38700.0,23.9418,24.0583,23.8918,24.0417,38700.0
2010-12-07 11:00:00,28.89,28.93,28.82,28.89,17800.0,24.05,24.0833,23.9917,24.05,17800.0
2010-12-07 11:30:00,28.89,28.93,28.86,28.86,19100.0,24.05,24.0833,24.025,24.025,19100.0
2010-12-07 12:00:00,28.85,28.88,28.77,28.8,15600.0,24.0167,24.0417,23.9501,23.9751,15600.0
2010-12-07 12:30:00,28.8,28.86,28.8,28.86,7800.0,23.9751,24.025,23.9751,24.025,7800.0
2010-12-07 13:00:00,28.86,28.91,28.86,28.91,10700.0,24.025,24.0667,24.025,24.0667,10700.0
2010-12-07 13:30:00,28.91,28.95,28.87,28.95,18300.0,24.0667,24.1,24.0334,24.1,18300.0
2010-12-07 14:00:00,28.95,28.95,28.88,28.93,13600.0,24.1,24.1,24.0417,24.0833,13600.0
2010-12-07 14:30:00,28.94,28.98,28.79,28.79,19300.0,24.0916,24.1249,23.9668,23.9668,19300.0
2010-12-07 15:00:00,28.81,28.83,28.7,28.78,25700.0,23.9834,24.0001,23.8918,23.9584,25700.0
2010-12-07 15:30:00,28.79,28.79,28.67,28.75,63900.0,23.9668,23.9668,23.8669,23.9335,63900.0
2010-12-08 09:30:00,28.9,28.94,28.7,28.91,15300.0,24.0583,24.0916,23.8918,24.0667,15300.0
2010-12-08 10:00:00,28.89,28.93,28.83,28.93,26200.0,24.05,24.0833,24.0001,24.0833,26200.0
2010-12-08 10:30:00,28.92,28.98,28.84,28.96,18100.0,24.075,24.1249,24.0084,24.1083,18100.0
2010-12-08 11:00:00,28.96,28.99,28.94,28.96,20400.0,24.1083,24.1333,24.0916,24.1083,20400.0
2010-12-08 11:30:00,28.95,28.97,28.9,28.91,11300.0,24.1,24.1166,24.0583,24.0667,11300.0
2010-12-08 12:00:00,28.92,28.94,28.9,28.9,8500.0,24.075,24.0916,24.0583,24.0583,8500.0
2010-12-08 12:30:00,28.9,28.9,28.84,28.85,13100.0,24.0583,24.0583,24.0084,24.0167,13100.0
2010-12-08 13:00:00,28.83,28.89,28.8,28.82,16900.0,24.0001,24.05,23.9751,23.9917,16900.0
2010-12-08 13:30:00,28.8,28.89,28.8,28.89,16700.0,23.9751,24.05,23.9751,24.05,16700.0
2010-12-08 14:00:00,28.88,28.91,28.86,28.9,22200.0,24.0417,24.0667,24.025,24.0583,22200.0
2010-12-08 14:30:00,28.9,28.94,28.9,28.91,26800.0,24.0583,24.0916,24.0583,24.0667,26800.0
2010-12-08 15:00:00,28.91,28.94,28.9,28.92,29600.0,24.0667,24.0916,24.0583,24.075,29600.0
2010-12-08 15:30:00,28.92,29.0,28.91,28.96,79100.0,24.075,24.1416,24.0667,24.1083,79100.0
2010-12-09 09:30:00,29.0,29.0,28.89,28.98,24700.0,24.1416,24.1416,24.05,24.1249,24700.0
2010-12-09 10:00:00,28.99,28.99,28.86,28.9,12300.0,24.1333,24.1333,24.025,24.0583,12300.0
2010-12-09 10:30:00,28.91,28.94,28.86,28.91,26500.0,24.0667,24.0916,24.025,24.0667,26500.0
2010-12-09 11:00:00,28.9,28.93,28.87,28.88,13000.0,24.0583,24.0833,24.0334,24.0417,13000.0
2010-12-09 11:30:00,28.87,28.89,28.78,28.84,31800.0,24.0334,24.05,23.9584,24.0084,31800.0
2010-12-09 12:00:00,28.87,28.9,28.87,28.87,6800.0,24.0334,24.0583,24.0334,24.0334,6800.0
2010-12-09 12:30:00,28.86,28.94,28.84,28.93,10400.0,24.025,24.0916,24.0084,24.0833,10400.0
2010-12-09 13:00:00,28.93,29.0,28.92,29.0,15500.0,24.0833,24.1416,24.075,24.1416,15500.0
2010-12-09 13:30:00,29.0,29.0,28.98,29.0,11200.0,24.1416,24.1416,24.1249,24.1416,11200.0
2010-12-09 14:00:00,28.98,29.05,28.98,29.03,46600.0,24.1249,24.1832,24.1249,24.1666,46600.0
2010-12-09 14:30:00,29.03,29.05,29.0,29.03,25100.0,24.1666,24.1832,24.1416,24.1666,25100.0
2010-12-09 15:00:00,29.03,29.05,29.01,29.03,19200.0,24.1666,24.1832,24.1499,24.1666,19200.0
2010-12-09 15:30:00,29.03,29.06,28.97,29.01,48900.0,24.1666,24.1915,24.1166,24.1499,48900.0
2010-12-10 09:30:00,29.0,29.12,28.94,29.06,21700.0,24.1416,24.2415,24.0916,24.1915,21700.0
2010-12-10 10:00:00,29.08,29.11,28.98,29.06,10900.0,24.2082,24.2332,24.1249,24.1915,10900.0
2010-12-10 10:30:00,29.07,29.08,28.99,29.0,12700.0,24.1999,24.2082,24.1333,24.1416,12700.0
2010-12-10 11:00:00,28.99,29.0,28.95,28.95,16800.0,24.1333,24.1416,24.1,24.1,16800.0
2010-12-10 11:30:00,28.96,29.02,28.95,29.02,17800.0,24.1083,24.1582,24.1,24.1582,17800.0
2010-12-10 12:00:00,29.02,29.13,29.01,29.13,26100.0,24.1582,24.2498,24.1499,24.2498,26100.0
2010-12-10 12:30:00,29.14,29.22,29.12,29.18,24800.0,24.2581,24.3247,24.2415,24.2914,24800.0
2010-12-10 13:00:00,29.18,29.28,29.18,29.26,18100.0,24.2914,24.3747,24.2914,24.358,18100.0
2010-12-10 13:30:00,29.26,29.3,29.25,29.3,8100.0,24.358,24.3913,24.3497,24.3913,8100.0
2010-12-10 14:00:00,29.27,29.35,29.27,29.33,24200.0,24.3663,24.4329,24.3663,24.4163,24200.0
2010-12-10 14:30:00,29.3,29.38,29.29,29.37,15200.0,24.3913,24.4579,24.383,24.4496,15200.0
2010-12-10 15:00:00,29.38,29.39,29.29,29.3,20700.0,24.4579,24.4662,24.383,24.3913,20700.0
2010-12-10 15:30:00,29.29,29.33,29.17,29.31,93500.0,24.383,24.4163,24.2831,24.3996,93500.0
2010-12-13 09:30:00,29.55,29.59,29.22,29.38,34200.0,24.5994,24.6327,24.3247,24.4579,34200.0
2010-12-13 10:00:00,29.4,29.49,29.35,29.36,28500.0,24.4746,24.5495,24.4329,24.4413,28500.0
2010-12-13 10:30:00,29.36,29.36,29.26,29.28,21800.0,24.4413,24.4413,24.358,24.3747,21800.0
2010-12-13 11:00:00,29.29,29.31,29.21,29.3,46600.0,24.383,24.3996,24.3164,24.3913,46600.0
2010-12-13 11:30:00,29.29,29.3,29.21,29.24,21200.0,24.383,24.3913,24.3164,24.3414,21200.0
2010-12-13 12:00:00,29.24,29.25,29.13,29.2,29800.0,24.3414,24.3497,24.2498,24.3081,29800.0
2010-12-13 12:30:00,29.2,29.2,29.16,29.19,18600.0,24.3081,24.3081,24.2748,24.2997,18600.0
2010-12-13 13:00:00,29.19,29.27,29.18,29.27,10400.0,24.2997,24.3663,24.2914,24.3663,10400.0
2010-12-13 13:30:00,29.26,29.27,29.25,29.26,15400.0,24.358,24.3663,24.3497,24.358,15400.0
2010-12-13 14:00:00,29.26,29.32,29.25,29.32,24300.0,24.358,24.408,24.3497,24.408,24300.0
2010-12-13 14:30:00,29.32,29.33,29.31,29.33,13400.0,24.408,24.4163,24.3996,24.4163,13400.0
2010-12-13 15:00:00,29.32,29.33,29.31,29.32,20900.0,24.408,24.4163,24.3996,24.408,20900.0
2010-12-13 15:30:00,29.32,29.32,29.22,29.29,113200.0,24.408,24.408,24.3247,24.383,113200.0
2010-12-14 09:30:00,29.45,29.54,29.25,29.54,32400.0,24.5162,24.5911,24.3497,24.5911,32400.0
2010-12-14 10:00:00,29.54,29.6,29.53,29.55,15700.0,24.5911,24.6411,24.5828,24.5994,15700.0
2010-12-14 10:30:00,29.56,29.64,29.55,29.61,37200.0,24.6078,24.6744,24.5994,24.6494,37200.0
2010-12-14 11:00:00,29.63,29.74,29.63,29.73,24000.0,24.666,24.7576,24.666,24.7493,24000.0
2010-12-14 11:30:00,29.72,29.8,29.72,29.78,22400.0,24.741,24.8076,24.741,24.7909,22400.0
2010-12-14 12:00:00,29.77,29.78,29.7,29.73,18400.0,24.7826,24.7909,24.7243,24.7493,18400.0
2010-12-14 12:30:00,29.73,29.73,29.69,29.71,15400.0,24.7493,24.7493,24.716,24.7326,15400.0
2010-12-14 13:00:00,29.71,29.71,29.64,29.64,12600.0,24.7326,24.7326,24.6744,24.6744,12600.0
2010-12-14 13:30:00,29.65,29.7,29.63,29.68,12800.0,24.6827,24.7243,24.666,24.7077,12800.0
2010-12-14 14:00:00,29.67,29.69,29.57,29.62,32100.0,24.6993,24.716,24.6161,24.6577,32100.0
2010-12-14 14:30:00,29.61,29.65,29.55,29.6,22000.0,24.6494,24.6827,24.5994,24.6411,22000.0
2010-12-14 15:00:00,29.61,29.62,29.51,29.51,25700.0,24.6494,24.6577,24.5661,24.5661,25700.0
2010-12-14 15:30:00,29.52,29.56,29.45,29.56,69300.0,24.5745,24.6078,24.5162,24.6078,69300.0
2010-12-15 09:30:00,29.53,29.8,29.32,29.74,41300.0,24.5828,24.8076,24.408,24.7576,41300.0
2010-12-15 10:00:00,29.78,29.81,29.76,29.76,28700.0,24.7909,24.8159,24.7743,24.7743,28700.0
2010-12-15 10:30:00,29.77,29.81,29.77,29.77,27200.0,24.7826,24.8159,24.7826,24.7826,27200.0
2010-12-15 11:00:00,29.77,29.77,29.59,29.64,21200.0,24.7826,24.7826,24.6327,24.6744,21200.0
2010-12-15 11:30:00,29.64,29.66,29.62,29.66,5500.0,24.6744,24.691,24.6577,24.691,5500.0
2010-12-15 12:00:00,29.67,29.72,29.66,29.71,8200.0,24.6993,24.741,24.691,24.7326,8200.0
2010-12-15 12:30:00,29.69,29.73,29.53,29.54,13900.0,24.716,24.7493,24.5828,24.5911,13900.0
2010-12-15 13:00:00,29.53,29.53,29.42,29.44,13000.0,24.5828,24.5828,24.4912,24.5079,13000.0
2010-12-15 13:30:00,29.44,29.57,29.42,29.57,13800.0,24.5079,24.6161,24.4912,24.6161,13800.0
2010-12-15 14:00:00,29.57,29.58,29.52,29.53,13700.0,24.6161,24.6244,24.5745,24.5828,13700.0
2010-12-15 14:30:00,29.53,29.53,29.4,29.42,28600.0,24.5828,24.5828,24.4746,24.4912,28600.0
2010-12-15 15:00:00,29.41,29.55,29.41,29.52,19200.0,24.4829,24.5994,24.4829,24.5745,19200.0
2010-12-15 15:30:00,29.51,29.58,29.44,29.46,69400.0,24.5661,24.6244,24.5079,24.5245,69400.0
2010-12-16 09:30:00,29.41,29.68,29.27,29.52,23600.0,24.4829,24.7077,24.3663,24.5745,23600.0
2010-12-16 10:00:00,29.57,29.76,29.51,29.68,21200.0,24.6161,24.7743,24.5661,24.7077,21200.0
2010-12-16 10:30:00,29.67,29.71,29.57,29.63,14400.0,24.6993,24.7326,24.6161,24.666,14400.0
2010-12-16 11:00:00,29.62,29.85,29.58,29.8,40900.0,24.6577,24.8492,24.6244,24.8076,40900.0
2010-12-16 11:30:00,29.8,29.85,29.72,29.8,21700.0,24.8076,24.8492,24.741,24.8076,21700.0
2010-12-16 12:00:00,29.79,29.82,29.78,29.81,8200.0,24.7992,24.8242,24.7909,24.8159,8200.0
2010-12-16 12:30:00,29.81,29.97,29.8,29.91,32900.0,24.8159,24.9491,24.8076,24.8991,32900.0
2010-12-16 13:00:00,29.89,29.9,29.81,29.84,23200.0,24.8825,24.8908,24.8159,24.8409,23200.0
2010-12-16 13:30:00,29.84,29.85,29.75,29.76,31400.0,24.8409,24.8492,24.7659,24.7743,31400.0
2010-12-16 14:00:00,29.76,29.8,29.72,29.75,21600.0,24.7743,24.8076,24.741,24.7659,21600.0
2010-12-16 14:30:00,29.75,29.79,29.69,29.72,31200.0,24.7659,24.7992,24.716,24.741,31200.0
2010-12-16 15:00:00,29.72,29.79,29.67,29.69,34600.0,24.741,24.7992,24.6993,24.716,34600.0
2010-12-16 15:30:00,29.7,29.82,29.7,29.8,59600.0,24.7243,24.8242,24.7243,24.8076,59600.0
2010-12-17 09:30:00,29.85,29.85,29.39,29.48,241400.0,24.8492,24.8492,24.4662,24.5412,241400.0
2010-12-17 10:00:00,29.52,29.52,29.38,29.46,16500.0,24.5745,24.5745,24.4579,24.5245,16500.0
2010-12-17 10:30:00,29.48,29.63,29.47,29.61,13900.0,24.5412,24.666,24.5328,24.6494,13900.0
2010-12-17 11:00:00,29.62,29.72,29.62,29.64,21200.0,24.6577,24.741,24.6577,24.6744,21200.0
2010-12-17 11:30:00,29.65,29.69,29.57,29.57,17500.0,24.6827,24.716,24.6161,24.6161,17500.0
2010-12-17 12:00:00,29.57,29.65,29.57,29.65,12500.0,24.6161,24.6827,24.6161,24.6827,12500.0
2010-12-17 12:30:00,29.65,29.66,29.62,29.66,13800.0,24.6827,24.691,24.6577,24.691,13800.0
2010-12-17 13:00:00,29.65,29.83,29.65,29.82,22700.0,24.6827,24.8325,24.6827,24.8242,22700.0
2010-12-17 13:30:00,29.83,29.85,29.8,29.83,12700.0,24.8325,24.8492,24.8076,24.8325,12700.0
2010-12-17 14:00:00,29.83,29.86,29.77,29.77,22200.0,24.8325,24.8575,24.7826,24.7826,22200.0
2010-12-17 14:30:00,29.77,29.78,29.72,29.72,23900.0,24.7826,24.7909,24.741,24.741,23900.0
2010-12-17 15:00:00,29.72,29.73,29.63,29.72,36700.0,24.741,24.7493,24.666,24.741,36700.0
2010-12-17 15:30:00,29.73,29.81,29.57,29.6,185000.0,24.7493,24.8159,24.6161,24.6411,185000.0
2010-12-20 09:30:00,29.68,29.68,29.39,29.49,48400.0,24.7077,24.7077,24.4662,24.5495,48400.0
2010-12-20 10:00:00,29.49,29.5,29.32,29.36,20000.0,24.5495,24.5578,24.408,24.4413,20000.0
2010-12-20 10:30:00,29.36,29.37,29.31,29.34,17400.0,24.4413,24.4496,24.3996,24.4246,17400.0
2010-12-20 11:00:00,29.35,29.38,29.34,29.34,17700.0,24.4329,24.4579,24.4246,24.4246,17700.0
2010-12-20 11:30:00,29.34,29.4,29.34,29.4,15800.0,24.4246,24.4746,24.4246,24.4746,15800.0
2010-12-20 12:00:00,29.4,29.4,29.35,29.36,9300.0,24.4746,24.4746,24.4329,24.4413,9300.0
2010-12-20 12:30:00,29.36,29.41,29.34,29.41,22100.0,24.4413,24.4829,24.4246,24.4829,22100.0
2010-12-20 13:00:00,29.41,29.41,29.39,29.39,7000.0,24.4829,24.4829,24.4662,24.4662,7000.0
2010-12-20 13:30:00,29.39,29.39,29.35,29.36,16300.0,24.4662,24.4662,24.4329,24.4413,16300.0
2010-12-20 14:00:00,29.36,29.47,29.35,29.46,24800.0,24.4413,24.5328,24.4329,24.5245,24800.0
2010-12-20 14:30:00,29.46,29.49,29.43,29.48,16500.0,24.5245,24.5495,24.4995,24.5412,16500.0
2010-12-20 15:00:00,29.48,29.49,29.43,29.44,35300.0,24.5412,24.5495,24.4995,24.5079,35300.0
2010-12-20 15:30:00,29.43,29.46,29.39,29.41,70100.0,24.4995,24.5245,24.4662,24.4829,70100.0
2010-12-21 09:30:00,29.64,29.64,29.43,29.55,17100.0,24.6744,24.6744,24.4995,24.5994,17100.0
2010-12-21 10:00:00,29.55,29.59,29.52,29.58,14100.0,24.5994,24.6327,24.5745,24.6244,14100.0
2010-12-21 10:30:00,29.57,29.58,29.54,29.58,18700.0,24.6161,24.6244,24.5911,24.6244,18700.0
2010-12-21 11:00:00,29.58,29.59,29.52,29.58,17600.0,24.6244,24.6327,24.5745,24.6244,17600.0
2010-12-21 11:30:00,29.59,29.67,29.55,29.64,29200.0,24.6327,24.6993,24.5994,24.6744,29200.0
2010-12-21 12:00:00,29.65,29.65,29.61,29.63,19900.0,24.6827,24.6827,24.6494,24.666,19900.0
2010-12-21 12:30:00,29.64,29.67,29.63,29.63,9300.0,24.6744,24.6993,24.666,24.666,9300.0
2010-12-21 13:00:00,29.63,29.67,29.62,29.65,21700.0,24.666,24.6993,24.6577,24.6827,21700.0
2010-12-21 13:30:00,29.64,29.64,29.57,29.59,12700.0,24.6744,24.6744,24.6161,24.6327,12700.0
2010-12-21 14:00:00,29.58,29.6,29.57,29.58,10100.0,24.6244,24.6411,24.6161,24.6244,10100.0
2010-12-21 14:30:00,29.58,29.6,29.54,29.54,18400.0,24.6244,24.6411,24.5911,24.5911,18400.0
2010-12-21 15:00:00,29.54,29.55,29.5,29.53,23700.0,24.5911,24.5994,24.5578,24.5828,23700.0
2010-12-21 15:30:00,29.53,29.58,29.53,29.57,68900.0,24.5828,24.6244,24.5828,24.6161,68900.0
2010-12-22 09:30:00,29.55,29.73,29.55,29.64,9700.0,24.5994,24.7493,24.5994,24.6744,9700.0
2010-12-22 10:00:00,29.64,29.65,29.49,29.49,11000.0,24.6744,24.6827,24.5495,24.5495,11000.0
2010-12-22 10:30:00,29.47,29.62,29.47,29.62,10200.0,24.5328,24.6577,24.5328,24.6577,10200.0
2010-12-22 11:00:00,29.63,29.64,29.57,29.58,8600.0,24.666,24.6744,24.6161,24.6244,8600.0
2010-12-22 11:30:00,29.61,29.67,29.59,29.63,6400.0,24.6494,24.6993,24.6327,24.666,6400.0
2010-12-22 12:00:00,29.63,29.7,29.6,29.68,12400.0,24.666,24.7243,24.6411,24.7077,12400.0
2010-12-22 12:30:00,29.7,29.7,29.61,29.66,14800.0,24.7243,24.7243,24.6494,24.691,14800.0
2010-12-22 13:00:00,29.68,29.74,29.67,29.73,18900.0,24.7077,24.7576,24.6993,24.7493,18900.0
2010-12-22 13:30:00,29.73,29.74,29.68,29.71,26900.0,24.7493,24.7576,24.7077,24.7326,26900.0
2010-12-22 14:00:00,29.7,29.71,29.61,29.61,18500.0,24.7243,24.7326,24.6494,24.6494,18500.0
2010-12-22 14:30:00,29.61,29.63,29.58,29.62,15100.0,24.6494,24.666,24.6244,24.6577,15100.0
2010-12-22 15:00:00,29.62,29.64,29.54,29.54,28600.0,24.6577,24.6744,24.5911,24.5911,28600.0
2010-12-22 15:30:00,29.55,29.55,29.47,29.5,67600.0,24.5994,24.5994,24.5328,24.5578,67600.0
2010-12-23 09:30:00,29.5,29.72,29.42,29.61,14000.0,24.5578,24.741,24.4912,24.6494,14000.0
2010-12-23 10:00:00,29.58,29.63,29.51,29.59,8700.0,24.6244,24.666,24.5661,24.6327,8700.0
2010-12-23 10:30:00,29.59,29.66,29.56,29.6,17400.0,24.6327,24.691,24.6078,24.6411,17400.0
2010-12-23 11:00:00,29.6,29.7,29.6,29.67,13900.0,24.6411,24.7243,24.6411,24.6993,13900.0
2010-12-23 11:30:00,29.68,29.68,29.62,29.64,14200.0,24.7077,24.7077,24.6577,24.6744,14200.0
2010-12-23 12:00:00,29.64,29.64,29.53,29.57,8600.0,24.6744,24.6744,24.5828,24.6161,8600.0
2010-12-23 12:30:00,29.58,29.59,29.51,29.51,12200.0,24.6244,24.6327,24.5661,24.5661,12200.0
2010-12-23 13:00:00,29.5,29.5,29.46,29.46,10100.0,24.5578,24.5578,24.5245,24.5245,10100.0
2010-12-23 13:30:00,29.47,29.48,29.42,29.44,9600.0,24.5328,24.5412,24.4912,24.5079,9600.0
2010-12-23 14:00:00,29.44,29.47,29.43,29.46,14800.0,24.5079,24.5328,24.4995,24.5245,14800.0
2010-12-23 14:30:00,29.47,29.52,29.46,29.52,10600.0,24.5328,24.5745,24.5245,24.5745,10600.0
2010-12-23 15:00:00,29.52,29.54,29.5,29.53,15200.0,24.5745,24.5911,24.5578,24.5828,15200.0
2010-12-23 15:30:00,29.53,29.54,29.39,29.45,49300.0,24.5828,24.5911,24.4662,24.5162,49300.0
2010-12-27 09:30:00,29.44,29.44,29.19,29.24,10800.0,24.5079,24.5079,24.2997,24.3414,10800.0
2010-12-27 10:00:00,29.25,29.32,29.2,29.28,9800.0,24.3497,24.408,24.3081,24.3747,9800.0
2010-12-27 10:30:00,29.28,29.31,29.28,29.31,4200.0,24.3747,24.3996,24.3747,24.3996,4200.0
2010-12-27 11:00:00,29.31,29.39,29.31,29.39,6700.0,24.3996,24.4662,24.3996,24.4662,6700.0
2010-12-27 11:30:00,29.39,29.46,29.39,29.46,4800.0,24.4662,24.5245,24.4662,24.5245,4800.0
2010-12-27 12:00:00,29.47,29.53,29.47,29.53,3900.0,24.5328,24.5828,24.5328,24.5828,3900.0
2010-12-27 12:30:00,29.53,29.54,29.43,29.43,7300.0,24.5828,24.5911,24.4995,24.4995,7300.0
2010-12-27 13:00:00,29.44,29.52,29.44,29.51,13300.0,24.5079,24.5745,24.5079,24.5661,13300.0
2010-12-27 13:30:00,29.52,29.56,29.51,29.56,2800.0,24.5745,24.6078,24.5661,24.6078,2800.0
2010-12-27 14:00:00,29.55,29.56,29.53,29.55,3800.0,24.5994,24.6078,24.5828,24.5994,3800.0
2010-12-27 14:30:00,29.55,29.56,29.54,29.55,4400.0,24.5994,24.6078,24.5911,24.5994,4400.0
2010-12-27 15:00:00,29.54,29.55,29.52,29.54,7600.0,24.5911,24.5994,24.5745,24.5911,7600.0
2010-12-27 15:30:00,29.54,29.55,29.5,29.5,17300.0,24.5911,24.5994,24.5578,24.5578,17300.0
2010-12-28 09:30:00,29.51,29.53,29.42,29.46,7700.0,24.5661,24.5828,24.4912,24.5245,7700.0
2010-12-28 10:00:00,29.41,29.44,29.29,29.44,11300.0,24.4829,24.5079,24.383,24.5079,11300.0
2010-12-28 10:30:00,29.46,29.46,29.36,29.36,11300.0,24.5245,24.5245,24.4413,24.4413,11300.0
2010-12-28 11:00:00,29.36,29.44,29.36,29.44,8400.0,24.4413,24.5079,24.4413,24.5079,8400.0
2010-12-28 11:30:00,29.44,29.46,29.42,29.43,9200.0,24.5079,24.5245,24.4912,24.4995,9200.0
2010-12-28 12:00:00,29.43,29.47,29.42,29.44,6900.0,24.4995,24.5328,24.4912,24.5079,6900.0
2010-12-28 12:30:00,29.45,29.45,29.43,29.44,4200.0,24.5162,24.5162,24.4995,24.5079,4200.0
2010-12-28 13:00:00,29.45,29.49,29.43,29.48,19000.0,24.5162,24.5495,24.4995,24.5412,19000.0
2010-12-28 13:30:00,29.49,29.49,29.41,29.43,14700.0,24.5495,24.5495,24.4829,24.4995,14700.0
2010-12-28 14:00:00,29.43,29.49,29.42,29.49,10400.0,24.4995,24.5495,24.4912,24.5495,10400.0
2010-12-28 14:30:00,29.48,29.51,29.48,29.51,7300.0,24.5412,24.5661,24.5412,24.5661,7300.0
2010-12-28 15:00:00,29.52,29.53,29.5,29.52,13100.0,24.5745,24.5828,24.5578,24.5745,13100.0
2010-12-28 15:30:00,29.52,29.52,29.47,29.52,27800.0,24.5745,24.5745,24.5328,24.5745,27800.0
2010-12-29 09:30:00,29.45,29.51,29.28,29.51,12600.0,24.5162,24.5661,24.3747,24.5661,12600.0
2010-12-29 10:00:00,29.51,29.55,29.51,29.53,3600.0,24.5661,24.5994,24.5661,24.5828,3600.0
2010-12-29 10:30:00,29.54,29.55,29.49,29.5,7100.0,24.5911,24.5994,24.5495,24.5578,7100.0
2010-12-29 11:00:00,29.51,29.54,29.5,29.51,14200.0,24.5661,24.5911,24.5578,24.5661,14200.0
2010-12-29 11:30:00,29.51,29.55,29.5,29.54,9900.0,24.5661,24.5994,24.5578,24.5911,9900.0
2010-12-29 12:00:00,29.55,29.56,29.51,29.52,3300.0,24.5994,24.6078,24.5661,24.5745,3300.0
2010-12-29 12:30:00,29.52,29.52,29.51,29.51,6800.0,24.5745,24.5745,24.5661,24.5661,6800.0
2010-12-29 13:00:00,29.51,29.54,29.5,29.5,5600.0,24.5661,24.5911,24.5578,24.5578,5600.0
2010-12-29 13:30:00,29.5,29.51,29.5,29.5,3600.0,24.5578,24.5661,24.5578,24.5578,3600.0
2010-12-29 14:00:00,29.5,29.52,29.5,29.5,11800.0,24.5578,24.5745,24.5578,24.5578,11800.0
2010-12-29 14:30:00,29.5,29.53,29.5,29.52,10000.0,24.5578,24.5828,24.5578,24.5745,10000.0
2010-12-29 15:00:00,29.53,29.56,29.52,29.52,23800.0,24.5828,24.6078,24.5745,24.5745,23800.0
2010-12-29 15:30:00,29.52,29.53,29.45,29.46,30400.0,24.5745,24.5828,24.5162,24.5245,30400.0
2010-12-30 09:30:00,29.4,29.63,29.27,29.58,10800.0,24.4746,24.666,24.3663,24.6244,10800.0
2010-12-30 10:00:00,29.59,29.62,29.51,29.55,10600.0,24.6327,24.6577,24.5661,24.5994,10600.0
2010-12-30 10:30:00,29.54,29.62,29.54,29.61,2700.0,24.5911,24.6577,24.5911,24.6494,2700.0
2010-12-30 11:00:00,29.61,29.62,29.59,29.6,2700.0,24.6494,24.6577,24.6327,24.6411,2700.0
2010-12-30 11:30:00,29.6,29.6,29.55,29.56,7000.0,24.6411,24.6411,24.5994,24.6078,7000.0
2010-12-30 12:00:00,29.56,29.58,29.52,29.54,9800.0,24.6078,24.6244,24.5745,24.5911,9800.0
2010-12-30 12:30:00,29.55,29.59,29.54,29.59,7500.0,24.5994,24.6327,24.5911,24.6327,7500.0
2010-12-30 13:00:00,29.59,29.65,29.58,29.64,8300.0,24.6327,24.6827,24.6244,24.6744,8300.0
2010-12-30 13:30:00,29.64,29.64,29.62,29.64,2300.0,24.6744,24.6744,24.6577,24.6744,2300.0
2010-12-30 14:00:00,29.63,29.64,29.55,29.55,10800.0,24.666,24.6744,24.5994,24.5994,10800.0
2010-12-30 14:30:00,29.54,29.55,29.47,29.47,10600.0,24.5911,24.5994,24.5328,24.5328,10600.0
2010-12-30 15:00:00,29.48,29.51,29.45,29.51,23700.0,24.5412,24.5661,24.5162,24.5661,23700.0
2010-12-30 15:30:00,29.51,29.52,29.39,29.39,68700.0,24.5661,24.5745,24.4662,24.4662,68700.0
2010-12-31 09:30:00,29.3,29.43,29.3,29.35,10900.0,24.3913,24.4995,24.3913,24.4329,10900.0
2010-12-31 10:00:00,29.33,29.4,29.33,29.39,9200.0,24.4163,24.4746,24.4163,24.4662,9200.0
2010-12-31 10:30:00,29.39,29.42,29.34,29.42,6800.0,24.4662,24.4912,24.4246,24.4912,6800.0
2010-12-31 11:00:00,29.42,29.45,29.41,29.45,8500.0,24.4912,24.5162,24.4829,24.5162,8500.0
2010-12-31 11:30:00,29.45,29.48,29.45,29.45,5900.0,24.5162,24.5412,24.5162,24.5162,5900.0
2010-12-31 12:00:00,29.46,29.5,29.45,29.5,7500.0,24.5245,24.5578,24.5162,24.5578,7500.0
2010-12-31 12:30:00,29.5,29.5,29.44,29.45,2500.0,24.5578,24.5578,24.5079,24.5162,2500.0
2010-12-31 13:00:00,29.46,29.49,29.45,29.47,6000.0,24.5245,24.5495,24.5162,24.5328,6000.0
2010-12-31 13:30:00,29.48,29.48,29.42,29.43,6100.0,24.5412,24.5412,24.4912,24.4995,6100.0
2010-12-31 14:00:00,29.43,29.43,29.4,29.4,12200.0,24.4995,24.4995,24.4746,24.4746,12200.0
2010-12-31 14:30:00,29.41,29.43,29.39,29.41,9500.0,24.4829,24.4995,24.4662,24.4829,9500.0
2010-12-31 15:00:00,29.42,29.42,29.37,29.37,27900.0,24.4912,24.4912,24.4496,24.4496,27900.0
2010-12-31 15:30:00,29.37,29.38,29.15,29.15,92200.0,24.4496,24.4579,24.2665,24.2665,92200.0
2011-01-03 09:30:00,29.35,29.58,29.31,29.58,30400.0,24.4329,24.6244,24.3996,24.6244,30400.0
2011-01-03 10:00:00,29.58,29.8,29.57,29.75,33700.0,24.6244,24.8076,24.6161,24.7659,33700.0
2011-01-03 10:30:00,29.75,29.8,29.75,29.79,25000.0,24.7659,24.8076,24.7659,24.7992,25000.0
2011-01-03 11:00:00,29.78,29.79,29.74,29.79,23800.0,24.7909,24.7992,24.7576,24.7992,23800.0
2011-01-03 11:30:00,29.79,29.81,29.75,29.79,13900.0,24.7992,24.8159,24.7659,24.7992,13900.0
2011-01-03 12:00:00,29.79,29.79,29.76,29.76,7700.0,24.7992,24.7992,24.7743,24.7743,7700.0
2011-01-03 12:30:00,29.76,29.77,29.68,29.7,18700.0,24.7743,24.7826,24.7077,24.7243,18700.0
2011-01-03 13:00:00,29.7,29.72,29.68,29.71,13400.0,24.7243,24.741,24.7077,24.7326,13400.0
2011-01-03 13:30:00,29.72,29.75,29.71,29.74,10600.0,24.741,24.7659,24.7326,24.7576,10600.0
2011-01-03 14:00:00,29.74,29.74,29.7,29.72,16500.0,24.7576,24.7576,24.7243,24.741,16500.0
2011-01-03 14:30:00,29.72,29.76,29.67,29.75,21500.0,24.741,24.7743,24.6993,24.7659,21500.0
2011-01-03 15:00:00,29.74,29.76,29.71,29.73,19500.0,24.7576,24.7743,24.7326,24.7493,19500.0
2011-01-03 15:30:00,29.72,29.74,29.64,29.7,113500.0,24.741,24.7576,24.6744,24.7243,113500.0
2011-01-04 09:30:00,29.75,29.75,29.59,29.64,26800.0,24.7659,24.7659,24.6327,24.6744,26800.0
2011-01-04 10:00:00,29.64,29.71,29.62,29.64,17300.0,24.6744,24.7326,24.6577,24.6744,17300.0
2011-01-04 10:30:00,29.66,29.66,29.53,29.57,18000.0,24.691,24.691,24.5828,24.6161,18000.0
2011-01-04 11:00:00,29.57,29.58,29.36,29.37,25600.0,24.6161,24.6244,24.4413,24.4496,25600.0
2011-01-04 11:30:00,29.36,29.43,29.3,29.3,31300.0,24.4413,24.4995,24.3913,24.3913,31300.0
2011-01-04 12:00:00,29.28,29.3,29.12,29.14,34700.0,24.3747,24.3913,24.2415,24.2581,34700.0
2011-01-04 12:30:00,29.15,29.26,29.1,29.26,31700.0,24.2665,24.358,24.2248,24.358,31700.0
2011-01-04 13:00:00,29.26,29.28,29.14,29.15,23700.0,24.358,24.3747,24.2581,24.2665,23700.0
2011-01-04 13:30:00,29.16,29.21,29.15,29.18,17100.0,24.2748,24.3164,24.2665,24.2914,17100.0
2011-01-04 14:00:00,29.19,29.28,29.15,29.26,29900.0,24.2997,24.3747,24.2665,24.358,29900.0
2011-01-04 14:30:00,29.26,29.3,29.25,29.25,15200.0,24.358,24.3913,24.3497,24.3497,15200.0
2011-01-04 15:00:00,29.26,29.35,29.17,29.34,32700.0,24.358,24.4329,24.2831,24.4246,32700.0
2011-01-04 15:30:00,29.34,29.36,29.29,29.3,66800.0,24.4246,24.4413,24.383,24.3913,66800.0
2011-01-05 09:30:00,29.29,29.4,29.16,29.28,16400.0,24.383,24.4746,24.2748,24.3747,16400.0
2011-01-05 10:00:00,29.29,29.36,29.24,29.24,12500.0,24.383,24.4413,24.3414,24.3414,12500.0
2011-01-05 10:30:00,29.25,29.31,29.18,29.18,30500.0,24.3497,24.3996,24.2914,24.2914,30500.0
2011-01-05 11:00:00,29.19,29.42,29.19,29.41,11300.0,24.2997,24.4912,24.2997,24.4829,11300.0
2011-01-05 11:30:00,29.44,29.47,29.38,29.43,10100.0,24.5079,24.5328,24.4579,24.4995,10100.0
2011-01-05 12:00:00,29.43,29.43,29.31,29.37,10700.0,24.4995,24.4995,24.3996,24.4496,10700.0
2011-01-05 12:30:00,29.37,29.4,29.3,29.31,14200.0,24.4496,24.4746,24.3913,24.3996,14200.0
2011-01-05 13:00:00,29.32,29.36,29.26,29.27,17500.0,24.408,24.4413,24.358,24.3663,17500.0
2011-01-05 13:30:00,29.27,29.33,29.25,29.33,15300.0,24.3663,24.4163,24.3497,24.4163,15300.0
2011-01-05 14:00:00,29.33,29.4,29.31,29.4,11300.0,24.4163,24.4746,24.3996,24.4746,11300.0
2011-01-05 14:30:00,29.4,29.47,29.39,29.47,11100.0,24.4746,24.5328,24.4662,24.5328,11100.0
2011-01-05 15:00:00,29.49,29.55,29.47,29.48,27800.0,24.5495,24.5994,24.5328,24.5412,27800.0
2011-01-05 15:30:00,29.47,29.52,29.46,29.5,41600.0,24.5328,24.5745,24.5245,24.5578,41600.0
2011-01-06 09:30:00,29.48,29.48,29.34,29.4,14500.0,24.5412,24.5412,24.4246,24.4746,14500.0
2011-01-06 10:00:00,29.41,29.47,29.4,29.41,22400.0,24.4829,24.5328,24.4746,24.4829,22400.0
2011-01-06 10:30:00,29.44,29.44,29.32,29.34,22500.0,24.5079,24.5079,24.408,24.4246,22500.0
2011-01-06 11:00:00,29.33,29.33,29.24,29.27,14800.0,24.4163,24.4163,24.3414,24.3663,14800.0
2011-01-06 11:30:00,29.28,29.31,29.27,29.3,16600.0,24.3747,24.3996,24.3663,24.3913,16600.0
2011-01-06 12:00:00,29.31,29.35,29.31,29.34,7800.0,24.3996,24.4329,24.3996,24.4246,7800.0
2011-01-06 12:30:00,29.34,29.41,29.34,29.4,3700.0,24.4246,24.4829,24.4246,24.4746,3700.0
2011-01-06 13:00:00,29.39,29.4,29.32,29.37,16500.0,24.4662,24.4746,24.408,24.4496,16500.0
2011-01-06 13:30:00,29.37,29.39,29.35,29.38,23700.0,24.4496,24.4662,24.4329,24.4579,23700.0
2011-01-06 14:00:00,29.4,29.42,29.35,29.38,23600.0,24.4746,24.4912,24.4329,24.4579,23600.0
2011-01-06 14:30:00,29.38,29.39,29.23,29.28,47400.0,24.4579,24.4662,24.333,24.3747,47400.0
2011-01-06 15:00:00,29.28,29.33,29.28,29.31,38100.0,24.3747,24.4163,24.3747,24.3996,38100.0
2011-01-06 15:30:00,29.31,29.37,29.29,29.35,81000.0,24.3996,24.4496,24.383,24.4329,81000.0
2011-01-07 09:30:00,29.52,29.67,29.38,29.4,28900.0,24.5745,24.6993,24.4579,24.4746,28900.0
2011-01-07 10:00:00,29.4,29.46,29.38,29.46,13200.0,24.4746,24.5245,24.4579,24.5245,13200.0
2011-01-07 10:30:00,29.47,29.51,29.39,29.43,15300.0,24.5328,24.5661,24.4662,24.4995,15300.0
2011-01-07 11:00:00,29.41,29.43,29.34,29.35,16300.0,24.4829,24.4995,24.4246,24.4329,16300.0
2011-01-07 11:30:00,29.38,29.38,29.23,29.32,43500.0,24.4579,24.4579,24.333,24.408,43500.0
2011-01-07 12:00:00,29.31,29.31,29.17,29.17,20000.0,24.3996,24.3996,24.2831,24.2831,20000.0
2011-01-07 12:30:00,29.18,29.2,28.96,29.13,37300.0,24.2914,24.3081,24.1083,24.2498,37300.0
2011-01-07 13:00:00,29.14,29.22,29.1,29.18,22000.0,24.2581,24.3247,24.2248,24.2914,22000.0
2011-01-07 13:30:00,29.19,29.24,29.17,29.19,13000.0,24.2997,24.3414,24.2831,24.2997,13000.0
2011-01-07 14:00:00,29.2,29.29,29.18,29.27,14200.0,24.3081,24.383,24.2914,24.3663,14200.0
2011-01-07 14:30:00,29.27,29.38,29.24,29.36,28200.0,24.3663,24.4579,24.3414,24.4413,28200.0
2011-01-07 15:00:00,29.36,29.43,29.35,29.37,27700.0,24.4413,24.4995,24.4329,24.4496,27700.0
2011-01-07 15:30:00,29.37,29.43,29.34,29.42,77900.0,24.4496,24.4995,24.4246,24.4912,77900.0
2011-01-10 09:30:00,29.36,29.36,29.04,29.04,14600.0,24.4413,24.4413,24.1749,24.1749,14600.0
2011-01-10 10:00:00,29.05,29.19,29.05,29.12,10000.0,24.1832,24.2997,24.1832,24.2415,10000.0
2011-01-10 10:30:00,29.12,29.2,28.97,29.0,13600.0,24.2415,24.3081,24.1166,24.1416,13600.0
2011-01-10 11:00:00,29.01,29.14,28.98,29.14,20400.0,24.1499,24.2581,24.1249,24.2581,20400.0
2011-01-10 11:30:00,29.14,29.33,29.14,29.32,14200.0,24.2581,24.4163,24.2581,24.408,14200.0
2011-01-10 12:00:00,29.33,29.37,29.19,29.3,26700.0,24.4163,24.4496,24.2997,24.3913,26700.0
2011-01-10 12:30:00,29.29,29.42,29.28,29.37,14300.0,24.383,24.4912,24.3747,24.4496,14300.0
2011-01-10 13:00:00,29.38,29.42,29.36,29.42,13300.0,24.4579,24.4912,24.4413,24.4912,13300.0
2011-01-10 13:30:00,29.42,29.48,29.42,29.42,20400.0,24.4912,24.5412,24.4912,24.4912,20400.0
2011-01-10 14:00:00,29.43,29.45,29.38,29.43,22500.0,24.4995,24.5162,24.4579,24.4995,22500.0
2011-01-10 14:30:00,29.44,29.48,29.44,29.48,8700.0,24.5079,24.5412,24.5079,24.5412,8700.0
2011-01-10 15:00:00,29.48,29.57,29.47,29.56,40300.0,24.5412,24.6161,24.5328,24.6078,40300.0
2011-01-10 15:30:00,29.56,29.57,29.47,29.5,70500.0,24.6078,24.6161,24.5328,24.5578,70500.0
2011-01-11 09:30:00,29.68,29.7,29.64,29.64,7200.0,24.7077,24.7243,24.6744,24.6744,7200.0
2011-01-11 10:00:00,29.65,29.75,29.61,29.75,10700.0,24.6827,24.7659,24.6494,24.7659,10700.0
2011-01-11 10:30:00,29.77,29.78,29.71,29.76,14900.0,24.7826,24.7909,24.7326,24.7743,14900.0
2011-01-11 11:00:00,29.78,29.84,29.78,29.82,15100.0,24.7909,24.8409,24.7909,24.8242,15100.0
2011-01-11 11:30:00,29.83,29.85,29.8,29.84,10000.0,24.8325,24.8492,24.8076,24.8409,10000.0
2011-01-11 12:00:00,29.84,29.85,29.83,29.84,8100.0,24.8409,24.8492,24.8325,24.8409,8100.0
2011-01-11 12:30:00,29.84,29.85,29.83,29.84,11900.0,24.8409,24.8492,24.8325,24.8409,11900.0
2011-01-11 13:00:00,29.85,29.86,29.69,29.76,19100.0,24.8492,24.8575,24.716,24.7743,19100.0
2011-01-11 13:30:00,29.76,29.76,29.6,29.63,14300.0,24.7743,24.7743,24.6411,24.666,14300.0
2011-01-11 14:00:00,29.64,29.68,29.57,29.68,13200.0,24.6744,24.7077,24.6161,24.7077,13200.0
2011-01-11 14:30:00,29.67,29.72,29.64,29.71,11600.0,24.6993,24.741,24.6744,24.7326,11600.0
2011-01-11 15:00:00,29.71,29.75,29.66,29.66,20400.0,24.7326,24.7659,24.691,24.691,20400.0
2011-01-11 15:30:00,29.67,29.7,29.63,29.63,31400.0,24.6993,24.7243,24.666,24.666,31400.0
2011-01-12 09:30:00,29.89,29.89,29.63,29.66,13800.0,24.8825,24.8825,24.666,24.691,13800.0
2011-01-12 10:00:00,29.64,29.66,29.59,29.61,13300.0,24.6744,24.691,24.6327,24.6494,13300.0
2011-01-12 10:30:00,29.61,29.63,29.58,29.6,11100.0,24.6494,24.666,24.6244,24.6411,11100.0
2011-01-12 11:00:00,29.61,29.66,29.58,29.64,9100.0,24.6494,24.691,24.6244,24.6744,9100.0
2011-01-12 11:30:00,29.64,29.67,29.6,29.6,10400.0,24.6744,24.6993,24.6411,24.6411,10400.0
2011-01-12 12:00:00,29.59,29.64,29.57,29.6,15100.0,24.6327,24.6744,24.6161,24.6411,15100.0
2011-01-12 12:30:00,29.61,29.65,29.58,29.58,15800.0,24.6494,24.6827,24.6244,24.6244,15800.0
2011-01-12 13:00:00,29.58,29.64,29.58,29.64,12400.0,24.6244,24.6744,24.6244,24.6744,12400.0
2011-01-12 13:30:00,29.63,29.63,29.57,29.61,14500.0,24.666,24.666,24.6161,24.6494,14500.0
2011-01-12 14:00:00,29.6,29.64,29.59,29.63,14100.0,24.6411,24.6744,24.6327,24.666,14100.0
2011-01-12 14:30:00,29.64,29.69,29.62,29.69,21600.0,24.6744,24.716,24.6577,24.716,21600.0
2011-01-12 15:00:00,29.68,29.71,29.57,29.6,20000.0,24.7077,24.7326,24.6161,24.6411,20000.0
2011-01-12 15:30:00,29.61,29.67,29.6,29.67,43600.0,24.6494,24.6993,24.6411,24.6993,43600.0
2011-01-13 09:30:00,29.77,29.77,29.57,29.62,7600.0,24.7826,24.7826,24.6161,24.6577,7600.0
2011-01-13 10:00:00,29.61,29.72,29.6,29.71,6700.0,24.6494,24.741,24.6411,24.7326,6700.0
2011-01-13 10:30:00,29.7,29.7,29.61,29.63,4200.0,24.7243,24.7243,24.6494,24.666,4200.0
2011-01-13 11:00:00,29.65,29.7,29.65,29.65,9400.0,24.6827,24.7243,24.6827,24.6827,9400.0
2011-01-13 11:30:00,29.67,29.72,29.67,29.7,9000.0,24.6993,24.741,24.6993,24.7243,9000.0
2011-01-13 12:00:00,29.7,29.75,29.7,29.72,8200.0,24.7243,24.7659,24.7243,24.741,8200.0
2011-01-13 12:30:00,29.73,29.73,29.68,29.7,5200.0,24.7493,24.7493,24.7077,24.7243,5200.0
2011-01-13 13:00:00,29.68,29.71,29.62,29.7,9500.0,24.7077,24.7326,24.6577,24.7243,9500.0
2011-01-13 13:30:00,29.7,29.71,29.65,29.67,14000.0,24.7243,24.7326,24.6827,24.6993,14000.0
2011-01-13 14:00:00,29.66,29.67,29.59,29.61,10500.0,24.691,24.6993,24.6327,24.6494,10500.0
2011-01-13 14:30:00,29.61,29.64,29.51,29.53,12700.0,24.6494,24.6744,24.5661,24.5828,12700.0
2011-01-13 15:00:00,29.54,29.63,29.54,29.61,18500.0,24.5911,24.666,24.5911,24.6494,18500.0
2011-01-13 15:30:00,29.6,29.68,29.57,29.68,42700.0,24.6411,24.7077,24.6161,24.7077,42700.0
2011-01-14 09:30:00,29.48,29.65,29.46,29.57,33400.0,24.5412,24.6827,24.5245,24.6161,33400.0
2011-01-14 10:00:00,29.6,30.12,29.6,30.0,137200.0,24.6411,25.0739,24.6411,24.974,137200.0
2011-01-14 10:30:00,30.0,30.08,29.99,30.03,32500.0,24.974,25.0406,24.9657,24.999,32500.0
2011-01-14 11:00:00,30.03,30.12,30.02,30.11,26500.0,24.999,25.0739,24.9907,25.0656,26500.0
2011-01-14 11:30:00,30.11,30.17,30.09,30.16,27700.0,25.0656,25.1156,25.049,25.1072,27700.0
2011-01-14 12:00:00,30.16,30.38,30.15,30.38,27800.0,25.1072,25.2904,25.0989,25.2904,27800.0
2011-01-14 12:30:00,30.38,30.44,30.38,30.4,38600.0,25.2904,25.3403,25.2904,25.307,38600.0
2011-01-14 13:00:00,30.4,30.53,30.4,30.53,21500.0,25.307,25.4153,25.307,25.4153,21500.0
2011-01-14 13:30:00,30.53,30.58,30.53,30.56,39000.0,25.4153,25.4569,25.4153,25.4402,39000.0
2011-01-14 14:00:00,30.56,30.56,30.53,30.54,20600.0,25.4402,25.4402,25.4153,25.4236,20600.0
2011-01-14 14:30:00,30.55,30.55,30.49,30.49,17200.0,25.4319,25.4319,25.382,25.382,17200.0
2011-01-14 15:00:00,30.5,30.51,30.49,30.51,82800.0,25.3903,25.3986,25.382,25.3986,82800.0
2011-01-14 15:30:00,30.51,30.64,30.49,30.6,191400.0,25.3986,25.5068,25.382,25.4735,191400.0
2011-01-18 09:30:00,30.14,30.93,29.23,30.8,40900.0,25.0906,25.7482,24.333,25.64,40900.0
2011-01-18 10:00:00,30.79,30.85,30.73,30.84,42100.0,25.6317,25.6816,25.5818,25.6733,42100.0
2011-01-18 10:30:00,30.83,30.94,30.79,30.92,50800.0,25.665,25.7566,25.6317,25.7399,50800.0
2011-01-18 11:00:00,30.91,30.99,30.9,30.98,27400.0,25.7316,25.7982,25.7233,25.7899,27400.0
2011-01-18 11:30:00,30.98,31.0,30.94,30.96,27700.0,25.7899,25.8065,25.7566,25.7732,27700.0
2011-01-18 12:00:00,30.96,30.96,30.92,30.94,16200.0,25.7732,25.7732,25.7399,25.7566,16200.0
2011-01-18 12:30:00,30.94,30.95,30.85,30.87,29400.0,25.7566,25.7649,25.6816,25.6983,29400.0
2011-01-18 13:00:00,30.88,30.88,30.86,30.87,8900.0,25.7066,25.7066,25.69,25.6983,8900.0
2011-01-18 13:30:00,30.87,30.88,30.8,30.82,20400.0,25.6983,25.7066,25.64,25.6567,20400.0
2011-01-18 14:00:00,30.81,30.91,30.8,30.89,30700.0,25.6483,25.7316,25.64,25.7149,30700.0
2011-01-18 14:30:00,30.88,30.88,30.84,30.85,44000.0,25.7066,25.7066,25.6733,25.6816,44000.0
2011-01-18 15:00:00,30.85,30.88,30.84,30.87,31600.0,25.6816,25.7066,25.6733,25.6983,31600.0
2011-01-18 15:30:00,30.87,31.12,30.87,31.07,219300.0,25.6983,25.9064,25.6983,25.8648,219300.0
2011-01-19 09:30:00,30.96,31.04,29.7,30.84,33200.0,25.7732,25.8398,24.7243,25.6733,33200.0
2011-01-19 10:00:00,30.83,30.89,30.77,30.84,21700.0,25.665,25.7149,25.615,25.6733,21700.0
2011-01-19 10:30:00,30.84,30.9,30.81,30.86,34500.0,25.6733,25.7233,25.6483,25.69,34500.0
2011-01-19 11:00:00,30.86,30.88,30.83,30.86,21800.0,25.69,25.7066,25.665,25.69,21800.0
2011-01-19 11:30:00,30.86,30.87,30.75,30.76,16500.0,25.69,25.6983,25.5984,25.6067,16500.0
2011-01-19 12:00:00,30.79,30.79,30.75,30.78,13100.0,25.6317,25.6317,25.5984,25.6234,13100.0
2011-01-19 12:30:00,30.78,30.78,30.66,30.68,20800.0,25.6234,25.6234,25.5235,25.5401,20800.0
2011-01-19 13:00:00,30.69,30.73,30.63,30.69,11500.0,25.5485,25.5818,25.4985,25.5485,11500.0
2011-01-19 13:30:00,30.69,30.73,30.64,30.66,23200.0,25.5485,25.5818,25.5068,25.5235,23200.0
2011-01-19 14:00:00,30.66,30.67,30.54,30.54,26100.0,25.5235,25.5318,25.4236,25.4236,26100.0
2011-01-19 14:30:00,30.54,30.6,30.52,30.57,26300.0,25.4236,25.4735,25.4069,25.4486,26300.0
2011-01-19 15:00:00,30.57,30.6,30.5,30.55,45800.0,25.4486,25.4735,25.3903,25.4319,45800.0
2011-01-19 15:30:00,30.56,30.57,30.5,30.56,89900.0,25.4402,25.4486,25.3903,25.4402,89900.0
2011-01-20 09:30:00,30.31,30.61,30.31,30.5,27300.0,25.2321,25.4819,25.2321,25.3903,27300.0
2011-01-20 10:00:00,30.5,30.57,30.33,30.38,18500.0,25.3903,25.4486,25.2488,25.2904,18500.0
2011-01-20 10:30:00,30.37,30.48,30.23,30.24,14900.0,25.2821,25.3736,25.1655,25.1738,14900.0
2011-01-20 11:00:00,30.22,30.32,30.19,30.26,13300.0,25.1572,25.2404,25.1322,25.1905,13300.0
2011-01-20 11:30:00,30.25,30.28,30.18,30.25,12900.0,25.1822,25.2071,25.1239,25.1822,12900.0
2011-01-20 12:00:00,30.26,30.29,30.16,30.19,16200.0,25.1905,25.2155,25.1072,25.1322,16200.0
2011-01-20 12:30:00,30.19,30.27,30.18,30.25,14000.0,25.1322,25.1988,25.1239,25.1822,14000.0
2011-01-20 13:00:00,30.25,30.25,30.14,30.18,14500.0,25.1822,25.1822,25.0906,25.1239,14500.0
2011-01-20 13:30:00,30.18,30.23,30.13,30.23,19400.0,25.1239,25.1655,25.0823,25.1655,19400.0
2011-01-20 14:00:00,30.23,30.34,30.2,30.33,22200.0,25.1655,25.2571,25.1405,25.2488,22200.0
2011-01-20 14:30:00,30.33,30.45,30.33,30.43,23200.0,25.2488,25.3487,25.2488,25.332,23200.0
2011-01-20 15:00:00,30.43,30.43,30.25,30.26,39500.0,25.332,25.332,25.1822,25.1905,39500.0
2011-01-20 15:30:00,30.27,30.29,30.2,30.24,75800.0,25.1988,25.2155,25.1405,25.1738,75800.0
2011-01-21 09:30:00,30.31,30.52,30.17,30.34,73900.0,25.2321,25.4069,25.1156,25.2571,73900.0
2011-01-21 10:00:00,30.33,30.38,30.3,30.37,13400.0,25.2488,25.2904,25.2238,25.2821,13400.0
2011-01-21 10:30:00,30.36,30.4,30.31,30.38,8300.0,25.2737,25.307,25.2321,25.2904,8300.0
2011-01-21 11:00:00,30.39,30.43,30.31,30.36,17200.0,25.2987,25.332,25.2321,25.2737,17200.0
2011-01-21 11:30:00,30.36,30.38,30.22,30.23,26700.0,25.2737,25.2904,25.1572,25.1655,26700.0
2011-01-21 12:00:00,30.24,30.24,30.15,30.21,12200.0,25.1738,25.1738,25.0989,25.1489,12200.0
2011-01-21 12:30:00,30.22,30.22,30.11,30.17,11800.0,25.1572,25.1572,25.0656,25.1156,11800.0
2011-01-21 13:00:00,30.16,30.18,30.13,30.15,12600.0,25.1072,25.1239,25.0823,25.0989,12600.0
2011-01-21 13:30:00,30.14,30.15,30.09,30.13,24800.0,25.0906,25.0989,25.049,25.0823,24800.0
2011-01-21 14:00:00,30.13,30.19,30.12,30.14,14500.0,25.0823,25.1322,25.0739,25.0906,14500.0
2011-01-21 14:30:00,30.14,30.21,30.14,30.17,20200.0,25.0906,25.1489,25.0906,25.1156,20200.0
2011-01-21 15:00:00,30.18,30.2,30.11,30.11,41300.0,25.1239,25.1405,25.0656,25.0656,41300.0
2011-01-21 15:30:00,30.1,30.1,30.02,30.09,99300.0,25.0573,25.0573,24.9907,25.049,99300.0
2011-01-24 09:30:00,30.14,30.34,30.06,30.14,18900.0,25.0906,25.2571,25.024,25.0906,18900.0
2011-01-24 10:00:00,30.15,30.15,30.05,30.11,25900.0,25.0989,25.0989,25.0157,25.0656,25900.0
2011-01-24 10:30:00,30.1,30.14,30.09,30.13,18000.0,25.0573,25.0906,25.049,25.0823,18000.0
2011-01-24 11:00:00,30.13,30.21,30.13,30.2,144100.0,25.0823,25.1489,25.0823,25.1405,144100.0
2011-01-24 11:30:00,30.21,30.23,30.14,30.23,19100.0,25.1489,25.1655,25.0906,25.1655,19100.0
2011-01-24 12:00:00,30.23,30.24,30.18,30.18,32400.0,25.1655,25.1738,25.1239,25.1239,32400.0
2011-01-24 12:30:00,30.2,30.22,30.15,30.16,20300.0,25.1405,25.1572,25.0989,25.1072,20300.0
2011-01-24 13:00:00,30.16,30.28,30.16,30.21,30100.0,25.1072,25.2071,25.1072,25.1489,30100.0
2011-01-24 13:30:00,30.21,30.25,30.19,30.23,15900.0,25.1489,25.1822,25.1322,25.1655,15900.0
2011-01-24 14:00:00,30.23,30.31,30.23,30.28,30000.0,25.1655,25.2321,25.1655,25.2071,30000.0
2011-01-24 14:30:00,30.27,30.3,30.26,30.3,18100.0,25.1988,25.2238,25.1905,25.2238,18100.0
2011-01-24 15:00:00,30.29,30.31,30.22,30.23,36200.0,25.2155,25.2321,25.1572,25.1655,36200.0
2011-01-24 15:30:00,30.23,30.24,30.17,30.19,94800.0,25.1655,25.1738,25.1156,25.1322,94800.0
2011-01-25 09:30:00,30.07,30.17,29.86,29.92,26600.0,25.0323,25.1156,24.8575,24.9075,26600.0
2011-01-25 10:00:00,29.97,30.04,29.91,29.95,130600.0,24.9491,25.0073,24.8991,24.9324,130600.0
2011-01-25 10:30:00,29.95,30.05,29.93,29.99,243200.0,24.9324,25.0157,24.9158,24.9657,243200.0
2011-01-25 11:00:00,30.0,30.0,29.84,29.84,31500.0,24.974,24.974,24.8409,24.8409,31500.0
2011-01-25 11:30:00,29.83,29.95,29.75,29.94,34700.0,24.8325,24.9324,24.7659,24.9241,34700.0
2011-01-25 12:00:00,29.94,30.13,29.94,30.12,23600.0,24.9241,25.0823,24.9241,25.0739,23600.0
2011-01-25 12:30:00,30.12,30.13,30.06,30.08,12100.0,25.0739,25.0823,25.024,25.0406,12100.0
2011-01-25 13:00:00,30.09,30.1,30.04,30.05,12000.0,25.049,25.0573,25.0073,25.0157,12000.0
2011-01-25 13:30:00,30.07,30.13,30.07,30.09,16600.0,25.0323,25.0823,25.0323,25.049,16600.0
2011-01-25 14:00:00,30.08,30.09,29.95,29.97,22700.0,25.0406,25.049,24.9324,24.9491,22700.0
2011-01-25 14:30:00,29.96,30.0,29.94,29.99,33000.0,24.9407,24.974,24.9241,24.9657,33000.0
2011-01-25 15:00:00,30.0,30.1,29.99,30.08,102400.0,24.974,25.0573,24.9657,25.0406,102400.0
2011-01-25 15:30:00,30.08,30.15,30.06,30.13,120800.0,25.0406,25.0989,25.024,25.0823,120800.0
2011-01-26 09:30:00,30.06,30.34,29.25,30.11,23900.0,25.024,25.2571,24.3497,25.0656,23900.0
2011-01-26 10:00:00,30.12,30.4,30.12,30.37,40700.0,25.0739,25.307,25.0739,25.2821,40700.0
2011-01-26 10:30:00,30.37,30.5,30.31,30.35,74400.0,25.2821,25.3903,25.2321,25.2654,74400.0
2011-01-26 11:00:00,30.33,30.36,30.19,30.19,34000.0,25.2488,25.2737,25.1322,25.1322,34000.0
2011-01-26 11:30:00,30.2,30.24,30.14,30.24,114100.0,25.1405,25.1738,25.0906,25.1738,114100.0
2011-01-26 12:00:00,30.23,30.24,30.17,30.19,31900.0,25.1655,25.1738,25.1156,25.1322,31900.0
2011-01-26 12:30:00,30.18,30.22,30.17,30.17,27500.0,25.1239,25.1572,25.1156,25.1156,27500.0
2011-01-26 13:00:00,30.18,30.19,30.11,30.12,73300.0,25.1239,25.1322,25.0656,25.0739,73300.0
2011-01-26 13:30:00,30.13,30.17,30.12,30.16,16300.0,25.0823,25.1156,25.0739,25.1072,16300.0
2011-01-26 14:00:00,30.17,30.24,30.13,30.17,37100.0,25.1156,25.1738,25.0823,25.1156,37100.0
2011-01-26 14:30:00,30.17,30.24,30.13,30.21,43200.0,25.1156,25.1738,25.0823,25.1489,43200.0
2011-01-26 15:00:00,30.19,30.27,30.18,30.26,44400.0,25.1322,25.1988,25.1239,25.1905,44400.0
2011-01-26 15:30:00,30.25,30.25,30.16,30.17,156200.0,25.1822,25.1822,25.1072,25.1156,156200.0
2011-01-27 09:30:00,29.44,30.34,29.4,30.33,111100.0,24.5079,25.2571,24.4746,25.2488,111100.0
2011-01-27 10:00:00,30.32,30.32,30.21,30.23,22100.0,25.2404,25.2404,25.1489,25.1655,22100.0
2011-01-27 10:30:00,30.22,30.3,30.19,30.24,21500.0,25.1572,25.2238,25.1322,25.1738,21500.0
2011-01-27 11:00:00,30.21,30.22,30.07,30.1,23300.0,25.1489,25.1572,25.0323,25.0573,23300.0
2011-01-27 11:30:00,30.1,30.26,30.07,30.23,53900.0,25.0573,25.1905,25.0323,25.1655,53900.0
2011-01-27 12:00:00,30.22,30.27,30.17,30.18,30200.0,25.1572,25.1988,25.1156,25.1239,30200.0
2011-01-27 12:30:00,30.19,30.32,30.19,30.3,25500.0,25.1322,25.2404,25.1322,25.2238,25500.0
2011-01-27 13:00:00,30.3,30.38,30.27,30.32,33500.0,25.2238,25.2904,25.1988,25.2404,33500.0
2011-01-27 13:30:00,30.33,30.33,30.21,30.25,22000.0,25.2488,25.2488,25.1489,25.1822,22000.0
2011-01-27 14:00:00,30.25,30.3,30.23,30.23,14100.0,25.1822,25.2238,25.1655,25.1655,14100.0
2011-01-27 14:30:00,30.24,30.35,30.24,30.35,15600.0,25.1738,25.2654,25.1738,25.2654,15600.0
2011-01-27 15:00:00,30.36,30.37,30.29,30.37,28100.0,25.2737,25.2821,25.2155,25.2821,28100.0
2011-01-27 15:30:00,30.37,30.38,30.24,30.24,80600.0,25.2821,25.2904,25.1738,25.1738,80600.0
2011-01-28 09:30:00,30.18,30.22,30.04,30.16,21200.0,25.1239,25.1572,25.0073,25.1072,21200.0
2011-01-28 10:00:00,30.12,30.19,29.78,29.79,24600.0,25.0739,25.1322,24.7909,24.7992,24600.0
2011-01-28 10:30:00,29.79,29.79,29.62,29.63,39200.0,24.7992,24.7992,24.6577,24.666,39200.0
2011-01-28 11:00:00,29.63,29.72,29.56,29.62,25900.0,24.666,24.741,24.6078,24.6577,25900.0
2011-01-28 11:30:00,29.61,29.62,29.4,29.42,31900.0,24.6494,24.6577,24.4746,24.4912,31900.0
2011-01-28 12:00:00,29.41,29.54,29.29,29.48,34300.0,24.4829,24.5911,24.383,24.5412,34300.0
2011-01-28 12:30:00,29.45,29.61,29.44,29.55,16700.0,24.5162,24.6494,24.5079,24.5994,16700.0
2011-01-28 13:00:00,29.55,29.55,29.41,29.47,31100.0,24.5994,24.5994,24.4829,24.5328,31100.0
2011-01-28 13:30:00,29.47,29.59,29.45,29.59,47200.0,24.5328,24.6327,24.5162,24.6327,47200.0
2011-01-28 14:00:00,29.59,29.59,29.51,29.53,26000.0,24.6327,24.6327,24.5661,24.5828,26000.0
2011-01-28 14:30:00,29.53,29.6,29.52,29.57,23000.0,24.5828,24.6411,24.5745,24.6161,23000.0
2011-01-28 15:00:00,29.56,29.61,29.51,29.51,56100.0,24.6078,24.6494,24.5661,24.5661,56100.0
2011-01-28 15:30:00,29.52,29.53,29.43,29.46,94100.0,24.5745,24.5828,24.4995,24.5245,94100.0
2011-01-31 09:30:00,29.06,29.59,29.06,29.28,30200.0,24.1915,24.6327,24.1915,24.3747,30200.0
2011-01-31 10:00:00,29.31,29.45,29.29,29.45,14000.0,24.3996,24.5162,24.383,24.5162,14000.0
2011-01-31 10:30:00,29.48,29.57,29.46,29.51,22200.0,24.5412,24.6161,24.5245,24.5661,22200.0
2011-01-31 11:00:00,29.48,29.6,29.47,29.57,8000.0,24.5412,24.6411,24.5328,24.6161,8000.0
2011-01-31 11:30:00,29.58,29.63,29.56,29.6,14800.0,24.6244,24.666,24.6078,24.6411,14800.0
2011-01-31 12:00:00,29.6,29.74,29.58,29.74,9300.0,24.6411,24.7576,24.6244,24.7576,9300.0
2011-01-31 12:30:00,29.74,29.76,29.65,29.67,9500.0,24.7576,24.7743,24.6827,24.6993,9500.0
2011-01-31 13:00:00,29.66,29.69,29.59,29.6,56900.0,24.691,24.716,24.6327,24.6411,56900.0
2011-01-31 13:30:00,29.6,29.65,29.57,29.65,13900.0,24.6411,24.6827,24.6161,24.6827,13900.0
2011-01-31 14:00:00,29.65,29.65,29.59,29.59,72200.0,24.6827,24.6827,24.6327,24.6327,72200.0
2011-01-31 14:30:00,29.58,29.59,29.46,29.53,37000.0,24.6244,24.6327,24.5245,24.5828,37000.0
2011-01-31 15:00:00,29.53,29.66,29.52,29.59,52400.0,24.5828,24.691,24.5745,24.6327,52400.0
2011-01-31 15:30:00,29.59,29.63,29.56,29.56,71300.0,24.6327,24.666,24.6078,24.6078,71300.0
2011-02-01 09:30:00,29.7,29.91,29.27,29.85,15300.0,24.7243,24.8991,24.3663,24.8492,15300.0
2011-02-01 10:00:00,29.89,29.92,29.75,29.76,25200.0,24.8825,24.9075,24.7659,24.7743,25200.0
2011-02-01 10:30:00,29.79,29.81,29.74,29.8,24700.0,24.7992,24.8159,24.7576,24.8076,24700.0
2011-02-01 11:00:00,29.8,29.81,29.69,29.72,14700.0,24.8076,24.8159,24.716,24.741,14700.0
2011-02-01 11:30:00,29.72,29.85,29.71,29.83,26500.0,24.741,24.8492,24.7326,24.8325,26500.0
2011-02-01 12:00:00,29.84,29.84,29.76,29.78,32100.0,24.8409,24.8409,24.7743,24.7909,32100.0
2011-02-01 12:30:00,29.79,29.82,29.75,29.8,67000.0,24.7992,24.8242,24.7659,24.8076,67000.0
2011-02-01 13:00:00,29.8,29.82,29.74,29.76,72300.0,24.8076,24.8242,24.7576,24.7743,72300.0
2011-02-01 13:30:00,29.76,29.76,29.67,29.68,70700.0,24.7743,24.7743,24.6993,24.7077,70700.0
2011-02-01 14:00:00,29.68,29.72,29.66,29.7,49100.0,24.7077,24.741,24.691,24.7243,49100.0
2011-02-01 14:30:00,29.7,29.72,29.66,29.67,144000.0,24.7243,24.741,24.691,24.6993,144000.0
2011-02-01 15:00:00,29.68,29.69,29.6,29.64,142600.0,24.7077,24.716,24.6411,24.6744,142600.0
2011-02-01 15:30:00,29.64,29.81,29.58,29.77,113900.0,24.6744,24.8159,24.6244,24.7826,113900.0
2011-02-02 09:30:00,29.82,31.19,29.82,31.04,138500.0,24.8242,25.9647,24.8242,25.8398,138500.0
2011-02-02 10:00:00,31.07,31.07,30.87,30.95,82200.0,25.8648,25.8648,25.6983,25.7649,82200.0
2011-02-02 10:30:00,30.95,31.33,30.94,31.2,78600.0,25.7649,26.0812,25.7566,25.973,78600.0
2011-02-02 11:00:00,31.21,31.22,30.64,30.65,64500.0,25.9813,25.9897,25.5068,25.5152,64500.0
2011-02-02 11:30:00,30.65,30.82,30.62,30.82,41700.0,25.5152,25.6567,25.4902,25.6567,41700.0
2011-02-02 12:00:00,30.81,30.82,30.54,30.54,37300.0,25.6483,25.6567,25.4236,25.4236,37300.0
2011-02-02 12:30:00,30.54,30.69,30.53,30.62,44700.0,25.4236,25.5485,25.4153,25.4902,44700.0
2011-02-02 13:00:00,30.62,30.74,30.6,30.73,35800.0,25.4902,25.5901,25.4735,25.5818,35800.0
2011-02-02 13:30:00,30.73,30.84,30.72,30.84,37900.0,25.5818,25.6733,25.5734,25.6733,37900.0
2011-02-02 14:00:00,30.83,30.95,30.83,30.94,44000.0,25.665,25.7649,25.665,25.7566,44000.0
2011-02-02 14:30:00,30.94,31.0,30.89,30.9,58300.0,25.7566,25.8065,25.7149,25.7233,58300.0
2011-02-02 15:00:00,30.89,30.91,30.82,30.83,67000.0,25.7149,25.7316,25.6567,25.665,67000.0
2011-02-02 15:30:00,30.83,30.97,30.82,30.88,146300.0,25.665,25.7815,25.6567,25.7066,146300.0
2011-02-03 09:30:00,30.06,31.49,30.06,31.06,59300.0,25.024,26.2144,25.024,25.8565,59300.0
2011-02-03 10:00:00,31.07,31.09,30.72,30.89,62300.0,25.8648,25.8814,25.5734,25.7149,62300.0
2011-02-03 10:30:00,30.88,31.0,30.84,30.96,62300.0,25.7066,25.8065,25.6733,25.7732,62300.0
2011-02-03 11:00:00,30.96,30.97,30.83,30.9,23600.0,25.7732,25.7815,25.665,25.7233,23600.0
2011-02-03 11:30:00,30.9,31.08,30.9,31.05,29000.0,25.7233,25.8731,25.7233,25.8481,29000.0
2011-02-03 12:00:00,31.06,31.07,30.96,30.96,28500.0,25.8565,25.8648,25.7732,25.7732,28500.0
2011-02-03 12:30:00,30.97,30.98,30.92,30.97,22000.0,25.7815,25.7899,25.7399,25.7815,22000.0
2011-02-03 13:00:00,30.96,30.97,30.91,30.96,23600.0,25.7732,25.7815,25.7316,25.7732,23600.0
2011-02-03 13:30:00,30.96,30.97,30.87,30.89,33000.0,25.7732,25.7815,25.6983,25.7149,33000.0
2011-02-03 14:00:00,30.89,30.9,30.81,30.86,39600.0,25.7149,25.7233,25.6483,25.69,39600.0
2011-02-03 14:30:00,30.86,30.96,30.85,30.94,34000.0,25.69,25.7732,25.6816,25.7566,34000.0
2011-02-03 15:00:00,30.95,30.98,30.92,30.94,56700.0,25.7649,25.7899,25.7399,25.7566,56700.0
2011-02-03 15:30:00,30.94,30.95,30.81,30.82,206900.0,25.7566,25.7649,25.6483,25.6567,206900.0
2011-02-04 09:30:00,30.12,30.7,29.99,30.62,42600.0,25.0739,25.5568,24.9657,25.4902,42600.0
2011-02-04 10:00:00,30.61,30.71,30.6,30.66,25700.0,25.4819,25.5651,25.4735,25.5235,25700.0
2011-02-04 10:30:00,30.67,30.67,30.41,30.45,38500.0,25.5318,25.5318,25.3154,25.3487,38500.0
2011-02-04 11:00:00,30.44,30.61,30.41,30.59,29000.0,25.3403,25.4819,25.3154,25.4652,29000.0
2011-02-04 11:30:00,30.58,30.63,30.56,30.6,24600.0,25.4569,25.4985,25.4402,25.4735,24600.0
2011-02-04 12:00:00,30.6,30.68,30.58,30.67,23400.0,25.4735,25.5401,25.4569,25.5318,23400.0
2011-02-04 12:30:00,30.66,30.69,30.66,30.69,12400.0,25.5235,25.5485,25.5235,25.5485,12400.0
2011-02-04 13:00:00,30.69,30.74,30.68,30.73,29600.0,25.5485,25.5901,25.5401,25.5818,29600.0
2011-02-04 13:30:00,30.72,30.79,30.69,30.78,30900.0,25.5734,25.6317,25.5485,25.6234,30900.0
2011-02-04 14:00:00,30.78,30.78,30.63,30.64,28800.0,25.6234,25.6234,25.4985,25.5068,28800.0
2011-02-04 14:30:00,30.64,30.65,30.57,30.65,43500.0,25.5068,25.5152,25.4486,25.5152,43500.0
2011-02-04 15:00:00,30.65,30.76,30.64,30.69,52700.0,25.5152,25.6067,25.5068,25.5485,52700.0
2011-02-04 15:30:00,30.68,30.74,30.64,30.74,125100.0,25.5401,25.5901,25.5068,25.5901,125100.0
2011-02-07 09:30:00,30.7,31.04,30.6,30.99,37800.0,25.5568,25.8398,25.4735,25.7982,37800.0
2011-02-07 10:00:00,30.99,31.28,30.99,31.22,56400.0,25.7982,26.0396,25.7982,25.9897,56400.0
2011-02-07 10:30:00,31.22,31.29,31.18,31.27,29700.0,25.9897,26.0479,25.9564,26.0313,29700.0
2011-02-07 11:00:00,31.28,31.33,31.15,31.16,26000.0,26.0396,26.0812,25.9314,25.9397,26000.0
2011-02-07 11:30:00,31.17,31.22,31.13,31.16,19000.0,25.948,25.9897,25.9147,25.9397,19000.0
2011-02-07 12:00:00,31.14,31.14,31.01,31.01,25700.0,25.9231,25.9231,25.8148,25.8148,25700.0
2011-02-07 12:30:00,31.02,31.09,31.01,31.03,22800.0,25.8232,25.8814,25.8148,25.8315,22800.0
2011-02-07 13:00:00,31.04,31.1,30.95,31.1,59000.0,25.8398,25.8898,25.7649,25.8898,59000.0
2011-02-07 13:30:00,31.09,31.1,31.01,31.07,23100.0,25.8814,25.8898,25.8148,25.8648,23100.0
2011-02-07 14:00:00,31.07,31.14,31.07,31.11,22400.0,25.8648,25.9231,25.8648,25.8981,22400.0
2011-02-07 14:30:00,31.1,31.1,30.98,31.02,44800.0,25.8898,25.8898,25.7899,25.8232,44800.0
2011-02-07 15:00:00,31.02,31.16,31.02,31.13,84300.0,25.8232,25.9397,25.8232,25.9147,84300.0
2011-02-07 15:30:00,31.13,31.19,31.09,31.1,154800.0,25.9147,25.9647,25.8814,25.8898,154800.0
2011-02-08 09:30:00,30.91,31.25,30.32,31.13,26500.0,25.7316,26.0146,25.2404,25.9147,26500.0
2011-02-08 10:00:00,31.12,31.18,31.04,31.06,19000.0,25.9064,25.9564,25.8398,25.8565,19000.0
2011-02-08 10:30:00,31.05,31.07,30.96,31.02,41700.0,25.8481,25.8648,25.7732,25.8232,41700.0
2011-02-08 11:00:00,31.02,31.05,30.94,31.05,17100.0,25.8232,25.8481,25.7566,25.8481,17100.0
2011-02-08 11:30:00,31.05,31.08,31.05,31.07,17800.0,25.8481,25.8731,25.8481,25.8648,17800.0
2011-02-08 12:00:00,31.07,31.07,31.03,31.03,14800.0,25.8648,25.8648,25.8315,25.8315,14800.0
2011-02-08 12:30:00,31.03,31.06,31.02,31.05,17700.0,25.8315,25.8565,25.8232,25.8481,17700.0
2011-02-08 13:00:00,31.05,31.05,31.0,31.0,25800.0,25.8481,25.8481,25.8065,25.8065,25800.0
2011-02-08 13:30:00,31.01,31.01,30.98,31.0,20500.0,25.8148,25.8148,25.7899,25.8065,20500.0
2011-02-08 14:00:00,31.0,31.06,30.99,31.06,16500.0,25.8065,25.8565,25.7982,25.8565,16500.0
2011-02-08 14:30:00,31.06,31.14,31.05,31.06,41200.0,25.8565,25.9231,25.8481,25.8565,41200.0
2011-02-08 15:00:00,31.06,31.08,31.02,31.02,43600.0,25.8565,25.8731,25.8232,25.8232,43600.0
2011-02-08 15:30:00,31.01,31.19,31.01,31.18,121700.0,25.8148,25.9647,25.8148,25.9564,121700.0
2011-02-09 09:30:00,31.0,31.17,30.86,31.03,15200.0,25.8065,25.948,25.69,25.8315,15200.0
2011-02-09 10:00:00,31.03,31.08,30.99,31.05,10700.0,25.8315,25.8731,25.7982,25.8481,10700.0
2011-02-09 10:30:00,31.04,31.09,31.0,31.05,9200.0,25.8398,25.8814,25.8065,25.8481,9200.0
2011-02-09 11:00:00,31.07,31.12,30.9,30.93,41700.0,25.8648,25.9064,25.7233,25.7482,41700.0
2011-02-09 11:30:00,30.93,31.07,30.93,31.05,76300.0,25.7482,25.8648,25.7482,25.8481,76300.0
2011-02-09 12:00:00,31.05,31.07,31.01,31.03,29500.0,25.8481,25.8648,25.8148,25.8315,29500.0
2011-02-09 12:30:00,31.03,31.08,31.01,31.01,12000.0,25.8315,25.8731,25.8148,25.8148,12000.0
2011-02-09 13:00:00,31.01,31.17,31.01,31.17,15800.0,25.8148,25.948,25.8148,25.948,15800.0
2011-02-09 13:30:00,31.17,31.18,31.12,31.14,13500.0,25.948,25.9564,25.9064,25.9231,13500.0
2011-02-09 14:00:00,31.13,31.15,31.09,31.12,61300.0,25.9147,25.9314,25.8814,25.9064,61300.0
2011-02-09 14:30:00,31.12,31.14,31.04,31.13,51800.0,25.9064,25.9231,25.8398,25.9147,51800.0
2011-02-09 15:00:00,31.13,31.22,31.13,31.15,39500.0,25.9147,25.9897,25.9147,25.9314,39500.0
2011-02-09 15:30:00,31.16,31.16,31.08,31.13,71700.0,25.9397,25.9397,25.8731,25.9147,71700.0
2011-02-10 09:30:00,31.08,31.39,30.83,31.09,42400.0,25.8731,26.1312,25.665,25.8814,42400.0
2011-02-10 10:00:00,31.1,31.31,31.05,31.29,23600.0,25.8898,26.0646,25.8481,26.0479,23600.0
2011-02-10 10:30:00,31.3,31.35,31.24,31.25,22100.0,26.0563,26.0979,26.0063,26.0146,22100.0
2011-02-10 11:00:00,31.23,31.37,31.22,31.36,22100.0,25.998,26.1145,25.9897,26.1062,22100.0
2011-02-10 11:30:00,31.35,31.46,31.35,31.44,21700.0,26.0979,26.1895,26.0979,26.1728,21700.0
2011-02-10 12:00:00,31.43,31.44,31.36,31.39,23400.0,26.1645,26.1728,26.1062,26.1312,23400.0
2011-02-10 12:30:00,31.39,31.42,31.34,31.35,20800.0,26.1312,26.1562,26.0896,26.0979,20800.0
2011-02-10 13:00:00,31.35,31.41,31.29,31.32,23900.0,26.0979,26.1478,26.0479,26.0729,23900.0
2011-02-10 13:30:00,31.33,31.46,31.31,31.45,40400.0,26.0812,26.1895,26.0646,26.1811,40400.0
2011-02-10 14:00:00,31.44,31.55,31.43,31.52,36300.0,26.1728,26.2644,26.1645,26.2394,36300.0
2011-02-10 14:30:00,31.53,31.54,31.41,31.43,35200.0,26.2477,26.256,26.1478,26.1645,35200.0
2011-02-10 15:00:00,31.43,31.49,31.38,31.47,49400.0,26.1645,26.2144,26.1229,26.1978,49400.0
2011-02-10 15:30:00,31.47,31.51,31.41,31.49,153700.0,26.1978,26.2311,26.1478,26.2144,153700.0
2011-02-11 09:30:00,31.36,31.53,31.2,31.32,28500.0,26.1062,26.2477,25.973,26.0729,28500.0
2011-02-11 10:00:00,31.32,31.44,31.32,31.39,20000.0,26.0729,26.1728,26.0729,26.1312,20000.0
2011-02-11 10:30:00,31.41,31.49,31.37,31.48,16600.0,26.1478,26.2144,26.1145,26.2061,16600.0
2011-02-11 11:00:00,31.49,31.57,31.45,31.52,20600.0,26.2144,26.281,26.1811,26.2394,20600.0
2011-02-11 11:30:00,31.53,31.58,31.49,31.58,20700.0,26.2477,26.2893,26.2144,26.2893,20700.0
2011-02-11 12:00:00,31.58,31.59,31.42,31.43,48300.0,26.2893,26.2977,26.1562,26.1645,48300.0
2011-02-11 12:30:00,31.43,31.5,31.38,31.47,34600.0,26.1645,26.2228,26.1229,26.1978,34600.0
2011-02-11 13:00:00,31.47,31.58,31.39,31.56,34100.0,26.1978,26.2893,26.1312,26.2727,34100.0
2011-02-11 13:30:00,31.56,31.56,31.46,31.51,16300.0,26.2727,26.2727,26.1895,26.2311,16300.0
2011-02-11 14:00:00,31.52,31.6,31.49,31.59,33500.0,26.2394,26.306,26.2144,26.2977,33500.0
2011-02-11 14:30:00,31.6,31.62,31.59,31.62,28500.0,26.306,26.3226,26.2977,26.3226,28500.0
2011-02-11 15:00:00,31.63,31.7,31.62,31.69,77200.0,26.331,26.3892,26.3226,26.3809,77200.0
2011-02-11 15:30:00,31.7,31.7,31.6,31.67,96200.0,26.3892,26.3892,26.306,26.3643,96200.0
2011-02-14 09:30:00,31.58,31.75,31.48,31.68,16900.0,26.2893,26.4309,26.2061,26.3726,16900.0
2011-02-14 10:00:00,31.71,31.75,31.61,31.61,18000.0,26.3976,26.4309,26.3143,26.3143,18000.0
2011-02-14 10:30:00,31.61,31.74,31.61,31.63,28900.0,26.3143,26.4225,26.3143,26.331,28900.0
2011-02-14 11:00:00,31.63,31.75,31.62,31.7,21000.0,26.331,26.4309,26.3226,26.3892,21000.0
2011-02-14 11:30:00,31.7,31.7,31.63,31.65,15600.0,26.3892,26.3892,26.331,26.3476,15600.0
2011-02-14 12:00:00,31.66,31.76,31.66,31.74,27000.0,26.3559,26.4392,26.3559,26.4225,27000.0
2011-02-14 12:30:00,31.74,31.74,31.68,31.68,18000.0,26.4225,26.4225,26.3726,26.3726,18000.0
2011-02-14 13:00:00,31.68,31.73,31.63,31.68,40000.0,26.3726,26.4142,26.331,26.3726,40000.0
2011-02-14 13:30:00,31.66,31.69,31.65,31.65,18000.0,26.3559,26.3809,26.3476,26.3476,18000.0
2011-02-14 14:00:00,31.64,31.72,31.64,31.72,19300.0,26.3393,26.4059,26.3393,26.4059,19300.0
2011-02-14 14:30:00,31.72,31.76,31.72,31.75,17500.0,26.4059,26.4392,26.4059,26.4309,17500.0
2011-02-14 15:00:00,31.75,31.77,31.68,31.76,34500.0,26.4309,26.4475,26.3726,26.4392,34500.0
2011-02-14 15:30:00,31.76,31.78,31.74,31.76,61600.0,26.4392,26.4558,26.4225,26.4392,61600.0
2011-02-15 09:30:00,31.71,31.78,31.68,31.7,20200.0,26.3976,26.4558,26.3726,26.3892,20200.0
2011-02-15 10:00:00,31.71,31.75,31.64,31.69,42200.0,26.3976,26.4309,26.3393,26.3809,42200.0
2011-02-15 10:30:00,31.67,31.71,31.65,31.69,14400.0,26.3643,26.3976,26.3476,26.3809,14400.0
2011-02-15 11:00:00,31.71,31.77,31.71,31.74,11600.0,26.3976,26.4475,26.3976,26.4225,11600.0
2011-02-15 11:30:00,31.75,31.75,31.65,31.67,17300.0,26.4309,26.4309,26.3476,26.3643,17300.0
2011-02-15 12:00:00,31.68,31.73,31.67,31.73,10500.0,26.3726,26.4142,26.3643,26.4142,10500.0
2011-02-15 12:30:00,31.72,31.76,31.71,31.74,8000.0,26.4059,26.4392,26.3976,26.4225,8000.0
2011-02-15 13:00:00,31.73,31.73,31.67,31.69,13600.0,26.4142,26.4142,26.3643,26.3809,13600.0
2011-02-15 13:30:00,31.69,31.77,31.67,31.74,16800.0,26.3809,26.4475,26.3643,26.4225,16800.0
2011-02-15 14:00:00,31.75,31.75,31.66,31.7,27400.0,26.4309,26.4309,26.3559,26.3892,27400.0
2011-02-15 14:30:00,31.69,31.72,31.65,31.69,24900.0,26.3809,26.4059,26.3476,26.3809,24900.0
2011-02-15 15:00:00,31.69,31.74,31.68,31.71,27700.0,26.3809,26.4225,26.3726,26.3976,27700.0
2011-02-15 15:30:00,31.71,31.79,31.67,31.75,121900.0,26.3976,26.4642,26.3643,26.4309,121900.0
2011-02-16 09:30:00,31.85,31.88,31.75,31.87,30800.0,26.5141,26.5391,26.4309,26.5308,30800.0
2011-02-16 10:00:00,31.88,31.92,31.8,31.87,28400.0,26.5391,26.5724,26.4725,26.5308,28400.0
2011-02-16 10:30:00,31.87,31.93,31.85,31.87,23800.0,26.5308,26.5807,26.5141,26.5308,23800.0
2011-02-16 11:00:00,31.87,31.9,31.85,31.89,14600.0,26.5308,26.5557,26.5141,26.5474,14600.0
2011-02-16 11:30:00,31.89,31.94,31.88,31.91,15500.0,26.5474,26.589,26.5391,26.5641,15500.0
2011-02-16 12:00:00,31.92,31.92,31.84,31.91,43500.0,26.5724,26.5724,26.5058,26.5641,43500.0
2011-02-16 12:30:00,31.92,31.95,31.91,31.92,12500.0,26.5724,26.5974,26.5641,26.5724,12500.0
2011-02-16 13:00:00,31.95,31.96,31.88,31.9,18500.0,26.5974,26.6057,26.5391,26.5557,18500.0
2011-02-16 13:30:00,31.9,32.04,31.9,32.04,29800.0,26.5557,26.6723,26.5557,26.6723,29800.0
2011-02-16 14:00:00,32.04,32.04,31.9,31.91,26500.0,26.6723,26.6723,26.5557,26.5641,26500.0
2011-02-16 14:30:00,31.91,32.02,31.91,31.98,25400.0,26.5641,26.6556,26.5641,26.6223,25400.0
2011-02-16 15:00:00,31.98,32.03,31.96,31.97,32100.0,26.6223,26.664,26.6057,26.614,32100.0
2011-02-16 15:30:00,31.97,32.13,31.96,32.07,184400.0,26.614,26.7472,26.6057,26.6973,184400.0
2011-02-17 09:30:00,32.04,32.04,31.83,31.93,19900.0,26.7593,26.7593,26.5839,26.6674,19900.0
2011-02-17 10:00:00,31.94,32.04,31.86,31.99,30500.0,26.6757,26.7593,26.6089,26.7175,30500.0
2011-02-17 10:30:00,31.99,32.04,31.92,31.93,13900.0,26.7175,26.7593,26.659,26.6674,13900.0
2011-02-17 11:00:00,31.93,32.13,31.93,32.13,15500.0,26.6674,26.8344,26.6674,26.8344,15500.0
2011-02-17 11:30:00,32.14,32.14,32.06,32.08,14200.0,26.8428,26.8428,26.776,26.7927,14200.0
2011-02-17 12:00:00,32.07,32.09,31.95,31.99,25200.0,26.7843,26.801,26.6841,26.7175,25200.0
2011-02-17 12:30:00,31.98,32.07,31.98,32.04,13400.0,26.7091,26.7843,26.7091,26.7593,13400.0
2011-02-17 13:00:00,32.03,32.06,32.03,32.04,6300.0,26.7509,26.776,26.7509,26.7593,6300.0
2011-02-17 13:30:00,32.04,32.11,32.04,32.07,12700.0,26.7593,26.8177,26.7593,26.7843,12700.0
2011-02-17 14:00:00,32.08,32.08,32.02,32.03,11700.0,26.7927,26.7927,26.7426,26.7509,11700.0
2011-02-17 14:30:00,32.03,32.07,32.03,32.06,16200.0,26.7509,26.7843,26.7509,26.776,16200.0
2011-02-17 15:00:00,32.06,32.21,32.06,32.21,34500.0,26.776,26.9012,26.776,26.9012,34500.0
2011-02-17 15:30:00,32.21,32.23,32.16,32.16,82600.0,26.9012,26.9179,26.8595,26.8595,82600.0
2011-02-18 09:30:00,32.4,32.4,32.04,32.12,90200.0,27.0599,27.0599,26.7593,26.8261,90200.0
2011-02-18 10:00:00,32.12,32.15,32.08,32.13,14500.0,26.8261,26.8511,26.7927,26.8344,14500.0
2011-02-18 10:30:00,32.14,32.26,32.12,32.21,13600.0,26.8428,26.943,26.8261,26.9012,13600.0
2011-02-18 11:00:00,32.21,32.32,32.17,32.31,19800.0,26.9012,26.9931,26.8678,26.9848,19800.0
2011-02-18 11:30:00,32.32,32.37,32.32,32.36,10500.0,26.9931,27.0349,26.9931,27.0265,10500.0
2011-02-18 12:00:00,32.36,32.45,32.35,32.44,33800.0,27.0265,27.1017,27.0182,27.0933,33800.0
2011-02-18 12:30:00,32.44,32.44,32.38,32.39,10200.0,27.0933,27.0933,27.0432,27.0516,10200.0
2011-02-18 13:00:00,32.39,32.41,32.33,32.33,33300.0,27.0516,27.0683,27.0015,27.0015,33300.0
2011-02-18 13:30:00,32.35,32.37,32.28,32.37,27200.0,27.0182,27.0349,26.9597,27.0349,27200.0
2011-02-18 14:00:00,32.37,32.37,32.2,32.22,23100.0,27.0349,27.0349,26.8929,26.9096,23100.0
2011-02-18 14:30:00,32.23,32.28,32.21,32.27,24700.0,26.9179,26.9597,26.9012,26.9514,24700.0
2011-02-18 15:00:00,32.28,32.3,32.24,32.27,34800.0,26.9597,26.9764,26.9263,26.9514,34800.0
2011-02-18 15:30:00,32.26,32.29,32.17,32.28,172000.0,26.943,26.9681,26.8678,26.9597,172000.0
2011-02-22 09:30:00,31.98,32.1,31.7,32.1,23900.0,26.7091,26.8094,26.4753,26.8094,23900.0
2011-02-22 10:00:00,32.09,32.19,32.0,32.12,19900.0,26.801,26.8845,26.7259,26.8261,19900.0
2011-02-22 10:30:00,32.07,32.26,32.05,32.17,14800.0,26.7843,26.943,26.7676,26.8678,14800.0
2011-02-22 11:00:00,32.16,32.16,31.84,31.92,22600.0,26.8595,26.8595,26.5922,26.659,22600.0
2011-02-22 11:30:00,31.9,31.94,31.85,31.92,13900.0,26.6423,26.6757,26.6006,26.659,13900.0
2011-02-22 12:00:00,31.91,31.95,31.84,31.94,11500.0,26.6507,26.6841,26.5922,26.6757,11500.0
2011-02-22 12:30:00,31.94,31.94,31.7,31.7,16400.0,26.6757,26.6757,26.4753,26.4753,16400.0
2011-02-22 13:00:00,31.71,31.77,31.64,31.66,11000.0,26.4836,26.5338,26.4252,26.4419,11000.0
2011-02-22 13:30:00,31.66,31.73,31.61,31.7,13000.0,26.4419,26.5004,26.4001,26.4753,13000.0
2011-02-22 14:00:00,31.7,31.71,31.61,31.68,18300.0,26.4753,26.4836,26.4001,26.4586,18300.0
2011-02-22 14:30:00,31.7,31.73,31.64,31.64,21500.0,26.4753,26.5004,26.4252,26.4252,21500.0
2011-02-22 15:00:00,31.65,31.67,31.53,31.55,44400.0,26.4335,26.4502,26.3333,26.35,44400.0
2011-02-22 15:30:00,31.55,31.65,31.54,31.6,103300.0,26.35,26.4335,26.3417,26.3918,103300.0
2011-02-23 09:30:00,31.6,31.73,31.44,31.53,39700.0,26.3918,26.5004,26.2581,26.3333,39700.0
2011-02-23 10:00:00,31.54,31.66,31.51,31.63,35000.0,26.3417,26.4419,26.3166,26.4168,35000.0
2011-02-23 10:30:00,31.64,31.67,31.49,31.62,33800.0,26.4252,26.4502,26.2999,26.4085,33800.0
2011-02-23 11:00:00,31.62,31.62,31.37,31.37,21300.0,26.4085,26.4085,26.1997,26.1997,21300.0
2011-02-23 11:30:00,31.37,31.39,31.25,31.25,36100.0,26.1997,26.2164,26.0995,26.0995,36100.0
2011-02-23 12:00:00,31.25,31.26,31.13,31.25,33300.0,26.0995,26.1078,25.9992,26.0995,33300.0
2011-02-23 12:30:00,31.24,31.27,31.19,31.25,17100.0,26.0911,26.1162,26.0494,26.0995,17100.0
2011-02-23 13:00:00,31.23,31.27,31.11,31.25,27500.0,26.0828,26.1162,25.9825,26.0995,27500.0
2011-02-23 13:30:00,31.24,31.28,31.19,31.24,24800.0,26.0911,26.1245,26.0494,26.0911,24800.0
2011-02-23 14:00:00,31.24,31.38,31.24,31.3,30700.0,26.0911,26.208,26.0911,26.1412,30700.0
2011-02-23 14:30:00,31.29,31.34,31.21,31.32,40700.0,26.1329,26.1746,26.0661,26.1579,40700.0
2011-02-23 15:00:00,31.32,31.36,31.22,31.3,42500.0,26.1579,26.1913,26.0744,26.1412,42500.0
2011-02-23 15:30:00,31.3,31.3,31.11,31.13,86600.0,26.1412,26.1412,25.9825,25.9992,86600.0
2011-02-24 09:30:00,31.27,31.39,31.05,31.16,20700.0,26.1162,26.2164,25.9324,26.0243,20700.0
2011-02-24 10:00:00,31.14,31.31,31.07,31.21,16000.0,26.0076,26.1496,25.9491,26.0661,16000.0
2011-02-24 10:30:00,31.23,31.32,31.14,31.21,19200.0,26.0828,26.1579,26.0076,26.0661,19200.0
2011-02-24 11:00:00,31.18,31.18,31.0,31.12,23400.0,26.041,26.041,25.8907,25.9909,23400.0
2011-02-24 11:30:00,31.13,31.18,30.92,31.11,21500.0,25.9992,26.041,25.8239,25.9825,21500.0
2011-02-24 12:00:00,31.11,31.12,30.88,30.88,24500.0,25.9825,25.9909,25.7904,25.7904,24500.0
2011-02-24 12:30:00,30.87,31.06,30.84,31.05,19000.0,25.7821,25.9408,25.757,25.9324,19000.0
2011-02-24 13:00:00,31.04,31.06,30.9,30.92,9900.0,25.9241,25.9408,25.8072,25.8239,9900.0
2011-02-24 13:30:00,30.92,31.02,30.77,30.8,32900.0,25.8239,25.9074,25.6986,25.7236,32900.0
2011-02-24 14:00:00,30.82,31.09,30.82,31.07,23500.0,25.7403,25.9658,25.7403,25.9491,23500.0
2011-02-24 14:30:00,31.06,31.11,30.99,31.06,20300.0,25.9408,25.9825,25.8823,25.9408,20300.0
2011-02-24 15:00:00,31.05,31.21,31.03,31.17,28700.0,25.9324,26.0661,25.9157,26.0326,28700.0
2011-02-24 15:30:00,31.17,31.26,31.14,31.2,112700.0,26.0326,26.1078,26.0076,26.0577,112700.0
2011-02-25 09:30:00,31.25,31.34,31.22,31.3,22000.0,26.0995,26.1746,26.0744,26.1412,22000.0
2011-02-25 10:00:00,31.29,31.55,31.29,31.45,13300.0,26.1329,26.35,26.1329,26.2665,13300.0
2011-02-25 10:30:00,31.44,31.58,31.4,31.54,20400.0,26.2581,26.3751,26.2247,26.3417,20400.0
2011-02-25 11:00:00,31.53,31.63,31.48,31.48,14000.0,26.3333,26.4168,26.2916,26.2916,14000.0
2011-02-25 11:30:00,31.48,31.5,31.35,31.44,11300.0,26.2916,26.3083,26.183,26.2581,11300.0
2011-02-25 12:00:00,31.45,31.65,31.43,31.63,10100.0,26.2665,26.4335,26.2498,26.4168,10100.0
2011-02-25 12:30:00,31.63,31.65,31.56,31.65,11100.0,26.4168,26.4335,26.3584,26.4335,11100.0
2011-02-25 13:00:00,31.63,31.76,31.61,31.68,16200.0,26.4168,26.5254,26.4001,26.4586,16200.0
2011-02-25 13:30:00,31.7,31.76,31.66,31.69,15900.0,26.4753,26.5254,26.4419,26.4669,15900.0
2011-02-25 14:00:00,31.68,31.76,31.61,31.67,21700.0,26.4586,26.5254,26.4001,26.4502,21700.0
2011-02-25 14:30:00,31.68,31.71,31.63,31.69,12700.0,26.4586,26.4836,26.4168,26.4669,12700.0
2011-02-25 15:00:00,31.7,31.77,31.68,31.72,21000.0,26.4753,26.5338,26.4586,26.492,21000.0
2011-02-25 15:30:00,31.72,31.78,31.65,31.78,57600.0,26.492,26.5421,26.4335,26.5421,57600.0
2011-02-28 09:30:00,32.05,32.08,31.82,31.98,26900.0,26.7676,26.7927,26.5755,26.7091,26900.0
2011-02-28 10:00:00,31.98,32.07,31.87,32.06,13400.0,26.7091,26.7843,26.6173,26.776,13400.0
2011-02-28 10:30:00,32.05,32.08,31.99,32.02,9400.0,26.7676,26.7927,26.7175,26.7426,9400.0
2011-02-28 11:00:00,32.01,32.02,31.86,31.87,10800.0,26.7342,26.7426,26.6089,26.6173,10800.0
2011-02-28 11:30:00,31.87,31.94,31.79,31.93,10800.0,26.6173,26.6757,26.5505,26.6674,10800.0
2011-02-28 12:00:00,31.93,31.94,31.9,31.93,9200.0,26.6674,26.6757,26.6423,26.6674,9200.0
2011-02-28 12:30:00,31.91,31.92,31.71,31.74,11400.0,26.6507,26.659,26.4836,26.5087,11400.0
2011-02-28 13:00:00,31.73,31.75,31.64,31.65,8800.0,26.5004,26.5171,26.4252,26.4335,8800.0
2011-02-28 13:30:00,31.65,31.78,31.65,31.74,9200.0,26.4335,26.5421,26.4335,26.5087,9200.0
2011-02-28 14:00:00,31.71,31.73,31.63,31.73,9400.0,26.4836,26.5004,26.4168,26.5004,9400.0
2011-02-28 14:30:00,31.74,31.77,31.67,31.76,14900.0,26.5087,26.5338,26.4502,26.5254,14900.0
2011-02-28 15:00:00,31.77,31.77,31.66,31.74,34600.0,26.5338,26.5338,26.4419,26.5087,34600.0
2011-02-28 15:30:00,31.73,31.91,31.73,31.91,75100.0,26.5004,26.6507,26.5004,26.6507,75100.0
2011-03-01 09:30:00,32.13,32.13,31.81,31.92,18400.0,26.8344,26.8344,26.5672,26.659,18400.0
2011-03-01 10:00:00,31.89,31.95,31.76,31.77,15500.0,26.634,26.6841,26.5254,26.5338,15500.0
2011-03-01 10:30:00,31.74,32.0,31.69,31.97,14600.0,26.5087,26.7259,26.4669,26.7008,14600.0
2011-03-01 11:00:00,31.98,32.17,31.98,32.12,47700.0,26.7091,26.8678,26.7091,26.8261,47700.0
2011-03-01 11:30:00,32.11,32.11,31.95,31.96,70000.0,26.8177,26.8177,26.6841,26.6924,70000.0
2011-03-01 12:00:00,31.95,31.95,31.78,31.82,36900.0,26.6841,26.6841,26.5421,26.5755,36900.0
2011-03-01 12:30:00,31.83,31.97,31.82,31.95,37900.0,26.5839,26.7008,26.5755,26.6841,37900.0
2011-03-01 13:00:00,31.95,31.95,31.85,31.88,36200.0,26.6841,26.6841,26.6006,26.6256,36200.0
2011-03-01 13:30:00,31.87,31.92,31.81,31.91,41500.0,26.6173,26.659,26.5672,26.6507,41500.0
2011-03-01 14:00:00,31.9,31.91,31.65,31.65,68100.0,26.6423,26.6507,26.4335,26.4335,68100.0
2011-03-01 14:30:00,31.64,31.69,31.59,31.61,49600.0,26.4252,26.4669,26.3834,26.4001,49600.0
2011-03-01 15:00:00,31.63,31.75,31.53,31.63,72500.0,26.4168,26.5171,26.3333,26.4168,72500.0
2011-03-01 15:30:00,31.63,31.74,31.6,31.74,130200.0,26.4168,26.5087,26.3918,26.5087,130200.0
2011-03-02 09:30:00,31.6,31.75,31.38,31.65,19100.0,26.3918,26.5171,26.208,26.4335,19100.0
2011-03-02 10:00:00,31.65,31.8,31.64,31.72,19200.0,26.4335,26.5588,26.4252,26.492,19200.0
2011-03-02 10:30:00,31.74,31.92,31.73,31.9,14000.0,26.5087,26.659,26.5004,26.6423,14000.0
2011-03-02 11:00:00,31.87,31.92,31.8,31.8,19000.0,26.6173,26.659,26.5588,26.5588,19000.0
2011-03-02 11:30:00,31.78,31.87,31.54,31.57,18600.0,26.5421,26.6173,26.3417,26.3667,18600.0
2011-03-02 12:00:00,31.53,31.74,31.5,31.74,10400.0,26.3333,26.5087,26.3083,26.5087,10400.0
2011-03-02 12:30:00,31.74,31.8,31.71,31.72,8200.0,26.5087,26.5588,26.4836,26.492,8200.0
2011-03-02 13:00:00,31.73,31.81,31.62,31.7,15300.0,26.5004,26.5672,26.4085,26.4753,15300.0
2011-03-02 13:30:00,31.7,31.73,31.55,31.59,17800.0,26.4753,26.5004,26.35,26.3834,17800.0
2011-03-02 14:00:00,31.58,31.71,31.51,31.56,18300.0,26.3751,26.4836,26.3166,26.3584,18300.0
2011-03-02 14:30:00,31.56,31.76,31.56,31.71,15700.0,26.3584,26.5254,26.3584,26.4836,15700.0
2011-03-02 15:00:00,31.73,31.81,31.73,31.76,24800.0,26.5004,26.5672,26.5004,26.5254,24800.0
2011-03-02 15:30:00,31.76,31.76,31.69,31.71,66800.0,26.5254,26.5254,26.4669,26.4836,66800.0
2011-03-03 09:30:00,31.95,32.27,31.93,32.26,16400.0,26.6841,26.9514,26.6674,26.943,16400.0
2011-03-03 10:00:00,32.25,32.34,32.24,32.32,31400.0,26.9346,27.0098,26.9263,26.9931,31400.0
2011-03-03 10:30:00,32.3,32.41,32.24,32.32,17000.0,26.9764,27.0683,26.9263,26.9931,17000.0
2011-03-03 11:00:00,32.33,32.39,32.28,32.37,9600.0,27.0015,27.0516,26.9597,27.0349,9600.0
2011-03-03 11:30:00,32.38,32.48,32.38,32.48,14700.0,27.0432,27.1267,27.0432,27.1267,14700.0
2011-03-03 12:00:00,32.48,32.5,32.42,32.44,8000.0,27.1267,27.1434,27.0766,27.0933,8000.0
2011-03-03 12:30:00,32.45,32.53,32.43,32.46,28400.0,27.1017,27.1685,27.085,27.11,28400.0
2011-03-03 13:00:00,32.45,32.48,32.41,32.43,10400.0,27.1017,27.1267,27.0683,27.085,10400.0
2011-03-03 13:30:00,32.42,32.47,32.38,32.38,11800.0,27.0766,27.1184,27.0432,27.0432,11800.0
2011-03-03 14:00:00,32.39,32.53,32.39,32.49,31200.0,27.0516,27.1685,27.0516,27.1351,31200.0
2011-03-03 14:30:00,32.48,32.55,32.48,32.54,11200.0,27.1267,27.1852,27.1267,27.1768,11200.0
2011-03-03 15:00:00,32.54,32.54,32.47,32.47,30400.0,27.1768,27.1768,27.1184,27.1184,30400.0
2011-03-03 15:30:00,32.48,32.53,32.46,32.51,65600.0,27.1267,27.1685,27.11,27.1518,65600.0
2011-03-04 09:30:00,32.45,32.53,32.26,32.49,16000.0,27.1017,27.1685,26.943,27.1351,16000.0
2011-03-04 10:00:00,32.51,32.54,32.33,32.39,14500.0,27.1518,27.1768,27.0015,27.0516,14500.0
2011-03-04 10:30:00,32.38,32.5,32.35,32.49,9300.0,27.0432,27.1434,27.0182,27.1351,9300.0
2011-03-04 11:00:00,32.49,32.49,32.44,32.44,16300.0,27.1351,27.1351,27.0933,27.0933,16300.0
2011-03-04 11:30:00,32.45,32.53,32.43,32.44,18600.0,27.1017,27.1685,27.085,27.0933,18600.0
2011-03-04 12:00:00,32.43,32.45,32.29,32.31,37500.0,27.085,27.1017,26.9681,26.9848,37500.0
2011-03-04 12:30:00,32.31,32.36,32.27,32.33,14200.0,26.9848,27.0265,26.9514,27.0015,14200.0
2011-03-04 13:00:00,32.34,32.4,32.31,32.38,19900.0,27.0098,27.0599,26.9848,27.0432,19900.0
2011-03-04 13:30:00,32.4,32.47,32.38,32.43,21300.0,27.0599,27.1184,27.0432,27.085,21300.0
2011-03-04 14:00:00,32.44,32.44,32.33,32.38,33200.0,27.0933,27.0933,27.0015,27.0432,33200.0
2011-03-04 14:30:00,32.38,32.39,32.25,32.31,29300.0,27.0432,27.0516,26.9346,26.9848,29300.0
2011-03-04 15:00:00,32.31,32.41,32.31,32.32,23100.0,26.9848,27.0683,26.9848,26.9931,23100.0
2011-03-04 15:30:00,32.31,32.47,32.26,32.47,54900.0,26.9848,27.1184,26.943,27.1184,54900.0
2011-03-07 09:30:00,32.58,32.65,32.39,32.48,17900.0,27.2103,27.2687,27.0516,27.1267,17900.0
2011-03-07 10:00:00,32.47,32.53,32.39,32.51,18200.0,27.1184,27.1685,27.0516,27.1518,18200.0
2011-03-07 10:30:00,32.49,32.52,32.02,32.04,31000.0,27.1351,27.1601,26.7426,26.7593,31000.0
2011-03-07 11:00:00,32.04,32.04,31.84,31.89,30500.0,26.7593,26.7593,26.5922,26.634,30500.0
2011-03-07 11:30:00,31.88,31.93,31.69,31.69,26300.0,26.6256,26.6674,26.4669,26.4669,26300.0
2011-03-07 12:00:00,31.7,31.86,31.7,31.79,23500.0,26.4753,26.6089,26.4753,26.5505,23500.0
2011-03-07 12:30:00,31.81,31.82,31.69,31.7,19200.0,26.5672,26.5755,26.4669,26.4753,19200.0
2011-03-07 13:00:00,31.72,31.82,31.65,31.78,30200.0,26.492,26.5755,26.4335,26.5421,30200.0
2011-03-07 13:30:00,31.78,31.83,31.75,31.75,23900.0,26.5421,26.5839,26.5171,26.5171,23900.0
2011-03-07 14:00:00,31.76,31.98,31.76,31.97,33500.0,26.5254,26.7091,26.5254,26.7008,33500.0
2011-03-07 14:30:00,31.97,31.97,31.88,31.97,25000.0,26.7008,26.7008,26.6256,26.7008,25000.0
2011-03-07 15:00:00,31.98,32.05,31.93,32.04,20000.0,26.7091,26.7676,26.6674,26.7593,20000.0
2011-03-07 15:30:00,32.03,32.12,31.95,31.95,75600.0,26.7509,26.8261,26.6841,26.6841,75600.0
2011-03-08 09:30:00,31.94,32.12,31.59,32.0,23500.0,26.6757,26.8261,26.3834,26.7259,23500.0
2011-03-08 10:00:00,32.02,32.5,32.01,32.49,30100.0,26.7426,27.1434,26.7342,27.1351,30100.0
2011-03-08 10:30:00,32.5,32.57,32.39,32.54,18600.0,27.1434,27.2019,27.0516,27.1768,18600.0
2011-03-08 11:00:00,32.54,32.67,32.44,32.64,17500.0,27.1768,27.2854,27.0933,27.2604,17500.0
2011-03-08 11:30:00,32.65,32.71,32.54,32.63,32400.0,27.2687,27.3188,27.1768,27.252,32400.0
2011-03-08 12:00:00,32.61,32.69,32.6,32.67,14700.0,27.2353,27.3021,27.227,27.2854,14700.0
2011-03-08 12:30:00,32.66,32.69,32.58,32.65,24000.0,27.2771,27.3021,27.2103,27.2687,24000.0
2011-03-08 13:00:00,32.65,32.69,32.63,32.65,16000.0,27.2687,27.3021,27.252,27.2687,16000.0
2011-03-08 13:30:00,32.65,32.65,32.58,32.59,24100.0,27.2687,27.2687,27.2103,27.2186,24100.0
2011-03-08 14:00:00,32.59,32.61,32.4,32.46,15300.0,27.2186,27.2353,27.0599,27.11,15300.0
2011-03-08 14:30:00,32.44,32.52,32.4,32.5,20100.0,27.0933,27.1601,27.0599,27.1434,20100.0
2011-03-08 15:00:00,32.5,32.53,32.45,32.48,21000.0,27.1434,27.1685,27.1017,27.1267,21000.0
2011-03-08 15:30:00,32.47,32.52,32.45,32.45,59000.0,27.1184,27.1601,27.1017,27.1017,59000.0
2011-03-09 09:30:00,32.46,32.46,32.17,32.31,14700.0,27.11,27.11,26.8678,26.9848,14700.0
2011-03-09 10:00:00,32.35,32.52,32.27,32.49,25900.0,27.0182,27.1601,26.9514,27.1351,25900.0
2011-03-09 10:30:00,32.48,32.5,32.16,32.21,34300.0,27.1267,27.1434,26.8595,26.9012,34300.0
2011-03-09 11:00:00,32.2,32.32,32.11,32.3,39100.0,26.8929,26.9931,26.8177,26.9764,39100.0
2011-03-09 11:30:00,32.29,32.44,32.21,32.34,54600.0,26.9681,27.0933,26.9012,27.0098,54600.0
2011-03-09 12:00:00,32.35,32.42,32.31,32.31,11500.0,27.0182,27.0766,26.9848,26.9848,11500.0
2011-03-09 12:30:00,32.34,32.41,32.32,32.36,9400.0,27.0098,27.0683,26.9931,27.0265,9400.0
2011-03-09 13:00:00,32.34,32.46,32.28,32.42,9100.0,27.0098,27.11,26.9597,27.0766,9100.0
2011-03-09 13:30:00,32.42,32.42,32.31,32.33,8700.0,27.0766,27.0766,26.9848,27.0015,8700.0
2011-03-09 14:00:00,32.34,32.4,32.33,32.34,8800.0,27.0098,27.0599,27.0015,27.0098,8800.0
2011-03-09 14:30:00,32.33,32.37,32.29,32.35,26100.0,27.0015,27.0349,26.9681,27.0182,26100.0
2011-03-09 15:00:00,32.36,32.36,32.33,32.36,40800.0,27.0265,27.0265,27.0015,27.0265,40800.0
2011-03-09 15:30:00,32.35,32.37,32.28,32.29,51700.0,27.0182,27.0349,26.9597,26.9681,51700.0
2011-03-10 09:30:00,31.8,32.13,31.46,31.48,44800.0,26.5588,26.8344,26.2749,26.2916,44800.0
2011-03-10 10:00:00,31.48,31.49,31.36,31.36,24900.0,26.2916,26.2999,26.1913,26.1913,24900.0
2011-03-10 10:30:00,31.37,31.37,31.24,31.32,31700.0,26.1997,26.1997,26.0911,26.1579,31700.0
2011-03-10 11:00:00,31.32,31.41,31.28,31.36,16000.0,26.1579,26.2331,26.1245,26.1913,16000.0
2011-03-10 11:30:00,31.37,31.49,31.35,31.47,15900.0,26.1997,26.2999,26.183,26.2832,15900.0
2011-03-10 12:00:00,31.48,31.5,31.38,31.38,23200.0,26.2916,26.3083,26.208,26.208,23200.0
2011-03-10 12:30:00,31.39,31.63,31.35,31.63,21200.0,26.2164,26.4168,26.183,26.4168,21200.0
2011-03-10 13:00:00,31.62,31.67,31.48,31.49,18000.0,26.4085,26.4502,26.2916,26.2999,18000.0
2011-03-10 13:30:00,31.48,31.48,31.32,31.46,32700.0,26.2916,26.2916,26.1579,26.2749,32700.0
2011-03-10 14:00:00,31.46,31.53,31.44,31.51,20200.0,26.2749,26.3333,26.2581,26.3166,20200.0
2011-03-10 14:30:00,31.48,31.59,31.47,31.53,16500.0,26.2916,26.3834,26.2832,26.3333,16500.0
2011-03-10 15:00:00,31.53,31.54,31.39,31.41,28200.0,26.3333,26.3417,26.2164,26.2331,28200.0
2011-03-10 15:30:00,31.41,31.55,31.39,31.45,61900.0,26.2331,26.35,26.2164,26.2665,61900.0
2011-03-11 09:30:00,31.47,31.57,31.16,31.45,43100.0,26.2832,26.3667,26.0243,26.2665,43100.0
2011-03-11 10:00:00,31.42,31.46,31.26,31.27,24200.0,26.2414,26.2749,26.1078,26.1162,24200.0
2011-03-11 10:30:00,31.28,31.29,31.17,31.27,18500.0,26.1245,26.1329,26.0326,26.1162,18500.0
2011-03-11 11:00:00,31.27,31.59,31.27,31.56,62800.0,26.1162,26.3834,26.1162,26.3584,62800.0
2011-03-11 11:30:00,31.57,31.84,31.57,31.81,52000.0,26.3667,26.5922,26.3667,26.5672,52000.0
2011-03-11 12:00:00,31.82,31.85,31.74,31.83,44100.0,26.5755,26.6006,26.5087,26.5839,44100.0
2011-03-11 12:30:00,31.82,31.82,31.68,31.69,30900.0,26.5755,26.5755,26.4586,26.4669,30900.0
2011-03-11 13:00:00,31.68,31.68,31.53,31.62,19100.0,26.4586,26.4586,26.3333,26.4085,19100.0
2011-03-11 13:30:00,31.62,31.75,31.62,31.7,28700.0,26.4085,26.5171,26.4085,26.4753,28700.0
2011-03-11 14:00:00,31.71,31.77,31.69,31.77,18200.0,26.4836,26.5338,26.4669,26.5338,18200.0
2011-03-11 14:30:00,31.78,31.81,31.76,31.78,13700.0,26.5421,26.5672,26.5254,26.5421,13700.0
2011-03-11 15:00:00,31.79,31.84,31.77,31.8,15200.0,26.5505,26.5922,26.5338,26.5588,15200.0
2011-03-11 15:30:00,31.8,31.84,31.69,31.69,115500.0,26.5588,26.5922,26.4669,26.4669,115500.0
2011-03-14 09:30:00,31.36,31.71,31.04,31.71,9400.0,26.1913,26.4836,25.9241,26.4836,9400.0
2011-03-14 10:00:00,31.71,31.71,31.49,31.58,6700.0,26.4836,26.4836,26.2999,26.3751,6700.0
2011-03-14 10:30:00,31.5,31.55,31.42,31.46,17400.0,26.3083,26.35,26.2414,26.2749,17400.0
2011-03-14 11:00:00,31.45,31.47,31.23,31.3,18300.0,26.2665,26.2832,26.0828,26.1412,18300.0
2011-03-14 11:30:00,31.29,31.45,31.26,31.41,18500.0,26.1329,26.2665,26.1078,26.2331,18500.0
2011-03-14 12:00:00,31.42,31.45,31.36,31.42,14400.0,26.2414,26.2665,26.1913,26.2414,14400.0
2011-03-14 12:30:00,31.42,31.43,31.34,31.41,8500.0,26.2414,26.2498,26.1746,26.2331,8500.0
2011-03-14 13:00:00,31.43,31.52,31.41,31.44,6400.0,26.2498,26.325,26.2331,26.2581,6400.0
2011-03-14 13:30:00,31.45,31.49,31.37,31.39,11600.0,26.2665,26.2999,26.1997,26.2164,11600.0
2011-03-14 14:00:00,31.41,31.51,31.4,31.47,8700.0,26.2331,26.3166,26.2247,26.2832,8700.0
2011-03-14 14:30:00,31.46,31.46,31.35,31.38,11800.0,26.2749,26.2749,26.183,26.208,11800.0
2011-03-14 15:00:00,31.38,31.51,31.36,31.47,23000.0,26.208,26.3166,26.1913,26.2832,23000.0
2011-03-14 15:30:00,31.48,31.54,31.41,31.45,80400.0,26.2916,26.3417,26.2331,26.2665,80400.0
2011-03-15 09:30:00,30.73,31.11,30.66,30.81,31100.0,25.6652,25.9825,25.6067,25.732,31100.0
2011-03-15 10:00:00,30.79,30.93,30.78,30.87,18000.0,25.7153,25.8322,25.7069,25.7821,18000.0
2011-03-15 10:30:00,30.88,30.91,30.83,30.89,14100.0,25.7904,25.8155,25.7487,25.7988,14100.0
2011-03-15 11:00:00,30.87,30.9,30.81,30.9,9900.0,25.7821,25.8072,25.732,25.8072,9900.0
2011-03-15 11:30:00,30.91,31.01,30.9,30.98,14800.0,25.8155,25.899,25.8072,25.874,14800.0
2011-03-15 12:00:00,30.98,31.1,30.97,31.1,14000.0,25.874,25.9742,25.8656,25.9742,14000.0
2011-03-15 12:30:00,31.08,31.09,30.97,31.08,18800.0,25.9575,25.9658,25.8656,25.9575,18800.0
2011-03-15 13:00:00,31.08,31.11,31.0,31.04,17100.0,25.9575,25.9825,25.8907,25.9241,17100.0
2011-03-15 13:30:00,31.04,31.11,31.02,31.07,11400.0,25.9241,25.9825,25.9074,25.9491,11400.0
2011-03-15 14:00:00,31.07,31.16,31.01,31.16,10900.0,25.9491,26.0243,25.899,26.0243,10900.0
2011-03-15 14:30:00,31.18,31.23,31.14,31.19,11500.0,26.041,26.0828,26.0076,26.0494,11500.0
2011-03-15 15:00:00,31.2,31.37,31.2,31.35,32000.0,26.0577,26.1997,26.0577,26.183,32000.0
2011-03-15 15:30:00,31.34,31.38,31.14,31.14,55200.0,26.1746,26.208,26.0076,26.0076,55200.0
2011-03-16 09:30:00,30.99,31.41,30.77,31.04,26200.0,25.8823,26.2331,25.6986,25.9241,26200.0
2011-03-16 10:00:00,31.05,31.15,31.01,31.1,15400.0,25.9324,26.0159,25.899,25.9742,15400.0
2011-03-16 10:30:00,31.09,31.18,30.94,30.94,15800.0,25.9658,26.041,25.8406,25.8406,15800.0
2011-03-16 11:00:00,30.9,30.93,30.58,30.71,33300.0,25.8072,25.8322,25.5399,25.6485,33300.0
2011-03-16 11:30:00,30.79,30.89,30.65,30.69,21300.0,25.7153,25.7988,25.5984,25.6318,21300.0
2011-03-16 12:00:00,30.67,30.86,30.61,30.86,17000.0,25.6151,25.7737,25.5649,25.7737,17000.0
2011-03-16 12:30:00,30.88,30.95,30.79,30.91,10800.0,25.7904,25.8489,25.7153,25.8155,10800.0
2011-03-16 13:00:00,30.94,31.0,30.76,30.8,33800.0,25.8406,25.8907,25.6902,25.7236,33800.0
2011-03-16 13:30:00,30.79,30.85,30.69,30.8,20200.0,25.7153,25.7654,25.6318,25.7236,20200.0
2011-03-16 14:00:00,30.81,30.81,30.52,30.71,38000.0,25.732,25.732,25.4898,25.6485,38000.0
2011-03-16 14:30:00,30.72,31.0,30.68,30.96,34500.0,25.6568,25.8907,25.6234,25.8573,34500.0
2011-03-16 15:00:00,30.94,31.1,30.92,30.98,59800.0,25.8406,25.9742,25.8239,25.874,59800.0
2011-03-16 15:30:00,30.97,31.1,30.8,30.8,151400.0,25.8656,25.9742,25.7236,25.7236,151400.0
2011-03-17 09:30:00,31.15,31.52,30.89,31.06,17700.0,26.0159,26.325,25.7988,25.9408,17700.0
2011-03-17 10:00:00,31.13,31.22,31.04,31.19,12100.0,25.9992,26.0744,25.9241,26.0494,12100.0
2011-03-17 10:30:00,31.2,31.29,31.13,31.13,11400.0,26.0577,26.1329,25.9992,25.9992,11400.0
2011-03-17 11:00:00,31.14,31.24,31.11,31.23,19500.0,26.0076,26.0911,25.9825,26.0828,19500.0
2011-03-17 11:30:00,31.2,31.28,31.15,31.23,18800.0,26.0577,26.1245,26.0159,26.0828,18800.0
2011-03-17 12:00:00,31.21,31.25,31.2,31.22,15100.0,26.0661,26.0995,26.0577,26.0744,15100.0
2011-03-17 12:30:00,31.23,31.25,31.16,31.18,11300.0,26.0828,26.0995,26.0243,26.041,11300.0
2011-03-17 13:00:00,31.17,31.23,31.05,31.06,16300.0,26.0326,26.0828,25.9324,25.9408,16300.0
2011-03-17 13:30:00,31.06,31.09,30.98,31.02,23100.0,25.9408,25.9658,25.874,25.9074,23100.0
2011-03-17 14:00:00,31.02,31.08,31.01,31.07,23700.0,25.9074,25.9575,25.899,25.9491,23700.0
2011-03-17 14:30:00,31.07,31.17,31.06,31.13,13900.0,25.9491,26.0326,25.9408,25.9992,13900.0
2011-03-17 15:00:00,31.11,31.15,31.06,31.08,36700.0,25.9825,26.0159,25.9408,25.9575,36700.0
2011-03-17 15:30:00,31.07,31.15,31.0,31.0,69800.0,25.9491,26.0159,25.8907,25.8907,69800.0
2011-03-18 09:30:00,31.2,31.47,30.95,31.35,151900.0,26.0577,26.2832,25.8489,26.183,151900.0
2011-03-18 10:00:00,31.37,31.42,31.23,31.27,25300.0,26.1997,26.2414,26.0828,26.1162,25300.0
2011-03-18 10:30:00,31.28,31.45,31.26,31.4,13200.0,26.1245,26.2665,26.1078,26.2247,13200.0
2011-03-18 11:00:00,31.45,31.65,31.43,31.45,26700.0,26.2665,26.4335,26.2498,26.2665,26700.0
2011-03-18 11:30:00,31.47,31.48,31.35,31.38,14600.0,26.2832,26.2916,26.183,26.208,14600.0
2011-03-18 12:00:00,31.38,31.42,31.34,31.37,18100.0,26.208,26.2414,26.1746,26.1997,18100.0
2011-03-18 12:30:00,31.37,31.38,31.29,31.29,30200.0,26.1997,26.208,26.1329,26.1329,30200.0
2011-03-18 13:00:00,31.28,31.32,31.28,31.3,17900.0,26.1245,26.1579,26.1245,26.1412,17900.0
2011-03-18 13:30:00,31.31,31.39,31.28,31.37,20400.0,26.1496,26.2164,26.1245,26.1997,20400.0
2011-03-18 14:00:00,31.37,31.37,31.25,31.31,15300.0,26.1997,26.1997,26.0995,26.1496,15300.0
2011-03-18 14:30:00,31.31,31.39,31.31,31.35,12600.0,26.1496,26.2164,26.1496,26.183,12600.0
2011-03-18 15:00:00,31.36,31.38,31.23,31.23,26200.0,26.1913,26.208,26.0828,26.0828,26200.0
2011-03-18 15:30:00,31.24,31.29,30.98,31.12,230100.0,26.0911,26.1329,25.874,25.9909,230100.0
2011-03-21 09:30:00,31.43,32.21,31.35,32.06,49400.0,26.2498,26.9012,26.183,26.776,49400.0
2011-03-21 10:00:00,32.04,32.26,32.04,32.16,29200.0,26.7593,26.943,26.7593,26.8595,29200.0
2011-03-21 10:30:00,32.19,32.22,32.17,32.22,17700.0,26.8845,26.9096,26.8678,26.9096,17700.0
2011-03-21 11:00:00,32.22,32.28,32.19,32.19,16500.0,26.9096,26.9597,26.8845,26.8845,16500.0
2011-03-21 11:30:00,32.21,32.21,32.08,32.11,15500.0,26.9012,26.9012,26.7927,26.8177,15500.0
2011-03-21 12:00:00,32.11,32.15,32.1,32.15,11200.0,26.8177,26.8511,26.8094,26.8511,11200.0
2011-03-21 12:30:00,32.15,32.16,31.98,31.99,27800.0,26.8511,26.8595,26.7091,26.7175,27800.0
2011-03-21 13:00:00,31.99,32.03,31.88,31.91,25800.0,26.7175,26.7509,26.6256,26.6507,25800.0
2011-03-21 13:30:00,31.92,31.92,31.85,31.92,26300.0,26.659,26.659,26.6006,26.659,26300.0
2011-03-21 14:00:00,31.92,31.94,31.86,31.88,30500.0,26.659,26.6757,26.6089,26.6256,30500.0
2011-03-21 14:30:00,31.89,31.91,31.83,31.85,28900.0,26.634,26.6507,26.5839,26.6006,28900.0
2011-03-21 15:00:00,31.84,31.86,31.78,31.8,38900.0,26.5922,26.6089,26.5421,26.5588,38900.0
2011-03-21 15:30:00,31.8,31.88,31.8,31.88,104200.0,26.5588,26.6256,26.5588,26.6256,104200.0
2011-03-22 09:30:00,31.98,32.1,31.67,31.88,21800.0,26.7091,26.8094,26.4502,26.6256,21800.0
2011-03-22 10:00:00,31.84,31.96,31.84,31.92,19700.0,26.5922,26.6924,26.5922,26.659,19700.0
2011-03-22 10:30:00,31.92,31.98,31.8,31.81,14000.0,26.659,26.7091,26.5588,26.5672,14000.0
2011-03-22 11:00:00,31.81,31.87,31.79,31.86,8400.0,26.5672,26.6173,26.5505,26.6089,8400.0
2011-03-22 11:30:00,31.85,31.91,31.81,31.87,10600.0,26.6006,26.6507,26.5672,26.6173,10600.0
2011-03-22 12:00:00,31.87,31.89,31.81,31.81,7500.0,26.6173,26.634,26.5672,26.5672,7500.0
2011-03-22 12:30:00,31.81,31.83,31.76,31.79,8200.0,26.5672,26.5839,26.5254,26.5505,8200.0
2011-03-22 13:00:00,31.78,31.78,31.73,31.77,8000.0,26.5421,26.5421,26.5004,26.5338,8000.0
2011-03-22 13:30:00,31.74,31.88,31.74,31.85,11900.0,26.5087,26.6256,26.5087,26.6006,11900.0
2011-03-22 14:00:00,31.85,31.86,31.73,31.75,15300.0,26.6006,26.6089,26.5004,26.5171,15300.0
2011-03-22 14:30:00,31.75,31.82,31.73,31.8,29200.0,26.5171,26.5755,26.5004,26.5588,29200.0
2011-03-22 15:00:00,31.81,31.81,31.78,31.8,17300.0,26.5672,26.5672,26.5421,26.5588,17300.0
2011-03-22 15:30:00,31.8,31.84,31.76,31.8,50900.0,26.5588,26.5922,26.5254,26.5588,50900.0
2011-03-23 09:30:00,31.69,31.69,31.47,31.59,14100.0,26.4669,26.4669,26.2832,26.3834,14100.0
2011-03-23 10:00:00,31.61,31.69,31.46,31.51,13400.0,26.4001,26.4669,26.2749,26.3166,13400.0
2011-03-23 10:30:00,31.52,31.53,31.34,31.37,10300.0,26.325,26.3333,26.1746,26.1997,10300.0
2011-03-23 11:00:00,31.42,31.5,31.36,31.5,10300.0,26.2414,26.3083,26.1913,26.3083,10300.0
2011-03-23 11:30:00,31.5,31.7,31.5,31.65,11600.0,26.3083,26.4753,26.3083,26.4335,11600.0
2011-03-23 12:00:00,31.66,31.73,31.57,31.72,10100.0,26.4419,26.5004,26.3667,26.492,10100.0
2011-03-23 12:30:00,31.72,31.76,31.64,31.67,32700.0,26.492,26.5254,26.4252,26.4502,32700.0
2011-03-23 13:00:00,31.65,31.67,31.61,31.62,15600.0,26.4335,26.4502,26.4001,26.4085,15600.0
2011-03-23 13:30:00,31.63,31.73,31.62,31.68,31400.0,26.4168,26.5004,26.4085,26.4586,31400.0
2011-03-23 14:00:00,31.68,31.69,31.64,31.67,15200.0,26.4586,26.4669,26.4252,26.4502,15200.0
2011-03-23 14:30:00,31.67,31.82,31.64,31.8,26400.0,26.4502,26.5755,26.4252,26.5588,26400.0
2011-03-23 15:00:00,31.8,31.88,31.75,31.88,31600.0,26.5588,26.6256,26.5171,26.6256,31600.0
2011-03-23 15:30:00,31.88,31.89,31.79,31.81,106000.0,26.6256,26.634,26.5505,26.5672,106000.0
2011-03-24 09:30:00,32.0,32.0,31.74,31.9,17400.0,26.7259,26.7259,26.5087,26.6423,17400.0
2011-03-24 10:00:00,31.9,31.97,31.82,31.89,20500.0,26.6423,26.7008,26.5755,26.634,20500.0
2011-03-24 10:30:00,31.92,32.05,31.88,32.03,16300.0,26.659,26.7676,26.6256,26.7509,16300.0
2011-03-24 11:00:00,32.03,32.2,32.03,32.15,24000.0,26.7509,26.8929,26.7509,26.8511,24000.0
2011-03-24 11:30:00,32.15,32.25,32.12,32.16,29500.0,26.8511,26.9346,26.8261,26.8595,29500.0
2011-03-24 12:00:00,32.17,32.26,32.15,32.23,34000.0,26.8678,26.943,26.8511,26.9179,34000.0
2011-03-24 12:30:00,32.23,32.23,32.15,32.2,35200.0,26.9179,26.9179,26.8511,26.8929,35200.0
2011-03-24 13:00:00,32.19,32.23,32.16,32.22,22000.0,26.8845,26.9179,26.8595,26.9096,22000.0
2011-03-24 13:30:00,32.23,32.25,32.16,32.22,23800.0,26.9179,26.9346,26.8595,26.9096,23800.0
2011-03-24 14:00:00,32.22,32.26,32.21,32.21,18600.0,26.9096,26.943,26.9012,26.9012,18600.0
2011-03-24 14:30:00,32.21,32.29,32.17,32.21,65500.0,26.9012,26.9681,26.8678,26.9012,65500.0
2011-03-24 15:00:00,32.21,32.26,32.17,32.25,30100.0,26.9012,26.943,26.8678,26.9346,30100.0
2011-03-24 15:30:00,32.27,32.28,32.14,32.15,63400.0,26.9514,26.9597,26.8428,26.8511,63400.0
2011-03-25 09:30:00,32.3,32.33,32.24,32.31,19400.0,26.9764,27.0015,26.9263,26.9848,19400.0
2011-03-25 10:00:00,32.29,32.49,32.28,32.48,21000.0,26.9681,27.1351,26.9597,27.1267,21000.0
2011-03-25 10:30:00,32.47,32.76,32.47,32.76,33800.0,27.1184,27.3606,27.1184,27.3606,33800.0
2011-03-25 11:00:00,32.75,32.84,32.68,32.81,34500.0,27.3522,27.4274,27.2938,27.4023,34500.0
2011-03-25 11:30:00,32.79,32.98,32.79,32.92,20200.0,27.3856,27.5443,27.3856,27.4942,20200.0
2011-03-25 12:00:00,32.9,32.99,32.84,32.93,23900.0,27.4775,27.5527,27.4274,27.5026,23900.0
2011-03-25 12:30:00,32.93,32.97,32.81,32.83,22900.0,27.5026,27.536,27.4023,27.4191,22900.0
2011-03-25 13:00:00,32.83,32.93,32.81,32.93,22700.0,27.4191,27.5026,27.4023,27.5026,22700.0
2011-03-25 13:30:00,32.92,32.93,32.78,32.81,27900.0,27.4942,27.5026,27.3773,27.4023,27900.0
2011-03-25 14:00:00,32.79,32.86,32.73,32.76,21900.0,27.3856,27.4441,27.3355,27.3606,21900.0
2011-03-25 14:30:00,32.74,32.74,32.65,32.69,15900.0,27.3439,27.3439,27.2687,27.3021,15900.0
2011-03-25 15:00:00,32.68,32.77,32.62,32.63,33900.0,27.2938,27.3689,27.2437,27.252,33900.0
2011-03-25 15:30:00,32.65,32.68,32.55,32.56,50100.0,27.2687,27.2938,27.1852,27.1936,50100.0
2011-03-28 09:30:00,32.57,32.68,32.47,32.61,10000.0,27.2019,27.2938,27.1184,27.2353,10000.0
2011-03-28 10:00:00,32.57,32.69,32.48,32.64,9700.0,27.2019,27.3021,27.1267,27.2604,9700.0
2011-03-28 10:30:00,32.65,32.79,32.62,32.71,7300.0,27.2687,27.3856,27.2437,27.3188,7300.0
2011-03-28 11:00:00,32.68,32.72,32.58,32.72,12900.0,27.2938,27.3272,27.2103,27.3272,12900.0
2011-03-28 11:30:00,32.69,32.73,32.61,32.72,19100.0,27.3021,27.3355,27.2353,27.3272,19100.0
2011-03-28 12:00:00,32.71,32.75,32.66,32.68,15800.0,27.3188,27.3522,27.2771,27.2938,15800.0
2011-03-28 12:30:00,32.69,32.77,32.69,32.77,27200.0,27.3021,27.3689,27.3021,27.3689,27200.0
2011-03-28 13:00:00,32.76,32.78,32.71,32.71,11700.0,27.3606,27.3773,27.3188,27.3188,11700.0
2011-03-28 13:30:00,32.72,32.74,32.69,32.7,13000.0,27.3272,27.3439,27.3021,27.3105,13000.0
2011-03-28 14:00:00,32.69,32.77,32.66,32.77,16200.0,27.3021,27.3689,27.2771,27.3689,16200.0
2011-03-28 14:30:00,32.76,32.78,32.65,32.66,18400.0,27.3606,27.3773,27.2687,27.2771,18400.0
2011-03-28 15:00:00,32.65,32.73,32.64,32.69,35300.0,27.2687,27.3355,27.2604,27.3021,35300.0
2011-03-28 15:30:00,32.68,32.7,32.58,32.64,88500.0,27.2938,27.3105,27.2103,27.2604,88500.0
2011-03-29 09:30:00,32.46,32.7,32.42,32.55,18100.0,27.11,27.3105,27.0766,27.1852,18100.0
2011-03-29 10:00:00,32.52,32.97,32.52,32.92,18400.0,27.1601,27.536,27.1601,27.4942,18400.0
2011-03-29 10:30:00,32.91,32.93,32.76,32.76,13100.0,27.4859,27.5026,27.3606,27.3606,13100.0
2011-03-29 11:00:00,32.79,32.98,32.79,32.94,14800.0,27.3856,27.5443,27.3856,27.5109,14800.0
2011-03-29 11:30:00,32.95,32.99,32.86,32.93,11000.0,27.5193,27.5527,27.4441,27.5026,11000.0
2011-03-29 12:00:00,32.93,33.0,32.9,32.98,11700.0,27.5026,27.561,27.4775,27.5443,11700.0
2011-03-29 12:30:00,32.98,33.0,32.94,32.98,21200.0,27.5443,27.561,27.5109,27.5443,21200.0
2011-03-29 13:00:00,32.97,32.98,32.91,32.92,14400.0,27.536,27.5443,27.4859,27.4942,14400.0
2011-03-29 13:30:00,32.91,32.96,32.9,32.91,16500.0,27.4859,27.5276,27.4775,27.4859,16500.0
2011-03-29 14:00:00,32.91,32.96,32.9,32.91,20900.0,27.4859,27.5276,27.4775,27.4859,20900.0
2011-03-29 14:30:00,32.9,32.94,32.88,32.89,22300.0,27.4775,27.5109,27.4608,27.4692,22300.0
2011-03-29 15:00:00,32.88,32.96,32.87,32.92,34500.0,27.4608,27.5276,27.4525,27.4942,34500.0
2011-03-29 15:30:00,32.93,32.97,32.86,32.97,94200.0,27.5026,27.536,27.4441,27.536,94200.0
2011-03-30 09:30:00,33.33,33.33,33.02,33.16,7600.0,27.8366,27.8366,27.5777,27.6947,7600.0
2011-03-30 10:00:00,33.14,33.2,33.05,33.06,9000.0,27.678,27.7281,27.6028,27.6111,9000.0
2011-03-30 10:30:00,33.04,33.37,33.04,33.32,22100.0,27.5944,27.8701,27.5944,27.8283,22100.0
2011-03-30 11:00:00,33.31,33.47,33.3,33.45,24900.0,27.8199,27.9536,27.8116,27.9369,24900.0
2011-03-30 11:30:00,33.44,33.52,33.43,33.49,11500.0,27.9285,27.9953,27.9202,27.9703,11500.0
2011-03-30 12:00:00,33.48,33.58,33.46,33.58,19300.0,27.9619,28.0454,27.9452,28.0454,19300.0
2011-03-30 12:30:00,33.55,33.58,33.49,33.53,13600.0,28.0204,28.0454,27.9703,28.0037,13600.0
2011-03-30 13:00:00,33.53,33.56,33.51,33.54,11100.0,28.0037,28.0287,27.987,28.012,11100.0
2011-03-30 13:30:00,33.55,33.66,33.53,33.66,29700.0,28.0204,28.1123,28.0037,28.1123,29700.0
2011-03-30 14:00:00,33.65,33.72,33.64,33.7,19900.0,28.1039,28.1624,28.0956,28.1457,19900.0
2011-03-30 14:30:00,33.71,33.76,33.67,33.7,21000.0,28.154,28.1958,28.1206,28.1457,21000.0
2011-03-30 15:00:00,33.69,33.73,33.66,33.66,44800.0,28.1373,28.1707,28.1123,28.1123,44800.0
2011-03-30 15:30:00,33.66,33.75,33.65,33.74,122600.0,28.1123,28.1874,28.1039,28.1791,122600.0
2011-03-31 09:30:00,33.71,33.81,33.44,33.76,11600.0,28.154,28.2375,27.9285,28.1958,11600.0
2011-03-31 10:00:00,33.74,33.79,33.68,33.75,21500.0,28.1791,28.2208,28.129,28.1874,21500.0
2011-03-31 10:30:00,33.74,33.81,33.73,33.81,11600.0,28.1791,28.2375,28.1707,28.2375,11600.0
2011-03-31 11:00:00,33.81,33.87,33.77,33.78,18700.0,28.2375,28.2876,28.2041,28.2125,18700.0
2011-03-31 11:30:00,33.79,33.85,33.78,33.82,9400.0,28.2208,28.2709,28.2125,28.2459,9400.0
2011-03-31 12:00:00,33.81,33.88,33.81,33.88,13800.0,28.2375,28.296,28.2375,28.296,13800.0
2011-03-31 12:30:00,33.87,33.89,33.83,33.87,12800.0,28.2876,28.3043,28.2542,28.2876,12800.0
2011-03-31 13:00:00,33.87,33.87,33.8,33.83,10700.0,28.2876,28.2876,28.2292,28.2542,10700.0
2011-03-31 13:30:00,33.83,33.87,33.8,33.8,22600.0,28.2542,28.2876,28.2292,28.2292,22600.0
2011-03-31 14:00:00,33.8,33.86,33.76,33.8,12400.0,28.2292,28.2793,28.1958,28.2292,12400.0
2011-03-31 14:30:00,33.81,33.89,33.8,33.87,22400.0,28.2375,28.3043,28.2292,28.2876,22400.0
2011-03-31 15:00:00,33.88,33.89,33.84,33.85,19200.0,28.296,28.3043,28.2626,28.2709,19200.0
2011-03-31 15:30:00,33.85,33.94,33.84,33.89,124500.0,28.2709,28.3461,28.2626,28.3043,124500.0
2011-04-01 09:30:00,33.89,34.0,33.41,33.57,93800.0,28.3043,28.3962,27.9035,28.0371,93800.0
2011-04-01 10:00:00,33.59,34.04,33.57,34.03,40700.0,28.0538,28.4296,28.0371,28.4213,40700.0
2011-04-01 10:30:00,34.02,34.07,33.91,33.95,22500.0,28.4129,28.4547,28.3211,28.3545,22500.0
2011-04-01 11:00:00,33.95,33.95,33.53,33.83,136100.0,28.3545,28.3545,28.0037,28.2542,136100.0
2011-04-01 11:30:00,33.81,33.92,33.81,33.87,23400.0,28.2375,28.3294,28.2375,28.2876,23400.0
2011-04-01 12:00:00,33.86,33.87,33.7,33.71,28200.0,28.2793,28.2876,28.1457,28.154,28200.0
2011-04-01 12:30:00,33.7,33.74,33.66,33.7,20700.0,28.1457,28.1791,28.1123,28.1457,20700.0
2011-04-01 13:00:00,33.71,33.74,33.68,33.68,13600.0,28.154,28.1791,28.129,28.129,13600.0
2011-04-01 13:30:00,33.68,33.74,33.68,33.74,16800.0,28.129,28.1791,28.129,28.1791,16800.0
2011-04-01 14:00:00,33.73,33.74,33.64,33.64,14400.0,28.1707,28.1791,28.0956,28.0956,14400.0
2011-04-01 14:30:00,33.64,33.64,33.5,33.55,31300.0,28.0956,28.0956,27.9786,28.0204,31300.0
2011-04-01 15:00:00,33.54,33.62,33.49,33.62,45000.0,28.012,28.0788,27.9703,28.0788,45000.0
2011-04-01 15:30:00,33.62,33.76,33.61,33.76,149700.0,28.0788,28.1958,28.0705,28.1958,149700.0
2011-04-04 09:30:00,33.75,33.88,33.54,33.63,28900.0,28.1874,28.296,28.012,28.0872,28900.0
2011-04-04 10:00:00,33.64,33.65,33.54,33.59,35200.0,28.0956,28.1039,28.012,28.0538,35200.0
2011-04-04 10:30:00,33.63,33.75,33.61,33.72,22700.0,28.0872,28.1874,28.0705,28.1624,22700.0
2011-04-04 11:00:00,33.72,33.78,33.7,33.74,16400.0,28.1624,28.2125,28.1457,28.1791,16400.0
2011-04-04 11:30:00,33.74,33.74,33.64,33.67,53700.0,28.1791,28.1791,28.0956,28.1206,53700.0
2011-04-04 12:00:00,33.66,33.67,33.63,33.64,26800.0,28.1123,28.1206,28.0872,28.0956,26800.0
2011-04-04 12:30:00,33.65,33.65,33.59,33.6,41900.0,28.1039,28.1039,28.0538,28.0621,41900.0
2011-04-04 13:00:00,33.61,33.63,33.59,33.59,30200.0,28.0705,28.0872,28.0538,28.0538,30200.0
2011-04-04 13:30:00,33.6,33.6,33.53,33.58,18800.0,28.0621,28.0621,28.0037,28.0454,18800.0
2011-04-04 14:00:00,33.58,33.62,33.57,33.61,19700.0,28.0454,28.0788,28.0371,28.0705,19700.0
2011-04-04 14:30:00,33.6,33.63,33.53,33.54,26300.0,28.0621,28.0872,28.0037,28.012,26300.0
2011-04-04 15:00:00,33.54,33.57,33.5,33.55,74400.0,28.012,28.0371,27.9786,28.0204,74400.0
2011-04-04 15:30:00,33.57,33.62,33.56,33.62,175700.0,28.0371,28.0788,28.0287,28.0788,175700.0
2011-04-05 09:30:00,33.44,33.64,33.44,33.56,23000.0,27.9285,28.0956,27.9285,28.0287,23000.0
2011-04-05 10:00:00,33.51,33.6,33.46,33.54,65300.0,27.987,28.0621,27.9452,28.012,65300.0
2011-04-05 10:30:00,33.55,33.61,33.48,33.48,34000.0,28.0204,28.0705,27.9619,27.9619,34000.0
2011-04-05 11:00:00,33.49,33.53,33.45,33.48,37200.0,27.9703,28.0037,27.9369,27.9619,37200.0
2011-04-05 11:30:00,33.48,33.73,33.45,33.72,27500.0,27.9619,28.1707,27.9369,28.1624,27500.0
2011-04-05 12:00:00,33.7,33.77,33.63,33.75,12200.0,28.1457,28.2041,28.0872,28.1874,12200.0
2011-04-05 12:30:00,33.74,33.85,33.73,33.81,17300.0,28.1791,28.2709,28.1707,28.2375,17300.0
2011-04-05 13:00:00,33.8,33.86,33.76,33.76,12400.0,28.2292,28.2793,28.1958,28.1958,12400.0
2011-04-05 13:30:00,33.77,33.79,33.74,33.77,7900.0,28.2041,28.2208,28.1791,28.2041,7900.0
2011-04-05 14:00:00,33.76,33.85,33.73,33.83,51900.0,28.1958,28.2709,28.1707,28.2542,51900.0
2011-04-05 14:30:00,33.83,33.85,33.79,33.85,12000.0,28.2542,28.2709,28.2208,28.2709,12000.0
2011-04-05 15:00:00,33.82,33.83,33.71,33.76,27100.0,28.2459,28.2542,28.154,28.1958,27100.0
2011-04-05 15:30:00,33.76,33.81,33.74,33.77,88300.0,28.1958,28.2375,28.1791,28.2041,88300.0
2011-04-06 09:30:00,33.9,34.17,33.9,33.97,15500.0,28.3127,28.5382,28.3127,28.3712,15500.0
2011-04-06 10:00:00,33.98,34.02,33.78,33.9,10500.0,28.3795,28.4129,28.2125,28.3127,10500.0
2011-04-06 10:30:00,33.92,34.0,33.85,33.95,14400.0,28.3294,28.3962,28.2709,28.3545,14400.0
2011-04-06 11:00:00,33.94,33.94,33.77,33.8,13700.0,28.3461,28.3461,28.2041,28.2292,13700.0
2011-04-06 11:30:00,33.81,33.81,33.64,33.7,19500.0,28.2375,28.2375,28.0956,28.1457,19500.0
2011-04-06 12:00:00,33.71,33.88,33.69,33.85,19000.0,28.154,28.296,28.1373,28.2709,19000.0
2011-04-06 12:30:00,33.84,33.88,33.82,33.86,17700.0,28.2626,28.296,28.2459,28.2793,17700.0
2011-04-06 13:00:00,33.87,33.9,33.83,33.86,7700.0,28.2876,28.3127,28.2542,28.2793,7700.0
2011-04-06 13:30:00,33.86,33.88,33.83,33.87,8700.0,28.2793,28.296,28.2542,28.2876,8700.0
2011-04-06 14:00:00,33.88,33.94,33.86,33.93,11300.0,28.296,28.3461,28.2793,28.3378,11300.0
2011-04-06 14:30:00,33.93,33.95,33.92,33.94,10100.0,28.3378,28.3545,28.3294,28.3461,10100.0
2011-04-06 15:00:00,33.94,33.96,33.91,33.91,19800.0,28.3461,28.3628,28.3211,28.3211,19800.0
2011-04-06 15:30:00,33.91,34.0,33.91,33.98,56000.0,28.3211,28.3962,28.3211,28.3795,56000.0
2011-04-07 09:30:00,33.95,33.95,33.75,33.88,76900.0,28.3545,28.3545,28.1874,28.296,76900.0
2011-04-07 10:00:00,33.88,33.91,33.82,33.83,123100.0,28.296,28.3211,28.2459,28.2542,123100.0
2011-04-07 10:30:00,33.84,33.86,33.57,33.74,30400.0,28.2626,28.2793,28.0371,28.1791,30400.0
2011-04-07 11:00:00,33.74,33.83,33.7,33.75,19700.0,28.1791,28.2542,28.1457,28.1874,19700.0
2011-04-07 11:30:00,33.74,33.76,33.58,33.66,23000.0,28.1791,28.1958,28.0454,28.1123,23000.0
2011-04-07 12:00:00,33.67,33.76,33.62,33.73,7200.0,28.1206,28.1958,28.0788,28.1707,7200.0
2011-04-07 12:30:00,33.73,33.82,33.71,33.79,19900.0,28.1707,28.2459,28.154,28.2208,19900.0
2011-04-07 13:00:00,33.79,33.83,33.67,33.7,11600.0,28.2208,28.2542,28.1206,28.1457,11600.0
2011-04-07 13:30:00,33.69,33.76,33.66,33.73,5500.0,28.1373,28.1958,28.1123,28.1707,5500.0
2011-04-07 14:00:00,33.74,33.75,33.71,33.71,8000.0,28.1791,28.1874,28.154,28.154,8000.0
2011-04-07 14:30:00,33.71,33.76,33.69,33.75,32300.0,28.154,28.1958,28.1373,28.1874,32300.0
2011-04-07 15:00:00,33.75,33.81,33.73,33.76,148200.0,28.1874,28.2375,28.1707,28.1958,148200.0
2011-04-07 15:30:00,33.76,33.85,33.73,33.8,113300.0,28.1958,28.2709,28.1707,28.2292,113300.0
2011-04-08 09:30:00,34.0,34.0,33.59,33.63,42000.0,28.3962,28.3962,28.0538,28.0872,42000.0
2011-04-08 10:00:00,33.64,33.68,33.55,33.62,80300.0,28.0956,28.129,28.0204,28.0788,80300.0
2011-04-08 10:30:00,33.63,33.69,33.57,33.59,14000.0,28.0872,28.1373,28.0371,28.0538,14000.0
2011-04-08 11:00:00,33.59,33.69,33.54,33.65,40800.0,28.0538,28.1373,28.012,28.1039,40800.0
2011-04-08 11:30:00,33.65,33.71,33.61,33.65,69700.0,28.1039,28.154,28.0705,28.1039,69700.0
2011-04-08 12:00:00,33.65,33.7,33.59,33.61,38600.0,28.1039,28.1457,28.0538,28.0705,38600.0
2011-04-08 12:30:00,33.62,33.67,33.54,33.57,14900.0,28.0788,28.1206,28.012,28.0371,14900.0
2011-04-08 13:00:00,33.58,33.6,33.54,33.59,16300.0,28.0454,28.0621,28.012,28.0538,16300.0
2011-04-08 13:30:00,33.59,33.6,33.55,33.56,10100.0,28.0538,28.0621,28.0204,28.0287,10100.0
2011-04-08 14:00:00,33.57,33.59,33.52,33.53,30200.0,28.0371,28.0538,27.9953,28.0037,30200.0
2011-04-08 14:30:00,33.52,33.53,33.46,33.48,53200.0,27.9953,28.0037,27.9452,27.9619,53200.0
2011-04-08 15:00:00,33.48,33.64,33.48,33.63,77800.0,27.9619,28.0956,27.9619,28.0872,77800.0
2011-04-08 15:30:00,33.63,33.7,33.61,33.66,121700.0,28.0872,28.1457,28.0705,28.1123,121700.0
2011-04-11 09:30:00,33.63,33.86,33.57,33.59,68700.0,28.0872,28.2793,28.0371,28.0538,68700.0
2011-04-11 10:00:00,33.59,33.62,33.52,33.55,41400.0,28.0538,28.0788,27.9953,28.0204,41400.0
2011-04-11 10:30:00,33.55,33.7,33.5,33.67,15200.0,28.0204,28.1457,27.9786,28.1206,15200.0
2011-04-11 11:00:00,33.64,33.75,33.59,33.61,15700.0,28.0956,28.1874,28.0538,28.0705,15700.0
2011-04-11 11:30:00,33.61,33.61,33.47,33.47,12300.0,28.0705,28.0705,27.9536,27.9536,12300.0
2011-04-11 12:00:00,33.51,33.56,33.46,33.55,6700.0,27.987,28.0287,27.9452,28.0204,6700.0
2011-04-11 12:30:00,33.56,33.56,33.42,33.42,9000.0,28.0287,28.0287,27.9118,27.9118,9000.0
2011-04-11 13:00:00,33.42,33.45,33.37,33.42,8900.0,27.9118,27.9369,27.8701,27.9118,8900.0
2011-04-11 13:30:00,33.41,33.46,33.37,33.45,31800.0,27.9035,27.9452,27.8701,27.9369,31800.0
2011-04-11 14:00:00,33.45,33.57,33.45,33.55,25300.0,27.9369,28.0371,27.9369,28.0204,25300.0
2011-04-11 14:30:00,33.55,33.58,33.47,33.49,18000.0,28.0204,28.0454,27.9536,27.9703,18000.0
2011-04-11 15:00:00,33.48,33.54,33.45,33.5,46600.0,27.9619,28.012,27.9369,27.9786,46600.0
2011-04-11 15:30:00,33.5,33.55,33.44,33.5,109000.0,27.9786,28.0204,27.9285,27.9786,109000.0
2011-04-12 09:30:00,33.27,33.31,33.0,33.15,37100.0,27.7865,27.8199,27.561,27.6863,37100.0
2011-04-12 10:00:00,33.15,33.2,33.07,33.19,38900.0,27.6863,27.7281,27.6195,27.7197,38900.0
2011-04-12 10:30:00,33.18,33.18,33.1,33.16,34900.0,27.7114,27.7114,27.6446,27.6947,34900.0
2011-04-12 11:00:00,33.16,33.16,33.02,33.05,69700.0,27.6947,27.6947,27.5777,27.6028,69700.0
2011-04-12 11:30:00,33.06,33.12,33.02,33.02,20600.0,27.6111,27.6613,27.5777,27.5777,20600.0
2011-04-12 12:00:00,33.03,33.04,33.0,33.02,15800.0,27.5861,27.5944,27.561,27.5777,15800.0
2011-04-12 12:30:00,33.02,33.07,32.99,33.06,11200.0,27.5777,27.6195,27.5527,27.6111,11200.0
2011-04-12 13:00:00,33.05,33.14,33.02,33.13,68000.0,27.6028,27.678,27.5777,27.6696,68000.0
2011-04-12 13:30:00,33.13,33.15,33.07,33.07,31800.0,27.6696,27.6863,27.6195,27.6195,31800.0
2011-04-12 14:00:00,33.06,33.12,33.03,33.04,37500.0,27.6111,27.6613,27.5861,27.5944,37500.0
2011-04-12 14:30:00,33.04,33.09,32.97,32.98,38700.0,27.5944,27.6362,27.536,27.5443,38700.0
2011-04-12 15:00:00,32.99,33.01,32.92,32.94,35800.0,27.5527,27.5694,27.4942,27.5109,35800.0
2011-04-12 15:30:00,32.92,33.01,32.91,32.97,106400.0,27.4942,27.5694,27.4859,27.536,106400.0
2011-04-13 09:30:00,33.24,33.4,32.98,33.12,29000.0,27.7615,27.8951,27.5443,27.6613,29000.0
2011-04-13 10:00:00,33.12,33.16,33.07,33.11,63900.0,27.6613,27.6947,27.6195,27.6529,63900.0
2011-04-13 10:30:00,33.14,33.24,33.08,33.19,50100.0,27.678,27.7615,27.6278,27.7197,50100.0
2011-04-13 11:00:00,33.2,33.2,33.07,33.12,41000.0,27.7281,27.7281,27.6195,27.6613,41000.0
2011-04-13 11:30:00,33.11,33.13,33.04,33.05,13000.0,27.6529,27.6696,27.5944,27.6028,13000.0
2011-04-13 12:00:00,33.07,33.2,33.04,33.1,93900.0,27.6195,27.7281,27.5944,27.6446,93900.0
2011-04-13 12:30:00,33.08,33.1,33.0,33.06,32000.0,27.6278,27.6446,27.561,27.6111,32000.0
2011-04-13 13:00:00,33.07,33.12,33.03,33.09,25800.0,27.6195,27.6613,27.5861,27.6362,25800.0
2011-04-13 13:30:00,33.09,33.13,33.03,33.04,18800.0,27.6362,27.6696,27.5861,27.5944,18800.0
2011-04-13 14:00:00,33.03,33.15,33.03,33.13,13400.0,27.5861,27.6863,27.5861,27.6696,13400.0
2011-04-13 14:30:00,33.13,33.26,33.08,33.25,12700.0,27.6696,27.7782,27.6278,27.7698,12700.0
2011-04-13 15:00:00,33.25,33.29,33.16,33.21,61600.0,27.7698,27.8032,27.6947,27.7364,61600.0
2011-04-13 15:30:00,33.21,33.28,33.18,33.28,110400.0,27.7364,27.7949,27.7114,27.7949,110400.0
2011-04-14 09:30:00,32.92,33.01,32.64,33.01,20200.0,27.4942,27.5694,27.2604,27.5694,20200.0
2011-04-14 10:00:00,33.03,33.11,32.97,33.09,18900.0,27.5861,27.6529,27.536,27.6362,18900.0
2011-04-14 10:30:00,33.08,33.14,33.07,33.07,6700.0,27.6278,27.678,27.6195,27.6195,6700.0
2011-04-14 11:00:00,33.06,33.1,32.97,32.97,25800.0,27.6111,27.6446,27.536,27.536,25800.0
2011-04-14 11:30:00,32.98,33.09,32.95,33.06,12000.0,27.5443,27.6362,27.5193,27.6111,12000.0
2011-04-14 12:00:00,33.07,33.21,33.07,33.21,9900.0,27.6195,27.7364,27.6195,27.7364,9900.0
2011-04-14 12:30:00,33.22,33.24,33.12,33.2,22300.0,27.7448,27.7615,27.6613,27.7281,22300.0
2011-04-14 13:00:00,33.2,33.2,33.04,33.07,11500.0,27.7281,27.7281,27.5944,27.6195,11500.0
2011-04-14 13:30:00,33.09,33.09,32.99,33.0,26100.0,27.6362,27.6362,27.5527,27.561,26100.0
2011-04-14 14:00:00,33.01,33.14,33.01,33.11,57500.0,27.5694,27.678,27.5694,27.6529,57500.0
2011-04-14 14:30:00,33.12,33.26,33.12,33.23,29100.0,27.6613,27.7782,27.6613,27.7531,29100.0
2011-04-14 15:00:00,33.23,33.3,33.23,33.25,54000.0,27.7531,27.8116,27.7531,27.7698,54000.0
2011-04-14 15:30:00,33.25,33.25,33.13,33.19,92600.0,27.7698,27.7698,27.6696,27.7197,92600.0
2011-04-15 09:30:00,33.02,33.28,32.96,33.1,79200.0,27.5777,27.7949,27.5276,27.6446,79200.0
2011-04-15 10:00:00,33.13,33.23,33.11,33.16,11500.0,27.6696,27.7531,27.6529,27.6947,11500.0
2011-04-15 10:30:00,33.15,33.17,33.04,33.14,11400.0,27.6863,27.703,27.5944,27.678,11400.0
2011-04-15 11:00:00,33.14,33.22,33.12,33.2,10100.0,27.678,27.7448,27.6613,27.7281,10100.0
2011-04-15 11:30:00,33.23,33.27,33.19,33.25,16300.0,27.7531,27.7865,27.7197,27.7698,16300.0
2011-04-15 12:00:00,33.22,33.28,33.22,33.26,24600.0,27.7448,27.7949,27.7448,27.7782,24600.0
2011-04-15 12:30:00,33.25,33.37,33.24,33.37,8000.0,27.7698,27.8701,27.7615,27.8701,8000.0
2011-04-15 13:00:00,33.37,33.38,33.3,33.32,8200.0,27.8701,27.8784,27.8116,27.8283,8200.0
2011-04-15 13:30:00,33.31,33.34,33.31,33.32,3600.0,27.8199,27.845,27.8199,27.8283,3600.0
2011-04-15 14:00:00,33.32,33.41,33.31,33.41,16900.0,27.8283,27.9035,27.8199,27.9035,16900.0
2011-04-15 14:30:00,33.41,33.49,33.41,33.49,22300.0,27.9035,27.9703,27.9035,27.9703,22300.0
2011-04-15 15:00:00,33.49,33.5,33.44,33.48,50200.0,27.9703,27.9786,27.9285,27.9619,50200.0
2011-04-15 15:30:00,33.47,33.56,33.44,33.52,89200.0,27.9536,28.0287,27.9285,27.9953,89200.0
2011-04-18 09:30:00,33.2,33.2,32.85,32.91,35400.0,27.7281,27.7281,27.4358,27.4859,35400.0
2011-04-18 10:00:00,32.94,33.03,32.76,32.83,23400.0,27.5109,27.5861,27.3606,27.4191,23400.0
2011-04-18 10:30:00,32.82,32.85,32.69,32.73,39800.0,27.4107,27.4358,27.3021,27.3355,39800.0
2011-04-18 11:00:00,32.75,32.81,32.7,32.73,18900.0,27.3522,27.4023,27.3105,27.3355,18900.0
2011-04-18 11:30:00,32.73,32.77,32.66,32.7,17700.0,27.3355,27.3689,27.2771,27.3105,17700.0
2011-04-18 12:00:00,32.71,32.82,32.65,32.82,25300.0,27.3188,27.4107,27.2687,27.4107,25300.0
2011-04-18 12:30:00,32.81,32.84,32.77,32.82,48900.0,27.4023,27.4274,27.3689,27.4107,48900.0
2011-04-18 13:00:00,32.8,32.82,32.71,32.76,25300.0,27.394,27.4107,27.3188,27.3606,25300.0
2011-04-18 13:30:00,32.75,32.91,32.75,32.89,15700.0,27.3522,27.4859,27.3522,27.4692,15700.0
2011-04-18 14:00:00,32.87,32.96,32.83,32.92,23000.0,27.4525,27.5276,27.4191,27.4942,23000.0
2011-04-18 14:30:00,32.91,33.06,32.91,33.0,24000.0,27.4859,27.6111,27.4859,27.561,24000.0
2011-04-18 15:00:00,33.01,33.12,32.98,33.07,37200.0,27.5694,27.6613,27.5443,27.6195,37200.0
2011-04-18 15:30:00,33.08,33.11,32.97,33.11,74500.0,27.6278,27.6529,27.536,27.6529,74500.0
2011-04-19 09:30:00,33.28,33.28,32.95,32.99,17200.0,27.7949,27.7949,27.5193,27.5527,17200.0
2011-04-19 10:00:00,32.98,33.05,32.93,33.04,16700.0,27.5443,27.6028,27.5026,27.5944,16700.0
2011-04-19 10:30:00,33.02,33.02,32.88,32.91,9000.0,27.5777,27.5777,27.4608,27.4859,9000.0
2011-04-19 11:00:00,32.9,32.93,32.84,32.85,37700.0,27.4775,27.5026,27.4274,27.4358,37700.0
2011-04-19 11:30:00,32.85,32.94,32.84,32.9,29600.0,27.4358,27.5109,27.4274,27.4775,29600.0
2011-04-19 12:00:00,32.88,32.91,32.87,32.9,27600.0,27.4608,27.4859,27.4525,27.4775,27600.0
2011-04-19 12:30:00,32.9,32.92,32.88,32.9,54500.0,27.4775,27.4942,27.4608,27.4775,54500.0
2011-04-19 13:00:00,32.9,32.92,32.88,32.91,19200.0,27.4775,27.4942,27.4608,27.4859,19200.0
2011-04-19 13:30:00,32.92,33.02,32.91,32.99,16400.0,27.4942,27.5777,27.4859,27.5527,16400.0
2011-04-19 14:00:00,32.98,33.0,32.94,32.97,7900.0,27.5443,27.561,27.5109,27.536,7900.0
2011-04-19 14:30:00,32.96,33.06,32.95,33.03,15100.0,27.5276,27.6111,27.5193,27.5861,15100.0
2011-04-19 15:00:00,33.02,33.11,33.02,33.07,15500.0,27.5777,27.6529,27.5777,27.6195,15500.0
2011-04-19 15:30:00,33.06,33.09,33.04,33.09,40900.0,27.6111,27.6362,27.5944,27.6362,40900.0
2011-04-20 09:30:00,33.45,33.65,33.43,33.55,36400.0,27.9369,28.1039,27.9202,28.0204,36400.0
2011-04-20 10:00:00,33.54,33.67,33.45,33.65,22500.0,28.012,28.1206,27.9369,28.1039,22500.0
2011-04-20 10:30:00,33.65,33.7,33.62,33.67,33600.0,28.1039,28.1457,28.0788,28.1206,33600.0
2011-04-20 11:00:00,33.67,33.72,33.53,33.58,44000.0,28.1206,28.1624,28.0037,28.0454,44000.0
2011-04-20 11:30:00,33.57,33.66,33.53,33.61,24200.0,28.0371,28.1123,28.0037,28.0705,24200.0
2011-04-20 12:00:00,33.59,33.61,33.53,33.56,13400.0,28.0538,28.0705,28.0037,28.0287,13400.0
2011-04-20 12:30:00,33.55,33.55,33.48,33.49,5500.0,28.0204,28.0204,27.9619,27.9703,5500.0
2011-04-20 13:00:00,33.5,33.5,33.41,33.47,6900.0,27.9786,27.9786,27.9035,27.9536,6900.0
2011-04-20 13:30:00,33.46,33.53,33.43,33.51,14000.0,27.9452,28.0037,27.9202,27.987,14000.0
2011-04-20 14:00:00,33.51,33.51,33.44,33.48,18100.0,27.987,27.987,27.9285,27.9619,18100.0
2011-04-20 14:30:00,33.48,33.51,33.42,33.49,31700.0,27.9619,27.987,27.9118,27.9703,31700.0
2011-04-20 15:00:00,33.49,33.52,33.45,33.52,44100.0,27.9703,27.9953,27.9369,27.9953,44100.0
2011-04-20 15:30:00,33.51,33.69,33.51,33.68,73000.0,27.987,28.1373,27.987,28.129,73000.0
2011-04-21 09:30:00,34.0,34.0,33.55,33.71,23000.0,28.3962,28.3962,28.0204,28.154,23000.0
2011-04-21 10:00:00,33.71,33.71,33.6,33.68,25800.0,28.154,28.154,28.0621,28.129,25800.0
2011-04-21 10:30:00,33.68,33.73,33.63,33.71,12400.0,28.129,28.1707,28.0872,28.154,12400.0
2011-04-21 11:00:00,33.71,33.73,33.63,33.64,10600.0,28.154,28.1707,28.0872,28.0956,10600.0
2011-04-21 11:30:00,33.66,33.67,33.53,33.53,17400.0,28.1123,28.1206,28.0037,28.0037,17400.0
2011-04-21 12:00:00,33.55,33.6,33.5,33.59,15900.0,28.0204,28.0621,27.9786,28.0538,15900.0
2011-04-21 12:30:00,33.58,33.63,33.55,33.55,24600.0,28.0454,28.0872,28.0204,28.0204,24600.0
2011-04-21 13:00:00,33.55,33.56,33.5,33.54,35200.0,28.0204,28.0287,27.9786,28.012,35200.0
2011-04-21 13:30:00,33.56,33.6,33.51,33.6,12500.0,28.0287,28.0621,27.987,28.0621,12500.0
2011-04-21 14:00:00,33.6,33.64,33.59,33.62,27400.0,28.0621,28.0956,28.0538,28.0788,27400.0
2011-04-21 14:30:00,33.63,33.66,33.6,33.64,16700.0,28.0872,28.1123,28.0621,28.0956,16700.0
2011-04-21 15:00:00,33.64,33.69,33.64,33.68,16400.0,28.0956,28.1373,28.0956,28.129,16400.0
2011-04-21 15:30:00,33.69,33.75,33.68,33.74,114500.0,28.1373,28.1874,28.129,28.1791,114500.0
2011-04-25 09:30:00,33.56,33.75,33.51,33.74,15500.0,28.0287,28.1874,27.987,28.1791,15500.0
2011-04-25 10:00:00,33.67,33.75,33.59,33.6,12600.0,28.1206,28.1874,28.0538,28.0621,12600.0
2011-04-25 10:30:00,33.6,33.6,33.48,33.5,14700.0,28.0621,28.0621,27.9619,27.9786,14700.0
2011-04-25 11:00:00,33.5,33.53,33.44,33.52,27000.0,27.9786,28.0037,27.9285,27.9953,27000.0
2011-04-25 11:30:00,33.54,33.59,33.54,33.58,5200.0,28.012,28.0538,28.012,28.0454,5200.0
2011-04-25 12:00:00,33.56,33.6,33.56,33.6,3500.0,28.0287,28.0621,28.0287,28.0621,3500.0
2011-04-25 12:30:00,33.61,33.62,33.55,33.58,7000.0,28.0705,28.0788,28.0204,28.0454,7000.0
2011-04-25 13:00:00,33.58,33.61,33.55,33.57,8700.0,28.0454,28.0705,28.0204,28.0371,8700.0
2011-04-25 13:30:00,33.58,33.64,33.58,33.59,31300.0,28.0454,28.0956,28.0454,28.0538,31300.0
2011-04-25 14:00:00,33.6,33.63,33.57,33.59,32400.0,28.0621,28.0872,28.0371,28.0538,32400.0
2011-04-25 14:30:00,33.59,33.59,33.54,33.55,77100.0,28.0538,28.0538,28.012,28.0204,77100.0
2011-04-25 15:00:00,33.55,33.57,33.5,33.57,20400.0,28.0204,28.0371,27.9786,28.0371,20400.0
2011-04-25 15:30:00,33.57,33.65,33.56,33.63,118100.0,28.0371,28.1039,28.0287,28.0872,118100.0
2011-04-26 09:30:00,33.71,33.71,33.5,33.67,17100.0,28.154,28.154,27.9786,28.1206,17100.0
2011-04-26 10:00:00,33.66,33.77,33.63,33.72,20400.0,28.1123,28.2041,28.0872,28.1624,20400.0
2011-04-26 10:30:00,33.73,33.85,33.71,33.83,34200.0,28.1707,28.2709,28.154,28.2542,34200.0
2011-04-26 11:00:00,33.83,33.83,33.66,33.68,620100.0,28.2542,28.2542,28.1123,28.129,620100.0
2011-04-26 11:30:00,33.67,33.74,33.65,33.73,26400.0,28.1206,28.1791,28.1039,28.1707,26400.0
2011-04-26 12:00:00,33.73,33.75,33.66,33.68,20400.0,28.1707,28.1874,28.1123,28.129,20400.0
2011-04-26 12:30:00,33.68,33.71,33.62,33.64,22900.0,28.129,28.154,28.0788,28.0956,22900.0
2011-04-26 13:00:00,33.65,33.7,33.65,33.7,10200.0,28.1039,28.1457,28.1039,28.1457,10200.0
2011-04-26 13:30:00,33.69,33.71,33.67,33.68,20100.0,28.1373,28.154,28.1206,28.129,20100.0
2011-04-26 14:00:00,33.69,33.73,33.66,33.69,10900.0,28.1373,28.1707,28.1123,28.1373,10900.0
2011-04-26 14:30:00,33.69,33.7,33.64,33.68,22900.0,28.1373,28.1457,28.0956,28.129,22900.0
2011-04-26 15:00:00,33.68,33.68,33.63,33.64,56500.0,28.129,28.129,28.0872,28.0956,56500.0
2011-04-26 15:30:00,33.63,33.64,33.58,33.6,135700.0,28.0872,28.0956,28.0454,28.0621,135700.0
2011-04-27 09:30:00,33.6,33.74,33.56,33.61,27500.0,28.0621,28.1791,28.0287,28.0705,27500.0
2011-04-27 10:00:00,33.6,33.64,33.56,33.61,16500.0,28.0621,28.0956,28.0287,28.0705,16500.0
2011-04-27 10:30:00,33.6,33.67,33.59,33.61,18100.0,28.0621,28.1206,28.0538,28.0705,18100.0
2011-04-27 11:00:00,33.63,33.67,33.6,33.62,11400.0,28.0872,28.1206,28.0621,28.0788,11400.0
2011-04-27 11:30:00,33.63,33.66,33.57,33.64,9200.0,28.0872,28.1123,28.0371,28.0956,9200.0
2011-04-27 12:00:00,33.64,33.66,33.59,33.62,31300.0,28.0956,28.1123,28.0538,28.0788,31300.0
2011-04-27 12:30:00,33.64,33.68,33.6,33.68,18000.0,28.0956,28.129,28.0621,28.129,18000.0
2011-04-27 13:00:00,33.67,33.7,33.64,33.66,19700.0,28.1206,28.1457,28.0956,28.1123,19700.0
2011-04-27 13:30:00,33.65,33.72,33.65,33.69,23100.0,28.1039,28.1624,28.1039,28.1373,23100.0
2011-04-27 14:00:00,33.69,33.72,33.61,33.61,22900.0,28.1373,28.1624,28.0705,28.0705,22900.0
2011-04-27 14:30:00,33.62,33.73,33.62,33.72,18200.0,28.0788,28.1707,28.0788,28.1624,18200.0
2011-04-27 15:00:00,33.73,33.75,33.69,33.7,26100.0,28.1707,28.1874,28.1373,28.1457,26100.0
2011-04-27 15:30:00,33.7,33.76,33.68,33.74,214900.0,28.1457,28.1958,28.129,28.1791,214900.0
2011-04-28 09:30:00,33.7,33.88,33.53,33.75,38600.0,28.1457,28.296,28.0037,28.1874,38600.0
2011-04-28 10:00:00,33.76,33.79,33.72,33.77,42200.0,28.1958,28.2208,28.1624,28.2041,42200.0
2011-04-28 10:30:00,33.77,33.8,33.72,33.75,13800.0,28.2041,28.2292,28.1624,28.1874,13800.0
2011-04-28 11:00:00,33.76,33.88,33.75,33.84,22200.0,28.1958,28.296,28.1874,28.2626,22200.0
2011-04-28 11:30:00,33.85,33.86,33.74,33.79,23800.0,28.2709,28.2793,28.1791,28.2208,23800.0
2011-04-28 12:00:00,33.79,33.88,33.79,33.88,22300.0,28.2208,28.296,28.2208,28.296,22300.0
2011-04-28 12:30:00,33.87,33.9,33.85,33.9,21400.0,28.2876,28.3127,28.2709,28.3127,21400.0
2011-04-28 13:00:00,33.9,33.9,33.84,33.86,27100.0,28.3127,28.3127,28.2626,28.2793,27100.0
2011-04-28 13:30:00,33.86,33.91,33.85,33.89,21700.0,28.2793,28.3211,28.2709,28.3043,21700.0
2011-04-28 14:00:00,33.89,33.9,33.84,33.85,26000.0,28.3043,28.3127,28.2626,28.2709,26000.0
2011-04-28 14:30:00,33.85,33.91,33.84,33.91,28300.0,28.2709,28.3211,28.2626,28.3211,28300.0
2011-04-28 15:00:00,33.9,34.0,33.9,33.97,58000.0,28.3127,28.3962,28.3127,28.3712,58000.0
2011-04-28 15:30:00,33.97,34.0,33.85,33.95,171900.0,28.3712,28.3962,28.2709,28.3545,171900.0
2011-04-29 09:30:00,34.0,34.0,33.78,33.8,26300.0,28.3962,28.3962,28.2125,28.2292,26300.0
2011-04-29 10:00:00,33.79,33.88,33.75,33.88,13000.0,28.2208,28.296,28.1874,28.296,13000.0
2011-04-29 10:30:00,33.9,33.98,33.87,33.97,14000.0,28.3127,28.3795,28.2876,28.3712,14000.0
2011-04-29 11:00:00,33.97,33.97,33.9,33.91,15800.0,28.3712,28.3712,28.3127,28.3211,15800.0
2011-04-29 11:30:00,33.92,33.99,33.91,33.97,20200.0,28.3294,28.3879,28.3211,28.3712,20200.0
2011-04-29 12:00:00,33.98,34.03,33.98,34.01,19200.0,28.3795,28.4213,28.3795,28.4046,19200.0
2011-04-29 12:30:00,34.0,34.01,33.94,33.95,17100.0,28.3962,28.4046,28.3461,28.3545,17100.0
2011-04-29 13:00:00,33.95,34.0,33.95,33.99,13500.0,28.3545,28.3962,28.3545,28.3879,13500.0
2011-04-29 13:30:00,34.0,34.02,33.99,34.0,17500.0,28.3962,28.4129,28.3879,28.3962,17500.0
2011-04-29 14:00:00,34.0,34.06,33.99,34.04,16400.0,28.3962,28.4463,28.3879,28.4296,16400.0
2011-04-29 14:30:00,34.05,34.06,34.0,34.01,39900.0,28.438,28.4463,28.3962,28.4046,39900.0
2011-04-29 15:00:00,34.01,34.01,33.97,34.0,40300.0,28.4046,28.4046,28.3712,28.3962,40300.0
2011-04-29 15:30:00,34.0,34.05,33.96,33.97,65600.0,28.3962,28.438,28.3628,28.3712,65600.0
2011-05-02 09:30:00,34.13,34.13,33.79,33.84,41400.0,28.5048,28.5048,28.2208,28.2626,41400.0
2011-05-02 10:00:00,33.84,33.94,33.73,33.94,39000.0,28.2626,28.3461,28.1707,28.3461,39000.0
2011-05-02 10:30:00,33.95,34.0,33.87,33.87,33500.0,28.3545,28.3962,28.2876,28.2876,33500.0
2011-05-02 11:00:00,33.88,33.88,33.74,33.78,31800.0,28.296,28.296,28.1791,28.2125,31800.0
2011-05-02 11:30:00,33.77,33.77,33.66,33.71,28800.0,28.2041,28.2041,28.1123,28.154,28800.0
2011-05-02 12:00:00,33.72,33.73,33.58,33.58,22700.0,28.1624,28.1707,28.0454,28.0454,22700.0
2011-05-02 12:30:00,33.59,33.66,33.56,33.62,27700.0,28.0538,28.1123,28.0287,28.0788,27700.0
2011-05-02 13:00:00,33.6,33.71,33.6,33.71,18700.0,28.0621,28.154,28.0621,28.154,18700.0
2011-05-02 13:30:00,33.71,33.73,33.7,33.72,27700.0,28.154,28.1707,28.1457,28.1624,27700.0
2011-05-02 14:00:00,33.72,33.81,33.72,33.8,37100.0,28.1624,28.2375,28.1624,28.2292,37100.0
2011-05-02 14:30:00,33.8,33.84,33.78,33.79,34900.0,28.2292,28.2626,28.2125,28.2208,34900.0
2011-05-02 15:00:00,33.79,33.84,33.72,33.72,40900.0,28.2208,28.2626,28.1624,28.1624,40900.0
2011-05-02 15:30:00,33.72,33.78,33.69,33.71,107400.0,28.1624,28.2125,28.1373,28.154,107400.0
2011-05-03 09:30:00,33.51,33.67,33.42,33.62,24700.0,27.987,28.1206,27.9118,28.0788,24700.0
2011-05-03 10:00:00,33.62,33.71,33.36,33.37,34500.0,28.0788,28.154,27.8617,27.8701,34500.0
2011-05-03 10:30:00,33.38,33.42,33.29,33.41,36200.0,27.8784,27.9118,27.8032,27.9035,36200.0
2011-05-03 11:00:00,33.39,33.46,33.36,33.37,18700.0,27.8868,27.9452,27.8617,27.8701,18700.0
2011-05-03 11:30:00,33.37,33.38,33.32,33.33,18100.0,27.8701,27.8784,27.8283,27.8366,18100.0
2011-05-03 12:00:00,33.33,33.36,33.32,33.33,11400.0,27.8366,27.8617,27.8283,27.8366,11400.0
2011-05-03 12:30:00,33.32,33.33,33.25,33.26,15200.0,27.8283,27.8366,27.7698,27.7782,15200.0
2011-05-03 13:00:00,33.27,33.3,33.17,33.18,26400.0,27.7865,27.8116,27.703,27.7114,26400.0
2011-05-03 13:30:00,33.17,33.24,33.14,33.22,22300.0,27.703,27.7615,27.678,27.7448,22300.0
2011-05-03 14:00:00,33.23,33.25,33.08,33.18,28500.0,27.7531,27.7698,27.6278,27.7114,28500.0
2011-05-03 14:30:00,33.17,33.2,33.13,33.17,23100.0,27.703,27.7281,27.6696,27.703,23100.0
2011-05-03 15:00:00,33.17,33.25,33.16,33.25,33800.0,27.703,27.7698,27.6947,27.7698,33800.0
2011-05-03 15:30:00,33.25,33.43,33.23,33.37,83600.0,27.7698,27.9202,27.7531,27.8701,83600.0
2011-05-04 09:30:00,32.0,32.0,31.27,31.69,135900.0,26.7259,26.7259,26.1162,26.4669,135900.0
2011-05-04 10:00:00,31.71,31.72,31.32,31.33,158100.0,26.4836,26.492,26.1579,26.1663,158100.0
2011-05-04 10:30:00,31.33,31.46,30.95,31.05,95900.0,26.1663,26.2749,25.8489,25.9324,95900.0
2011-05-04 11:00:00,31.05,31.43,31.05,31.39,87600.0,25.9324,26.2498,25.9324,26.2164,87600.0
2011-05-04 11:30:00,31.38,31.7,31.34,31.68,108200.0,26.208,26.4753,26.1746,26.4586,108200.0
2011-05-04 12:00:00,31.66,31.71,31.54,31.56,31800.0,26.4419,26.4836,26.3417,26.3584,31800.0
2011-05-04 12:30:00,31.57,31.62,31.47,31.59,41600.0,26.3667,26.4085,26.2832,26.3834,41600.0
2011-05-04 13:00:00,31.6,31.62,31.56,31.58,43200.0,26.3918,26.4085,26.3584,26.3751,43200.0
2011-05-04 13:30:00,31.57,31.65,31.56,31.63,44800.0,26.3667,26.4335,26.3584,26.4168,44800.0
2011-05-04 14:00:00,31.63,31.8,31.57,31.76,48000.0,26.4168,26.5588,26.3667,26.5254,48000.0
2011-05-04 14:30:00,31.77,31.82,31.66,31.68,99100.0,26.5338,26.5755,26.4419,26.4586,99100.0
2011-05-04 15:00:00,31.68,31.71,31.63,31.71,86300.0,26.4586,26.4836,26.4168,26.4836,86300.0
2011-05-04 15:30:00,31.7,31.77,31.66,31.69,241400.0,26.4753,26.5338,26.4419,26.4669,241400.0
2011-05-05 09:30:00,31.38,31.56,31.28,31.44,52200.0,26.208,26.3584,26.1245,26.2581,52200.0
2011-05-05 10:00:00,31.44,31.67,31.44,31.53,35000.0,26.2581,26.4502,26.2581,26.3333,35000.0
2011-05-05 10:30:00,31.52,31.68,31.45,31.65,26700.0,26.325,26.4586,26.2665,26.4335,26700.0
2011-05-05 11:00:00,31.63,31.71,31.6,31.68,27700.0,26.4168,26.4836,26.3918,26.4586,27700.0
2011-05-05 11:30:00,31.69,31.81,31.69,31.79,30000.0,26.4669,26.5672,26.4669,26.5505,30000.0
2011-05-05 12:00:00,31.79,31.87,31.73,31.75,28800.0,26.5505,26.6173,26.5004,26.5171,28800.0
2011-05-05 12:30:00,31.74,31.74,31.59,31.63,21500.0,26.5087,26.5087,26.3834,26.4168,21500.0
2011-05-05 13:00:00,31.64,31.73,31.62,31.71,21400.0,26.4252,26.5004,26.4085,26.4836,21400.0
2011-05-05 13:30:00,31.73,31.73,31.62,31.72,17900.0,26.5004,26.5004,26.4085,26.492,17900.0
2011-05-05 14:00:00,31.72,31.77,31.69,31.76,16500.0,26.492,26.5338,26.4669,26.5254,16500.0
2011-05-05 14:30:00,31.77,31.83,31.64,31.67,26500.0,26.5338,26.5839,26.4252,26.4502,26500.0
2011-05-05 15:00:00,31.67,31.69,31.41,31.46,116300.0,26.4502,26.4669,26.2331,26.2749,116300.0
2011-05-05 15:30:00,31.43,31.64,31.42,31.57,176600.0,26.2498,26.4252,26.2414,26.3667,176600.0
2011-05-06 09:30:00,31.9,31.9,31.76,31.88,35300.0,26.6423,26.6423,26.5254,26.6256,35300.0
2011-05-06 10:00:00,31.89,31.9,31.72,31.73,26300.0,26.634,26.6423,26.492,26.5004,26300.0
2011-05-06 10:30:00,31.73,31.85,31.68,31.77,25600.0,26.5004,26.6006,26.4586,26.5338,25600.0
2011-05-06 11:00:00,31.77,31.94,31.77,31.86,35600.0,26.5338,26.6757,26.5338,26.6089,35600.0
2011-05-06 11:30:00,31.88,31.93,31.79,31.82,20000.0,26.6256,26.6674,26.5505,26.5755,20000.0
2011-05-06 12:00:00,31.85,31.85,31.65,31.69,16400.0,26.6006,26.6006,26.4335,26.4669,16400.0
2011-05-06 12:30:00,31.69,31.74,31.56,31.64,19400.0,26.4669,26.5087,26.3584,26.4252,19400.0
2011-05-06 13:00:00,31.66,31.67,31.51,31.52,20600.0,26.4419,26.4502,26.3166,26.325,20600.0
2011-05-06 13:30:00,31.52,31.58,31.51,31.54,16800.0,26.325,26.3751,26.3166,26.3417,16800.0
2011-05-06 14:00:00,31.52,31.63,31.48,31.49,30600.0,26.325,26.4168,26.2916,26.2999,30600.0
2011-05-06 14:30:00,31.47,31.49,31.34,31.39,22200.0,26.2832,26.2999,26.1746,26.2164,22200.0
2011-05-06 15:00:00,31.38,31.51,31.37,31.45,29700.0,26.208,26.3166,26.1997,26.2665,29700.0
2011-05-06 15:30:00,31.46,31.6,31.45,31.49,94900.0,26.2749,26.3918,26.2665,26.2999,94900.0
2011-05-09 09:30:00,31.4,31.5,31.14,31.35,25700.0,26.2247,26.3083,26.0076,26.183,25700.0
2011-05-09 10:00:00,31.34,31.58,31.34,31.47,43400.0,26.1746,26.3751,26.1746,26.2832,43400.0
2011-05-09 10:30:00,31.44,31.51,31.42,31.49,18600.0,26.2581,26.3166,26.2414,26.2999,18600.0
2011-05-09 11:00:00,31.49,31.54,31.47,31.5,28900.0,26.2999,26.3417,26.2832,26.3083,28900.0
2011-05-09 11:30:00,31.51,31.52,31.42,31.52,20300.0,26.3166,26.325,26.2414,26.325,20300.0
2011-05-09 12:00:00,31.52,31.6,31.52,31.59,33600.0,26.325,26.3918,26.325,26.3834,33600.0
2011-05-09 12:30:00,31.59,31.59,31.54,31.54,19100.0,26.3834,26.3834,26.3417,26.3417,19100.0
2011-05-09 13:00:00,31.54,31.6,31.54,31.6,12100.0,26.3417,26.3918,26.3417,26.3918,12100.0
2011-05-09 13:30:00,31.6,31.6,31.58,31.58,17700.0,26.3918,26.3918,26.3751,26.3751,17700.0
2011-05-09 14:00:00,31.59,31.6,31.55,31.57,25200.0,26.3834,26.3918,26.35,26.3667,25200.0
2011-05-09 14:30:00,31.57,31.61,31.53,31.57,40600.0,26.3667,26.4001,26.3333,26.3667,40600.0
2011-05-09 15:00:00,31.57,31.6,31.56,31.56,37400.0,26.3667,26.3918,26.3584,26.3584,37400.0
2011-05-09 15:30:00,31.56,31.59,31.53,31.59,95700.0,26.3584,26.3834,26.3333,26.3834,95700.0
2011-05-10 09:30:00,31.83,31.89,31.69,31.84,43200.0,26.5839,26.634,26.4669,26.5922,43200.0
2011-05-10 10:00:00,31.85,31.85,31.74,31.82,25900.0,26.6006,26.6006,26.5087,26.5755,25900.0
2011-05-10 10:30:00,31.82,31.85,31.72,31.8,35100.0,26.5755,26.6006,26.492,26.5588,35100.0
2011-05-10 11:00:00,31.79,31.81,31.73,31.75,28100.0,26.5505,26.5672,26.5004,26.5171,28100.0
2011-05-10 11:30:00,31.77,31.82,31.76,31.79,21200.0,26.5338,26.5755,26.5254,26.5505,21200.0
2011-05-10 12:00:00,31.8,31.81,31.79,31.79,21700.0,26.5588,26.5672,26.5505,26.5505,21700.0
2011-05-10 12:30:00,31.8,31.85,31.79,31.81,32200.0,26.5588,26.6006,26.5505,26.5672,32200.0
2011-05-10 13:00:00,31.8,31.81,31.78,31.79,21400.0,26.5588,26.5672,26.5421,26.5505,21400.0
2011-05-10 13:30:00,31.8,31.8,31.74,31.8,25000.0,26.5588,26.5588,26.5087,26.5588,25000.0
2011-05-10 14:00:00,31.8,31.86,31.79,31.86,55000.0,26.5588,26.6089,26.5505,26.6089,55000.0
2011-05-10 14:30:00,31.86,31.95,31.85,31.93,44800.0,26.6089,26.6841,26.6006,26.6674,44800.0
2011-05-10 15:00:00,31.93,32.03,31.93,32.03,95200.0,26.6674,26.7509,26.6674,26.7509,95200.0
2011-05-10 15:30:00,32.03,32.07,31.98,32.03,125900.0,26.7509,26.7843,26.7091,26.7509,125900.0
2011-05-11 09:30:00,32.08,32.23,31.98,32.12,22300.0,26.7927,26.9179,26.7091,26.8261,22300.0
2011-05-11 10:00:00,32.1,32.13,31.95,31.95,22200.0,26.8094,26.8344,26.6841,26.6841,22200.0
2011-05-11 10:30:00,31.96,31.96,31.83,31.86,24300.0,26.6924,26.6924,26.5839,26.6089,24300.0
2011-05-11 11:00:00,31.85,31.95,31.84,31.94,16200.0,26.6006,26.6841,26.5922,26.6757,16200.0
2011-05-11 11:30:00,31.93,31.98,31.83,31.84,13600.0,26.6674,26.7091,26.5839,26.5922,13600.0
2011-05-11 12:00:00,31.86,31.86,31.54,31.67,22200.0,26.6089,26.6089,26.3417,26.4502,22200.0
2011-05-11 12:30:00,31.66,31.76,31.63,31.76,29300.0,26.4419,26.5254,26.4168,26.5254,29300.0
2011-05-11 13:00:00,31.77,31.8,31.73,31.73,19100.0,26.5338,26.5588,26.5004,26.5004,19100.0
2011-05-11 13:30:00,31.72,31.76,31.61,31.72,18900.0,26.492,26.5254,26.4001,26.492,18900.0
2011-05-11 14:00:00,31.73,31.76,31.71,31.72,17300.0,26.5004,26.5254,26.4836,26.492,17300.0
2011-05-11 14:30:00,31.73,31.81,31.69,31.69,47400.0,26.5004,26.5672,26.4669,26.4669,47400.0
2011-05-11 15:00:00,31.71,31.85,31.71,31.81,27700.0,26.4836,26.6006,26.4836,26.5672,27700.0
2011-05-11 15:30:00,31.81,31.84,31.73,31.77,79500.0,26.5672,26.5922,26.5004,26.5338,79500.0
2011-05-12 09:30:00,31.68,31.82,31.57,31.75,18100.0,26.4586,26.5755,26.3667,26.5171,18100.0
2011-05-12 10:00:00,31.75,31.99,31.69,31.87,41000.0,26.5171,26.7175,26.4669,26.6173,41000.0
2011-05-12 10:30:00,31.86,31.87,31.74,31.84,17600.0,26.6089,26.6173,26.5087,26.5922,17600.0
2011-05-12 11:00:00,31.82,31.99,31.78,31.96,25600.0,26.5755,26.7175,26.5421,26.6924,25600.0
2011-05-12 11:30:00,31.96,32.04,31.94,31.98,23900.0,26.6924,26.7593,26.6757,26.7091,23900.0
2011-05-12 12:00:00,31.98,32.02,31.9,32.01,27400.0,26.7091,26.7426,26.6423,26.7342,27400.0
2011-05-12 12:30:00,32.02,32.05,31.93,32.0,27700.0,26.7426,26.7676,26.6674,26.7259,27700.0
2011-05-12 13:00:00,32.02,32.17,32.02,32.14,43500.0,26.7426,26.8678,26.7426,26.8428,43500.0
2011-05-12 13:30:00,32.14,32.18,32.09,32.14,26300.0,26.8428,26.8762,26.801,26.8428,26300.0
2011-05-12 14:00:00,32.14,32.18,32.07,32.09,16300.0,26.8428,26.8762,26.7843,26.801,16300.0
2011-05-12 14:30:00,32.09,32.14,32.01,32.01,32900.0,26.801,26.8428,26.7342,26.7342,32900.0
2011-05-12 15:00:00,32.01,32.07,31.99,32.04,42800.0,26.7342,26.7843,26.7175,26.7593,42800.0
2011-05-12 15:30:00,32.05,32.09,32.03,32.07,75100.0,26.7676,26.801,26.7509,26.7843,75100.0
2011-05-13 09:30:00,32.12,32.12,31.92,31.95,12400.0,26.8261,26.8261,26.659,26.6841,12400.0
2011-05-13 10:00:00,31.96,31.98,31.78,31.96,14800.0,26.6924,26.7091,26.5421,26.6924,14800.0
2011-05-13 10:30:00,31.94,32.09,31.94,31.95,13200.0,26.6757,26.801,26.6757,26.6841,13200.0
2011-05-13 11:00:00,31.96,31.96,31.67,31.73,19600.0,26.6924,26.6924,26.4502,26.5004,19600.0
2011-05-13 11:30:00,31.71,31.8,31.68,31.71,9400.0,26.4836,26.5588,26.4586,26.4836,9400.0
2011-05-13 12:00:00,31.7,31.74,31.57,31.6,10300.0,26.4753,26.5087,26.3667,26.3918,10300.0
2011-05-13 12:30:00,31.64,31.7,31.57,31.58,26100.0,26.4252,26.4753,26.3667,26.3751,26100.0
2011-05-13 13:00:00,31.59,31.62,31.55,31.55,11400.0,26.3834,26.4085,26.35,26.35,11400.0
2011-05-13 13:30:00,31.57,31.57,31.51,31.56,8800.0,26.3667,26.3667,26.3166,26.3584,8800.0
2011-05-13 14:00:00,31.56,31.7,31.54,31.68,12800.0,26.3584,26.4753,26.3417,26.4586,12800.0
2011-05-13 14:30:00,31.7,31.73,31.64,31.67,17000.0,26.4753,26.5004,26.4252,26.4502,17000.0
2011-05-13 15:00:00,31.68,31.69,31.57,31.57,19700.0,26.4586,26.4669,26.3667,26.3667,19700.0
2011-05-13 15:30:00,31.58,31.64,31.55,31.58,46800.0,26.3751,26.4252,26.35,26.3751,46800.0
2011-05-16 09:30:00,31.38,31.57,31.27,31.37,27100.0,26.208,26.3667,26.1162,26.1997,27100.0
2011-05-16 10:00:00,31.36,31.51,31.36,31.42,30700.0,26.1913,26.3166,26.1913,26.2414,30700.0
2011-05-16 10:30:00,31.43,31.58,31.41,31.56,12200.0,26.2498,26.3751,26.2331,26.3584,12200.0
2011-05-16 11:00:00,31.59,31.71,31.56,31.63,17400.0,26.3834,26.4836,26.3584,26.4168,17400.0
2011-05-16 11:30:00,31.65,31.67,31.43,31.47,32300.0,26.4335,26.4502,26.2498,26.2832,32300.0
2011-05-16 12:00:00,31.47,31.55,31.41,31.54,15800.0,26.2832,26.35,26.2331,26.3417,15800.0
2011-05-16 12:30:00,31.55,31.58,31.47,31.5,32700.0,26.35,26.3751,26.2832,26.3083,32700.0
2011-05-16 13:00:00,31.48,31.53,31.4,31.51,37600.0,26.2916,26.3333,26.2247,26.3166,37600.0
2011-05-16 13:30:00,31.51,31.57,31.51,31.56,10700.0,26.3166,26.3667,26.3166,26.3584,10700.0
2011-05-16 14:00:00,31.55,31.62,31.48,31.5,31800.0,26.35,26.4085,26.2916,26.3083,31800.0
2011-05-16 14:30:00,31.49,31.54,31.41,31.45,44800.0,26.2999,26.3417,26.2331,26.2665,44800.0
2011-05-16 15:00:00,31.44,31.5,31.42,31.42,45500.0,26.2581,26.3083,26.2414,26.2414,45500.0
2011-05-16 15:30:00,31.42,31.45,31.27,31.29,76900.0,26.2414,26.2665,26.1162,26.1329,76900.0
2011-05-17 09:30:00,31.25,31.31,31.15,31.31,17100.0,26.0995,26.1496,26.0159,26.1496,17100.0
2011-05-17 10:00:00,31.29,31.33,31.15,31.31,10300.0,26.1329,26.1663,26.0159,26.1496,10300.0
2011-05-17 10:30:00,31.28,31.29,31.03,31.06,14900.0,26.1245,26.1329,25.9157,25.9408,14900.0
2011-05-17 11:00:00,31.06,31.09,30.91,31.0,25100.0,25.9408,25.9658,25.8155,25.8907,25100.0
2011-05-17 11:30:00,31.01,31.01,30.91,30.93,24500.0,25.899,25.899,25.8155,25.8322,24500.0
2011-05-17 12:00:00,30.94,30.94,30.88,30.9,23800.0,25.8406,25.8406,25.7904,25.8072,23800.0
2011-05-17 12:30:00,30.91,30.99,30.83,30.85,36900.0,25.8155,25.8823,25.7487,25.7654,36900.0
2011-05-17 13:00:00,30.85,30.92,30.83,30.89,23100.0,25.7654,25.8239,25.7487,25.7988,23100.0
2011-05-17 13:30:00,30.89,30.93,30.86,30.9,26800.0,25.7988,25.8322,25.7737,25.8072,26800.0
2011-05-17 14:00:00,30.9,30.94,30.82,30.85,37500.0,25.8072,25.8406,25.7403,25.7654,37500.0
2011-05-17 14:30:00,30.84,30.91,30.8,30.89,57700.0,25.757,25.8155,25.7236,25.7988,57700.0
2011-05-17 15:00:00,30.9,31.01,30.87,30.99,62400.0,25.8072,25.899,25.7821,25.8823,62400.0
2011-05-17 15:30:00,30.99,31.03,30.93,31.01,84500.0,25.8823,25.9157,25.8322,25.899,84500.0
2011-05-18 09:30:00,30.9,31.12,30.68,30.88,19200.0,25.8941,26.0785,25.7098,25.8774,19200.0
2011-05-18 10:00:00,30.88,31.06,30.86,30.97,18700.0,25.8774,26.0282,25.8606,25.9528,18700.0
2011-05-18 10:30:00,30.97,31.08,30.97,30.98,14300.0,25.9528,26.045,25.9528,25.9612,14300.0
2011-05-18 11:00:00,30.99,31.06,30.94,30.95,13200.0,25.9695,26.0282,25.9276,25.936,13200.0
2011-05-18 11:30:00,30.94,31.02,30.92,31.01,10900.0,25.9276,25.9947,25.9109,25.9863,10900.0
2011-05-18 12:00:00,31.02,31.03,30.96,30.96,10600.0,25.9947,26.0031,25.9444,25.9444,10600.0
2011-05-18 12:30:00,30.98,31.05,30.98,30.98,15400.0,25.9612,26.0198,25.9612,25.9612,15400.0
2011-05-18 13:00:00,30.99,31.07,30.99,31.06,10900.0,25.9695,26.0366,25.9695,26.0282,10900.0
2011-05-18 13:30:00,31.05,31.23,31.03,31.2,29000.0,26.0198,26.1707,26.0031,26.1455,29000.0
2011-05-18 14:00:00,31.22,31.31,31.18,31.2,39100.0,26.1623,26.2377,26.1288,26.1455,39100.0
2011-05-18 14:30:00,31.2,31.23,31.15,31.16,15800.0,26.1455,26.1707,26.1036,26.112,15800.0
2011-05-18 15:00:00,31.17,31.21,31.17,31.2,34400.0,26.1204,26.1539,26.1204,26.1455,34400.0
2011-05-18 15:30:00,31.2,31.22,31.14,31.17,74700.0,26.1455,26.1623,26.0952,26.1204,74700.0
2011-05-19 09:30:00,31.42,31.58,31.37,31.45,14300.0,26.3299,26.464,26.288,26.355,14300.0
2011-05-19 10:00:00,31.42,31.42,31.26,31.28,16800.0,26.3299,26.3299,26.1958,26.2126,16800.0
2011-05-19 10:30:00,31.27,31.29,31.12,31.15,13800.0,26.2042,26.2209,26.0785,26.1036,13800.0
2011-05-19 11:00:00,31.14,31.15,31.07,31.11,11400.0,26.0952,26.1036,26.0366,26.0701,11400.0
2011-05-19 11:30:00,31.11,31.14,31.06,31.1,12400.0,26.0701,26.0952,26.0282,26.0617,12400.0
2011-05-19 12:00:00,31.1,31.25,31.08,31.25,19000.0,26.0617,26.1874,26.045,26.1874,19000.0
2011-05-19 12:30:00,31.25,31.28,31.23,31.26,11500.0,26.1874,26.2126,26.1707,26.1958,11500.0
2011-05-19 13:00:00,31.26,31.28,31.19,31.23,42400.0,26.1958,26.2126,26.1371,26.1707,42400.0
2011-05-19 13:30:00,31.22,31.24,31.15,31.16,27900.0,26.1623,26.179,26.1036,26.112,27900.0
2011-05-19 14:00:00,31.16,31.17,31.09,31.09,24200.0,26.112,26.1204,26.0533,26.0533,24200.0
2011-05-19 14:30:00,31.09,31.11,31.01,31.06,41500.0,26.0533,26.0701,25.9863,26.0282,41500.0
2011-05-19 15:00:00,31.06,31.15,31.04,31.12,44500.0,26.0282,26.1036,26.0114,26.0785,44500.0
2011-05-19 15:30:00,31.12,31.16,31.09,31.1,92400.0,26.0785,26.112,26.0533,26.0617,92400.0
2011-05-20 09:30:00,30.91,31.11,30.79,30.83,72500.0,25.9025,26.0701,25.8019,25.8355,72500.0
2011-05-20 10:00:00,30.82,30.99,30.75,30.97,33100.0,25.8271,25.9695,25.7684,25.9528,33100.0
2011-05-20 10:30:00,30.98,30.98,30.64,30.68,39100.0,25.9612,25.9612,25.6762,25.7098,39100.0
2011-05-20 11:00:00,30.67,30.78,30.65,30.72,29500.0,25.7014,25.7936,25.6846,25.7433,29500.0
2011-05-20 11:30:00,30.71,30.8,30.71,30.75,40800.0,25.7349,25.8103,25.7349,25.7684,40800.0
2011-05-20 12:00:00,30.76,30.9,30.72,30.89,34200.0,25.7768,25.8941,25.7433,25.8857,34200.0
2011-05-20 12:30:00,30.89,30.9,30.84,30.85,38800.0,25.8857,25.8941,25.8438,25.8522,38800.0
2011-05-20 13:00:00,30.85,30.92,30.84,30.87,29600.0,25.8522,25.9109,25.8438,25.869,29600.0
2011-05-20 13:30:00,30.87,31.0,30.87,30.92,36000.0,25.869,25.9779,25.869,25.9109,36000.0
2011-05-20 14:00:00,30.93,30.95,30.85,30.91,30600.0,25.9193,25.936,25.8522,25.9025,30600.0
2011-05-20 14:30:00,30.92,30.96,30.84,30.85,42300.0,25.9109,25.9444,25.8438,25.8522,42300.0
2011-05-20 15:00:00,30.85,30.9,30.82,30.87,46700.0,25.8522,25.8941,25.8271,25.869,46700.0
2011-05-20 15:30:00,30.88,30.92,30.79,30.79,120100.0,25.8774,25.9109,25.8019,25.8019,120100.0
2011-05-23 09:30:00,30.32,30.32,30.0,30.25,38400.0,25.4081,25.4081,25.1399,25.3494,38400.0
2011-05-23 10:00:00,30.24,30.29,30.11,30.17,32000.0,25.341,25.3829,25.2321,25.2824,32000.0
2011-05-23 10:30:00,30.18,30.27,30.18,30.25,39400.0,25.2908,25.3662,25.2908,25.3494,39400.0
2011-05-23 11:00:00,30.23,30.31,30.14,30.31,88000.0,25.3327,25.3997,25.2572,25.3997,88000.0
2011-05-23 11:30:00,30.3,30.4,30.25,30.34,48700.0,25.3913,25.4751,25.3494,25.4248,48700.0
2011-05-23 12:00:00,30.36,30.38,30.26,30.27,21500.0,25.4416,25.4584,25.3578,25.3662,21500.0
2011-05-23 12:30:00,30.3,30.34,30.28,30.32,12800.0,25.3913,25.4248,25.3746,25.4081,12800.0
2011-05-23 13:00:00,30.31,30.33,30.26,30.28,31700.0,25.3997,25.4165,25.3578,25.3746,31700.0
2011-05-23 13:30:00,30.28,30.35,30.26,30.33,17400.0,25.3746,25.4332,25.3578,25.4165,17400.0
2011-05-23 14:00:00,30.32,30.38,30.31,30.37,21000.0,25.4081,25.4584,25.3997,25.45,21000.0
2011-05-23 14:30:00,30.36,30.45,30.35,30.41,27300.0,25.4416,25.517,25.4332,25.4835,27300.0
2011-05-23 15:00:00,30.41,30.47,30.33,30.34,54400.0,25.4835,25.5338,25.4165,25.4248,54400.0
2011-05-23 15:30:00,30.33,30.36,30.24,30.26,93700.0,25.4165,25.4416,25.341,25.3578,93700.0
2011-05-24 09:30:00,30.44,30.44,30.21,30.25,18500.0,25.5086,25.5086,25.3159,25.3494,18500.0
2011-05-24 10:00:00,30.26,30.37,30.16,30.19,19000.0,25.3578,25.45,25.274,25.2991,19000.0
2011-05-24 10:30:00,30.2,30.22,30.03,30.08,30500.0,25.3075,25.3243,25.1651,25.207,30500.0
2011-05-24 11:00:00,30.08,30.17,30.05,30.09,19600.0,25.207,25.2824,25.1818,25.2153,19600.0
2011-05-24 11:30:00,30.09,30.13,30.0,30.0,16000.0,25.2153,25.2489,25.1399,25.1399,16000.0
2011-05-24 12:00:00,30.0,30.05,29.98,30.05,15200.0,25.1399,25.1818,25.1232,25.1818,15200.0
2011-05-24 12:30:00,30.04,30.12,30.0,30.08,9500.0,25.1734,25.2405,25.1399,25.207,9500.0
2011-05-24 13:00:00,30.09,30.15,30.07,30.09,13000.0,25.2153,25.2656,25.1986,25.2153,13000.0
2011-05-24 13:30:00,30.08,30.16,30.05,30.15,14200.0,25.207,25.274,25.1818,25.2656,14200.0
2011-05-24 14:00:00,30.17,30.2,30.15,30.17,13400.0,25.2824,25.3075,25.2656,25.2824,13400.0
2011-05-24 14:30:00,30.18,30.19,30.12,30.13,8000.0,25.2908,25.2991,25.2405,25.2489,8000.0
2011-05-24 15:00:00,30.14,30.22,30.14,30.21,18100.0,25.2572,25.3243,25.2572,25.3159,18100.0
2011-05-24 15:30:00,30.21,30.21,30.05,30.06,76600.0,25.3159,25.3159,25.1818,25.1902,76600.0
2011-05-25 09:30:00,30.11,30.19,29.97,30.07,20700.0,25.2321,25.2991,25.1148,25.1986,20700.0
2011-05-25 10:00:00,30.09,30.22,30.01,30.2,21000.0,25.2153,25.3243,25.1483,25.3075,21000.0
2011-05-25 10:30:00,30.21,30.3,30.19,30.19,20400.0,25.3159,25.3913,25.2991,25.2991,20400.0
2011-05-25 11:00:00,30.19,30.3,30.17,30.26,17000.0,25.2991,25.3913,25.2824,25.3578,17000.0
2011-05-25 11:30:00,30.25,30.31,30.22,30.27,12800.0,25.3494,25.3997,25.3243,25.3662,12800.0
2011-05-25 12:00:00,30.27,30.31,30.2,30.2,9500.0,25.3662,25.3997,25.3075,25.3075,9500.0
2011-05-25 12:30:00,30.2,30.24,30.15,30.24,13100.0,25.3075,25.341,25.2656,25.341,13100.0
2011-05-25 13:00:00,30.24,30.28,30.17,30.17,11000.0,25.341,25.3746,25.2824,25.2824,11000.0
2011-05-25 13:30:00,30.17,30.24,30.16,30.24,11200.0,25.2824,25.341,25.274,25.341,11200.0
2011-05-25 14:00:00,30.23,30.3,30.22,30.3,12300.0,25.3327,25.3913,25.3243,25.3913,12300.0
2011-05-25 14:30:00,30.3,30.3,30.25,30.28,14900.0,25.3913,25.3913,25.3494,25.3746,14900.0
2011-05-25 15:00:00,30.28,30.33,30.27,30.29,35600.0,25.3746,25.4165,25.3662,25.3829,35600.0
2011-05-25 15:30:00,30.3,30.32,30.2,30.24,86900.0,25.3913,25.4081,25.3075,25.341,86900.0
2011-05-26 09:30:00,30.19,30.26,29.98,30.08,13400.0,25.2991,25.3578,25.1232,25.207,13400.0
2011-05-26 10:00:00,30.12,30.21,30.06,30.19,18000.0,25.2405,25.3159,25.1902,25.2991,18000.0
2011-05-26 10:30:00,30.19,30.24,30.06,30.09,7900.0,25.2991,25.341,25.1902,25.2153,7900.0
2011-05-26 11:00:00,30.08,30.2,30.06,30.2,15800.0,25.207,25.3075,25.1902,25.3075,15800.0
2011-05-26 11:30:00,30.22,30.3,30.19,30.29,8900.0,25.3243,25.3913,25.2991,25.3829,8900.0
2011-05-26 12:00:00,30.28,30.29,30.22,30.27,9800.0,25.3746,25.3829,25.3243,25.3662,9800.0
2011-05-26 12:30:00,30.3,30.51,30.27,30.47,76300.0,25.3913,25.5673,25.3662,25.5338,76300.0
2011-05-26 13:00:00,30.47,30.53,30.46,30.48,20800.0,25.5338,25.5841,25.5254,25.5422,20800.0
2011-05-26 13:30:00,30.47,30.54,30.45,30.5,15900.0,25.5338,25.5924,25.517,25.5589,15900.0
2011-05-26 14:00:00,30.5,30.58,30.49,30.53,11000.0,25.5589,25.626,25.5505,25.5841,11000.0
2011-05-26 14:30:00,30.54,30.61,30.54,30.6,20300.0,25.5924,25.6511,25.5924,25.6427,20300.0
2011-05-26 15:00:00,30.59,30.64,30.54,30.62,27500.0,25.6343,25.6762,25.5924,25.6595,27500.0
2011-05-26 15:30:00,30.62,30.67,30.57,30.6,87400.0,25.6595,25.7014,25.6176,25.6427,87400.0
2011-05-27 09:30:00,30.74,30.81,30.6,30.8,17900.0,25.76,25.8187,25.6427,25.8103,17900.0
2011-05-27 10:00:00,30.78,30.84,30.69,30.83,19400.0,25.7936,25.8438,25.7181,25.8355,19400.0
2011-05-27 10:30:00,30.82,30.88,30.81,30.88,10200.0,25.8271,25.8774,25.8187,25.8774,10200.0
2011-05-27 11:00:00,30.88,30.91,30.81,30.87,23100.0,25.8774,25.9025,25.8187,25.869,23100.0
2011-05-27 11:30:00,30.84,30.95,30.83,30.89,11500.0,25.8438,25.936,25.8355,25.8857,11500.0
2011-05-27 12:00:00,30.89,30.9,30.73,30.77,6700.0,25.8857,25.8941,25.7517,25.7852,6700.0
2011-05-27 12:30:00,30.76,30.8,30.72,30.76,10000.0,25.7768,25.8103,25.7433,25.7768,10000.0
2011-05-27 13:00:00,30.74,30.79,30.73,30.76,9800.0,25.76,25.8019,25.7517,25.7768,9800.0
2011-05-27 13:30:00,30.77,30.79,30.77,30.79,9300.0,25.7852,25.8019,25.7852,25.8019,9300.0
2011-05-27 14:00:00,30.78,30.81,30.71,30.77,15700.0,25.7936,25.8187,25.7349,25.7852,15700.0
2011-05-27 14:30:00,30.77,30.77,30.62,30.63,18100.0,25.7852,25.7852,25.6595,25.6679,18100.0
2011-05-27 15:00:00,30.63,30.72,30.61,30.71,33800.0,25.6679,25.7433,25.6511,25.7349,33800.0
2011-05-27 15:30:00,30.7,30.71,30.64,30.67,39200.0,25.7265,25.7349,25.6762,25.7014,39200.0
2011-05-31 09:30:00,30.86,31.0,30.72,30.94,81100.0,25.8606,25.9779,25.7433,25.9276,81100.0
2011-05-31 10:00:00,30.91,30.91,30.71,30.75,13700.0,25.9025,25.9025,25.7349,25.7684,13700.0
2011-05-31 10:30:00,30.76,30.84,30.7,30.8,10200.0,25.7768,25.8438,25.7265,25.8103,10200.0
2011-05-31 11:00:00,30.79,30.88,30.75,30.86,35800.0,25.8019,25.8774,25.7684,25.8606,35800.0
2011-05-31 11:30:00,30.87,30.9,30.84,30.86,30300.0,25.869,25.8941,25.8438,25.8606,30300.0
2011-05-31 12:00:00,30.86,30.93,30.85,30.85,21600.0,25.8606,25.9193,25.8522,25.8522,21600.0
2011-05-31 12:30:00,30.86,30.87,30.81,30.84,14700.0,25.8606,25.869,25.8187,25.8438,14700.0
2011-05-31 13:00:00,30.84,30.93,30.84,30.86,19900.0,25.8438,25.9193,25.8438,25.8606,19900.0
2011-05-31 13:30:00,30.86,30.94,30.81,30.93,18600.0,25.8606,25.9276,25.8187,25.9193,18600.0
2011-05-31 14:00:00,30.94,30.97,30.9,30.96,15300.0,25.9276,25.9528,25.8941,25.9444,15300.0
2011-05-31 14:30:00,30.95,31.04,30.94,31.01,45000.0,25.936,26.0114,25.9276,25.9863,45000.0
2011-05-31 15:00:00,31.02,31.07,30.99,31.04,39800.0,25.9947,26.0366,25.9695,26.0114,39800.0
2011-05-31 15:30:00,31.05,31.28,31.0,31.24,185100.0,26.0198,26.2126,25.9779,26.179,185100.0
2011-06-01 09:30:00,31.66,31.66,30.83,31.18,60000.0,26.531,26.531,25.8355,26.1288,60000.0
2011-06-01 10:00:00,31.18,31.18,30.96,30.98,22200.0,26.1288,26.1288,25.9444,25.9612,22200.0
2011-06-01 10:30:00,30.96,30.99,30.82,30.86,25200.0,25.9444,25.9695,25.8271,25.8606,25200.0
2011-06-01 11:00:00,30.87,30.92,30.8,30.92,24900.0,25.869,25.9109,25.8103,25.9109,24900.0
2011-06-01 11:30:00,30.9,30.9,30.78,30.8,15900.0,25.8941,25.8941,25.7936,25.8103,15900.0
2011-06-01 12:00:00,30.8,30.82,30.61,30.69,46400.0,25.8103,25.8271,25.6511,25.7181,46400.0
2011-06-01 12:30:00,30.69,30.83,30.65,30.82,26200.0,25.7181,25.8355,25.6846,25.8271,26200.0
2011-06-01 13:00:00,30.84,30.88,30.8,30.81,41200.0,25.8438,25.8774,25.8103,25.8187,41200.0
2011-06-01 13:30:00,30.8,30.88,30.78,30.82,16200.0,25.8103,25.8774,25.7936,25.8271,16200.0
2011-06-01 14:00:00,30.78,30.78,30.62,30.62,21200.0,25.7936,25.7936,25.6595,25.6595,21200.0
2011-06-01 14:30:00,30.6,30.68,30.58,30.6,21300.0,25.6427,25.7098,25.626,25.6427,21300.0
2011-06-01 15:00:00,30.59,30.61,30.47,30.48,28800.0,25.6343,25.6511,25.5338,25.5422,28800.0
2011-06-01 15:30:00,30.5,30.51,30.22,30.29,154900.0,25.5589,25.5673,25.3243,25.3829,154900.0
2011-06-02 09:30:00,30.32,30.48,30.2,30.47,24400.0,25.4081,25.5422,25.3075,25.5338,24400.0
2011-06-02 10:00:00,30.5,30.55,30.38,30.38,88900.0,25.5589,25.6008,25.4584,25.4584,88900.0
2011-06-02 10:30:00,30.41,30.52,30.41,30.44,15300.0,25.4835,25.5757,25.4835,25.5086,15300.0
2011-06-02 11:00:00,30.44,30.46,30.24,30.24,16100.0,25.5086,25.5254,25.341,25.341,16100.0
2011-06-02 11:30:00,30.23,30.31,30.18,30.31,23100.0,25.3327,25.3997,25.2908,25.3997,23100.0
2011-06-02 12:00:00,30.31,30.36,30.25,30.3,17600.0,25.3997,25.4416,25.3494,25.3913,17600.0
2011-06-02 12:30:00,30.3,30.41,30.28,30.41,10600.0,25.3913,25.4835,25.3746,25.4835,10600.0
2011-06-02 13:00:00,30.4,30.49,30.39,30.44,11200.0,25.4751,25.5505,25.4667,25.5086,11200.0
2011-06-02 13:30:00,30.42,30.44,30.34,30.43,14100.0,25.4919,25.5086,25.4248,25.5003,14100.0
2011-06-02 14:00:00,30.4,30.45,30.32,30.36,16000.0,25.4751,25.517,25.4081,25.4416,16000.0
2011-06-02 14:30:00,30.37,30.45,30.34,30.41,9800.0,25.45,25.517,25.4248,25.4835,9800.0
2011-06-02 15:00:00,30.4,30.41,30.31,30.35,22500.0,25.4751,25.4835,25.3997,25.4332,22500.0
2011-06-02 15:30:00,30.35,30.38,30.28,30.33,58900.0,25.4332,25.4584,25.3746,25.4165,58900.0
2011-06-03 09:30:00,29.84,29.85,29.46,29.66,74300.0,25.0058,25.0142,24.6874,24.855,74300.0
2011-06-03 10:00:00,29.67,29.95,29.65,29.94,128300.0,24.8634,25.098,24.8466,25.0896,128300.0
2011-06-03 10:30:00,29.94,30.2,29.94,30.19,151900.0,25.0896,25.3075,25.0896,25.2991,151900.0
2011-06-03 11:00:00,30.19,30.22,30.03,30.06,73000.0,25.2991,25.3243,25.1651,25.1902,73000.0
2011-06-03 11:30:00,30.08,30.09,30.0,30.03,70200.0,25.207,25.2153,25.1399,25.1651,70200.0
2011-06-03 12:00:00,30.02,30.04,29.97,29.99,69800.0,25.1567,25.1734,25.1148,25.1315,69800.0
2011-06-03 12:30:00,30.0,30.01,29.95,29.97,26000.0,25.1399,25.1483,25.098,25.1148,26000.0
2011-06-03 13:00:00,29.95,30.02,29.94,29.95,116400.0,25.098,25.1567,25.0896,25.098,116400.0
2011-06-03 13:30:00,29.94,29.94,29.86,29.86,23000.0,25.0896,25.0896,25.0226,25.0226,23000.0
2011-06-03 14:00:00,29.85,29.87,29.77,29.8,25000.0,25.0142,25.031,24.9472,24.9723,25000.0
2011-06-03 14:30:00,29.8,29.85,29.77,29.77,76700.0,24.9723,25.0142,24.9472,24.9472,76700.0
2011-06-03 15:00:00,29.77,29.81,29.7,29.74,86300.0,24.9472,24.9807,24.8885,24.922,86300.0
2011-06-03 15:30:00,29.74,29.87,29.74,29.76,124500.0,24.922,25.031,24.922,24.9388,124500.0
2011-06-06 09:30:00,29.91,29.98,29.79,29.9,29800.0,25.0645,25.1232,24.9639,25.0561,29800.0
2011-06-06 10:00:00,29.89,29.9,29.64,29.7,10300.0,25.0477,25.0561,24.8382,24.8885,10300.0
2011-06-06 10:30:00,29.77,29.8,29.64,29.71,18000.0,24.9472,24.9723,24.8382,24.8969,18000.0
2011-06-06 11:00:00,29.71,29.84,29.71,29.84,14100.0,24.8969,25.0058,24.8969,25.0058,14100.0
2011-06-06 11:30:00,29.85,29.89,29.78,29.82,12700.0,25.0142,25.0477,24.9556,24.9891,12700.0
2011-06-06 12:00:00,29.78,29.82,29.71,29.79,6800.0,24.9556,24.9891,24.8969,24.9639,6800.0
2011-06-06 12:30:00,29.75,29.76,29.72,29.73,5800.0,24.9304,24.9388,24.9053,24.9137,5800.0
2011-06-06 13:00:00,29.72,29.84,29.69,29.83,16200.0,24.9053,25.0058,24.8801,24.9975,16200.0
2011-06-06 13:30:00,29.8,29.87,29.75,29.86,33700.0,24.9723,25.031,24.9304,25.0226,33700.0
2011-06-06 14:00:00,29.86,29.9,29.83,29.83,12600.0,25.0226,25.0561,24.9975,24.9975,12600.0
2011-06-06 14:30:00,29.81,29.85,29.69,29.73,22200.0,24.9807,25.0142,24.8801,24.9137,22200.0
2011-06-06 15:00:00,29.74,29.76,29.56,29.57,35600.0,24.922,24.9388,24.7712,24.7796,35600.0
2011-06-06 15:30:00,29.59,29.68,29.55,29.59,98900.0,24.7963,24.8718,24.7628,24.7963,98900.0
2011-06-07 09:30:00,29.77,29.89,29.37,29.47,29800.0,24.9472,25.0477,24.612,24.6958,29800.0
2011-06-07 10:00:00,29.47,29.68,29.47,29.63,22400.0,24.6958,24.8718,24.6958,24.8299,22400.0
2011-06-07 10:30:00,29.68,29.68,29.59,29.66,11000.0,24.8718,24.8718,24.7963,24.855,11000.0
2011-06-07 11:00:00,29.64,29.65,29.52,29.52,10200.0,24.8382,24.8466,24.7377,24.7377,10200.0
2011-06-07 11:30:00,29.51,29.6,29.5,29.58,17400.0,24.7293,24.8047,24.7209,24.788,17400.0
2011-06-07 12:00:00,29.57,29.67,29.55,29.66,14100.0,24.7796,24.8634,24.7628,24.855,14100.0
2011-06-07 12:30:00,29.64,29.66,29.56,29.65,11000.0,24.8382,24.855,24.7712,24.8466,11000.0
2011-06-07 13:00:00,29.64,29.71,29.61,29.68,8100.0,24.8382,24.8969,24.8131,24.8718,8100.0
2011-06-07 13:30:00,29.7,29.71,29.67,29.68,6900.0,24.8885,24.8969,24.8634,24.8718,6900.0
2011-06-07 14:00:00,29.67,29.76,29.67,29.73,10000.0,24.8634,24.9388,24.8634,24.9137,10000.0
2011-06-07 14:30:00,29.72,29.8,29.67,29.74,23100.0,24.9053,24.9723,24.8634,24.922,23100.0
2011-06-07 15:00:00,29.73,29.76,29.67,29.74,20100.0,24.9137,24.9388,24.8634,24.922,20100.0
2011-06-07 15:30:00,29.74,29.74,29.54,29.54,55100.0,24.922,24.922,24.7544,24.7544,55100.0
2011-06-08 09:30:00,29.39,29.46,29.29,29.29,12600.0,24.6287,24.6874,24.5449,24.5449,12600.0
2011-06-08 10:00:00,29.3,29.46,29.3,29.39,17600.0,24.5533,24.6874,24.5533,24.6287,17600.0
2011-06-08 10:30:00,29.39,29.5,29.34,29.38,14800.0,24.6287,24.7209,24.5868,24.6204,14800.0
2011-06-08 11:00:00,29.4,29.5,29.27,29.27,29100.0,24.6371,24.7209,24.5282,24.5282,29100.0
2011-06-08 11:30:00,29.27,29.42,29.27,29.42,16100.0,24.5282,24.6539,24.5282,24.6539,16100.0
2011-06-08 12:00:00,29.43,29.45,29.29,29.31,28000.0,24.6623,24.679,24.5449,24.5617,28000.0
2011-06-08 12:30:00,29.32,29.35,29.27,29.33,19500.0,24.5701,24.5952,24.5282,24.5785,19500.0
2011-06-08 13:00:00,29.32,29.35,29.27,29.31,16400.0,24.5701,24.5952,24.5282,24.5617,16400.0
2011-06-08 13:30:00,29.3,29.31,29.17,29.22,18100.0,24.5533,24.5617,24.4444,24.4863,18100.0
2011-06-08 14:00:00,29.21,29.28,29.15,29.15,39300.0,24.4779,24.5366,24.4276,24.4276,39300.0
2011-06-08 14:30:00,29.17,29.32,29.16,29.29,41800.0,24.4444,24.5701,24.436,24.5449,41800.0
2011-06-08 15:00:00,29.28,29.3,29.18,29.21,32100.0,24.5366,24.5533,24.4528,24.4779,32100.0
2011-06-08 15:30:00,29.22,29.26,29.12,29.14,140600.0,24.4863,24.5198,24.4025,24.4192,140600.0
2011-06-09 09:30:00,29.18,29.18,29.0,29.12,21400.0,24.4528,24.4528,24.3019,24.4025,21400.0
2011-06-09 10:00:00,29.18,29.33,29.16,29.31,23900.0,24.4528,24.5785,24.436,24.5617,23900.0
2011-06-09 10:30:00,29.32,29.43,29.32,29.37,17300.0,24.5701,24.6623,24.5701,24.612,17300.0
2011-06-09 11:00:00,29.33,29.41,29.28,29.31,12600.0,24.5785,24.6455,24.5366,24.5617,12600.0
2011-06-09 11:30:00,29.35,29.43,29.3,29.39,15800.0,24.5952,24.6623,24.5533,24.6287,15800.0
2011-06-09 12:00:00,29.39,29.44,29.34,29.35,14600.0,24.6287,24.6706,24.5868,24.5952,14600.0
2011-06-09 12:30:00,29.38,29.42,29.35,29.37,7100.0,24.6204,24.6539,24.5952,24.612,7100.0
2011-06-09 13:00:00,29.39,29.41,29.35,29.39,7700.0,24.6287,24.6455,24.5952,24.6287,7700.0
2011-06-09 13:30:00,29.39,29.43,29.37,29.42,8200.0,24.6287,24.6623,24.612,24.6539,8200.0
2011-06-09 14:00:00,29.41,29.43,29.37,29.39,10400.0,24.6455,24.6623,24.612,24.6287,10400.0
2011-06-09 14:30:00,29.4,29.44,29.37,29.43,21400.0,24.6371,24.6706,24.612,24.6623,21400.0
2011-06-09 15:00:00,29.42,29.49,29.38,29.39,29400.0,24.6539,24.7125,24.6204,24.6287,29400.0
2011-06-09 15:30:00,29.4,29.41,29.32,29.34,48200.0,24.6371,24.6455,24.5701,24.5868,48200.0
2011-06-10 09:30:00,29.09,29.29,29.02,29.15,33600.0,24.3773,24.5449,24.3187,24.4276,33600.0
2011-06-10 10:00:00,29.17,29.21,28.95,28.97,13900.0,24.4444,24.4779,24.26,24.2768,13900.0
2011-06-10 10:30:00,28.98,28.99,28.89,28.98,21400.0,24.2852,24.2935,24.2097,24.2852,21400.0
2011-06-10 11:00:00,28.98,29.21,28.92,29.13,53600.0,24.2852,24.4779,24.2349,24.4109,53600.0
2011-06-10 11:30:00,29.12,29.14,29.05,29.11,9500.0,24.4025,24.4192,24.3438,24.3941,9500.0
2011-06-10 12:00:00,29.11,29.13,29.05,29.08,12700.0,24.3941,24.4109,24.3438,24.369,12700.0
2011-06-10 12:30:00,29.07,29.2,29.05,29.12,22100.0,24.3606,24.4695,24.3438,24.4025,22100.0
2011-06-10 13:00:00,29.13,29.13,29.01,29.04,15300.0,24.4109,24.4109,24.3103,24.3354,15300.0
2011-06-10 13:30:00,29.04,29.05,28.99,29.04,23500.0,24.3354,24.3438,24.2935,24.3354,23500.0
2011-06-10 14:00:00,29.03,29.23,29.03,29.17,22000.0,24.3271,24.4947,24.3271,24.4444,22000.0
2011-06-10 14:30:00,29.16,29.19,29.07,29.15,16000.0,24.436,24.4611,24.3606,24.4276,16000.0
2011-06-10 15:00:00,29.19,29.2,29.06,29.07,25400.0,24.4611,24.4695,24.3522,24.3606,25400.0
2011-06-10 15:30:00,29.08,29.11,29.0,29.0,97700.0,24.369,24.3941,24.3019,24.3019,97700.0
2011-06-13 09:30:00,29.03,29.06,28.97,29.05,22400.0,24.3271,24.3522,24.2768,24.3438,22400.0
2011-06-13 10:00:00,29.06,29.11,29.01,29.11,20000.0,24.3522,24.3941,24.3103,24.3941,20000.0
2011-06-13 10:30:00,29.1,29.11,29.02,29.04,11200.0,24.3857,24.3941,24.3187,24.3354,11200.0
2011-06-13 11:00:00,29.04,29.15,29.01,29.14,11300.0,24.3354,24.4276,24.3103,24.4192,11300.0
2011-06-13 11:30:00,29.14,29.17,29.04,29.06,9900.0,24.4192,24.4444,24.3354,24.3522,9900.0
2011-06-13 12:00:00,29.05,29.12,28.99,29.0,17200.0,24.3438,24.4025,24.2935,24.3019,17200.0
2011-06-13 12:30:00,29.01,29.05,29.01,29.05,8500.0,24.3103,24.3438,24.3103,24.3438,8500.0
2011-06-13 13:00:00,29.04,29.12,28.98,29.1,12600.0,24.3354,24.4025,24.2852,24.3857,12600.0
2011-06-13 13:30:00,29.11,29.29,29.11,29.29,18900.0,24.3941,24.5449,24.3941,24.5449,18900.0
2011-06-13 14:00:00,29.3,29.35,29.24,29.26,21700.0,24.5533,24.5952,24.503,24.5198,21700.0
2011-06-13 14:30:00,29.26,29.26,29.1,29.1,27000.0,24.5198,24.5198,24.3857,24.3857,27000.0
2011-06-13 15:00:00,29.09,29.14,29.04,29.11,17800.0,24.3773,24.4192,24.3354,24.3941,17800.0
2011-06-13 15:30:00,29.09,29.12,29.01,29.01,53500.0,24.3773,24.4025,24.3103,24.3103,53500.0
2011-06-14 09:30:00,29.25,29.33,29.12,29.32,9500.0,24.5114,24.5785,24.4025,24.5701,9500.0
2011-06-14 10:00:00,29.34,29.41,29.28,29.36,13200.0,24.5868,24.6455,24.5366,24.6036,13200.0
2011-06-14 10:30:00,29.37,29.39,29.31,29.32,17200.0,24.612,24.6287,24.5617,24.5701,17200.0
2011-06-14 11:00:00,29.31,29.4,29.29,29.37,12500.0,24.5617,24.6371,24.5449,24.612,12500.0
2011-06-14 11:30:00,29.38,29.43,29.36,29.43,5900.0,24.6204,24.6623,24.6036,24.6623,5900.0
2011-06-14 12:00:00,29.42,29.45,29.38,29.42,4100.0,24.6539,24.679,24.6204,24.6539,4100.0
2011-06-14 12:30:00,29.43,29.46,29.39,29.45,5300.0,24.6623,24.6874,24.6287,24.679,5300.0
2011-06-14 13:00:00,29.46,29.46,29.42,29.44,5400.0,24.6874,24.6874,24.6539,24.6706,5400.0
2011-06-14 13:30:00,29.44,29.48,29.41,29.45,7000.0,24.6706,24.7042,24.6455,24.679,7000.0
2011-06-14 14:00:00,29.43,29.43,29.37,29.4,10500.0,24.6623,24.6623,24.612,24.6371,10500.0
2011-06-14 14:30:00,29.37,29.42,29.34,29.41,13800.0,24.612,24.6539,24.5868,24.6455,13800.0
2011-06-14 15:00:00,29.42,29.43,29.36,29.4,16400.0,24.6539,24.6623,24.6036,24.6371,16400.0
2011-06-14 15:30:00,29.4,29.41,29.35,29.39,41700.0,24.6371,24.6455,24.5952,24.6287,41700.0
2011-06-15 09:30:00,29.04,29.26,29.0,29.16,18600.0,24.3354,24.5198,24.3019,24.436,18600.0
2011-06-15 10:00:00,29.16,29.3,29.14,29.26,14100.0,24.436,24.5533,24.4192,24.5198,14100.0
2011-06-15 10:30:00,29.27,29.29,29.18,29.24,8400.0,24.5282,24.5449,24.4528,24.503,8400.0
2011-06-15 11:00:00,29.24,29.3,29.21,29.27,13800.0,24.503,24.5533,24.4779,24.5282,13800.0
2011-06-15 11:30:00,29.25,29.25,29.12,29.14,25600.0,24.5114,24.5114,24.4025,24.4192,25600.0
2011-06-15 12:00:00,29.15,29.18,28.96,29.07,23000.0,24.4276,24.4528,24.2684,24.3606,23000.0
2011-06-15 12:30:00,29.09,29.09,28.91,28.91,17300.0,24.3773,24.3773,24.2265,24.2265,17300.0
2011-06-15 13:00:00,28.94,29.0,28.88,29.0,16100.0,24.2516,24.3019,24.2014,24.3019,16100.0
2011-06-15 13:30:00,28.99,28.99,28.9,28.94,9100.0,24.2935,24.2935,24.2181,24.2516,9100.0
2011-06-15 14:00:00,28.94,29.03,28.86,28.89,27600.0,24.2516,24.3271,24.1846,24.2097,27600.0
2011-06-15 14:30:00,28.89,29.05,28.89,28.9,41400.0,24.2097,24.3438,24.2097,24.2181,41400.0
2011-06-15 15:00:00,28.9,28.98,28.85,28.93,27100.0,24.2181,24.2852,24.1762,24.2433,27100.0
2011-06-15 15:30:00,28.94,28.97,28.85,28.87,39000.0,24.2516,24.2768,24.1762,24.193,39000.0
2011-06-16 09:30:00,28.95,29.01,28.66,28.85,21600.0,24.26,24.3103,24.017,24.1762,21600.0
2011-06-16 10:00:00,28.82,29.05,28.63,28.97,19600.0,24.1511,24.3438,23.9919,24.2768,19600.0
2011-06-16 10:30:00,28.98,29.11,28.96,28.98,18500.0,24.2852,24.3941,24.2684,24.2852,18500.0
2011-06-16 11:00:00,28.98,29.06,28.87,29.06,15000.0,24.2852,24.3522,24.193,24.3522,15000.0
2011-06-16 11:30:00,29.06,29.09,29.02,29.04,5900.0,24.3522,24.3773,24.3187,24.3354,5900.0
2011-06-16 12:00:00,29.02,29.11,29.01,29.05,11500.0,24.3187,24.3941,24.3103,24.3438,11500.0
2011-06-16 12:30:00,29.06,29.08,29.01,29.04,9400.0,24.3522,24.369,24.3103,24.3354,9400.0
2011-06-16 13:00:00,29.02,29.02,28.93,28.93,5700.0,24.3187,24.3187,24.2433,24.2433,5700.0
2011-06-16 13:30:00,28.93,28.93,28.72,28.72,13400.0,24.2433,24.2433,24.0673,24.0673,13400.0
2011-06-16 14:00:00,28.73,28.75,28.67,28.73,12300.0,24.0757,24.0924,24.0254,24.0757,12300.0
2011-06-16 14:30:00,28.74,28.74,28.58,28.7,14400.0,24.084,24.084,23.95,24.0505,14400.0
2011-06-16 15:00:00,28.69,28.86,28.67,28.84,21700.0,24.0421,24.1846,24.0254,24.1678,21700.0
2011-06-16 15:30:00,28.83,29.01,28.82,28.96,65600.0,24.1595,24.3103,24.1511,24.2684,65600.0
2011-06-17 09:30:00,29.12,29.3,28.9,28.96,294900.0,24.4025,24.5533,24.2181,24.2684,294900.0
2011-06-17 10:00:00,28.96,29.07,28.9,28.92,14500.0,24.2684,24.3606,24.2181,24.2349,14500.0
2011-06-17 10:30:00,28.94,29.15,28.94,29.08,10200.0,24.2516,24.4276,24.2516,24.369,10200.0
2011-06-17 11:00:00,29.09,29.11,29.02,29.11,11900.0,24.3773,24.3941,24.3187,24.3941,11900.0
2011-06-17 11:30:00,29.11,29.13,29.04,29.07,6300.0,24.3941,24.4109,24.3354,24.3606,6300.0
2011-06-17 12:00:00,29.07,29.12,29.03,29.03,5100.0,24.3606,24.4025,24.3271,24.3271,5100.0
2011-06-17 12:30:00,29.04,29.08,28.75,28.82,26500.0,24.3354,24.369,24.0924,24.1511,26500.0
2011-06-17 13:00:00,28.82,28.83,28.75,28.81,11400.0,24.1511,24.1595,24.0924,24.1427,11400.0
2011-06-17 13:30:00,28.82,28.87,28.78,28.8,9700.0,24.1511,24.193,24.1176,24.1343,9700.0
2011-06-17 14:00:00,28.81,28.95,28.78,28.91,11100.0,24.1427,24.26,24.1176,24.2265,11100.0
2011-06-17 14:30:00,28.94,28.97,28.92,28.93,9200.0,24.2516,24.2768,24.2349,24.2433,9200.0
2011-06-17 15:00:00,28.94,28.94,28.77,28.88,18500.0,24.2516,24.2516,24.1092,24.2014,18500.0
2011-06-17 15:30:00,28.87,28.89,28.78,28.83,75100.0,24.193,24.2097,24.1176,24.1595,75100.0
2011-06-20 09:30:00,28.71,28.92,28.45,28.8,29800.0,24.0589,24.2349,23.841,24.1343,29800.0
2011-06-20 10:00:00,28.82,28.9,28.76,28.9,22400.0,24.1511,24.2181,24.1008,24.2181,22400.0
2011-06-20 10:30:00,28.9,29.01,28.9,28.98,5200.0,24.2181,24.3103,24.2181,24.2852,5200.0
2011-06-20 11:00:00,28.98,29.02,28.91,29.02,8600.0,24.2852,24.3187,24.2265,24.3187,8600.0
2011-06-20 11:30:00,29.02,29.15,29.02,29.14,13900.0,24.3187,24.4276,24.3187,24.4192,13900.0
2011-06-20 12:00:00,29.13,29.17,29.06,29.16,11500.0,24.4109,24.4444,24.3522,24.436,11500.0
2011-06-20 12:30:00,29.18,29.21,29.14,29.14,5200.0,24.4528,24.4779,24.4192,24.4192,5200.0
2011-06-20 13:00:00,29.16,29.17,29.11,29.11,6300.0,24.436,24.4444,24.3941,24.3941,6300.0
2011-06-20 13:30:00,29.12,29.13,28.97,29.01,32700.0,24.4025,24.4109,24.2768,24.3103,32700.0
2011-06-20 14:00:00,29.01,29.06,29.01,29.04,8400.0,24.3103,24.3522,24.3103,24.3354,8400.0
2011-06-20 14:30:00,29.05,29.14,29.03,29.12,31600.0,24.3438,24.4192,24.3271,24.4025,31600.0
2011-06-20 15:00:00,29.11,29.11,29.01,29.02,18500.0,24.3941,24.3941,24.3103,24.3187,18500.0
2011-06-20 15:30:00,29.02,29.12,29.02,29.1,57200.0,24.3187,24.4025,24.3187,24.3857,57200.0
2011-06-21 09:30:00,29.27,29.48,29.06,29.45,20300.0,24.5282,24.7042,24.3522,24.679,20300.0
2011-06-21 10:00:00,29.46,29.58,29.46,29.55,18300.0,24.6874,24.788,24.6874,24.7628,18300.0
2011-06-21 10:30:00,29.55,29.65,29.48,29.65,14700.0,24.7628,24.8466,24.7042,24.8466,14700.0
2011-06-21 11:00:00,29.65,29.7,29.62,29.69,19700.0,24.8466,24.8885,24.8215,24.8801,19700.0
2011-06-21 11:30:00,29.69,29.71,29.63,29.65,20300.0,24.8801,24.8969,24.8299,24.8466,20300.0
2011-06-21 12:00:00,29.66,29.69,29.6,29.68,18800.0,24.855,24.8801,24.8047,24.8718,18800.0
2011-06-21 12:30:00,29.68,29.73,29.65,29.7,17200.0,24.8718,24.9137,24.8466,24.8885,17200.0
2011-06-21 13:00:00,29.7,29.7,29.61,29.65,14600.0,24.8885,24.8885,24.8131,24.8466,14600.0
2011-06-21 13:30:00,29.65,29.67,29.61,29.66,10400.0,24.8466,24.8634,24.8131,24.855,10400.0
2011-06-21 14:00:00,29.66,29.73,29.66,29.73,23900.0,24.855,24.9137,24.855,24.9137,23900.0
2011-06-21 14:30:00,29.73,29.86,29.71,29.84,29600.0,24.9137,25.0226,24.8969,25.0058,29600.0
2011-06-21 15:00:00,29.86,29.86,29.75,29.75,28000.0,25.0226,25.0226,24.9304,24.9304,28000.0
2011-06-21 15:30:00,29.75,29.79,29.71,29.75,77000.0,24.9304,24.9639,24.8969,24.9304,77000.0
2011-06-22 09:30:00,29.53,29.62,29.52,29.57,16500.0,24.7461,24.8215,24.7377,24.7796,16500.0
2011-06-22 10:00:00,29.56,29.63,29.54,29.59,19000.0,24.7712,24.8299,24.7544,24.7963,19000.0
2011-06-22 10:30:00,29.6,29.7,29.56,29.7,16900.0,24.8047,24.8885,24.7712,24.8885,16900.0
2011-06-22 11:00:00,29.67,29.71,29.63,29.69,20300.0,24.8634,24.8969,24.8299,24.8801,20300.0
2011-06-22 11:30:00,29.66,29.68,29.6,29.61,9000.0,24.855,24.8718,24.8047,24.8131,9000.0
2011-06-22 12:00:00,29.61,29.65,29.57,29.61,9300.0,24.8131,24.8466,24.7796,24.8131,9300.0
2011-06-22 12:30:00,29.6,29.6,29.54,29.58,29300.0,24.8047,24.8047,24.7544,24.788,29300.0
2011-06-22 13:00:00,29.57,29.63,29.55,29.63,14900.0,24.7796,24.8299,24.7628,24.8299,14900.0
2011-06-22 13:30:00,29.63,29.64,29.61,29.62,8000.0,24.8299,24.8382,24.8131,24.8215,8000.0
2011-06-22 14:00:00,29.62,29.62,29.52,29.55,40200.0,24.8215,24.8215,24.7377,24.7628,40200.0
2011-06-22 14:30:00,29.54,29.6,29.53,29.55,33500.0,24.7544,24.8047,24.7461,24.7628,33500.0
2011-06-22 15:00:00,29.55,29.59,29.54,29.56,19300.0,24.7628,24.7963,24.7544,24.7712,19300.0
2011-06-22 15:30:00,29.55,29.56,29.34,29.39,75500.0,24.7628,24.7712,24.5868,24.6287,75500.0
2011-06-23 09:30:00,29.0,29.01,28.59,28.75,42600.0,24.3019,24.3103,23.9583,24.0924,42600.0
2011-06-23 10:00:00,28.75,29.01,28.73,28.97,21800.0,24.0924,24.3103,24.0757,24.2768,21800.0
2011-06-23 10:30:00,28.97,28.99,28.77,28.87,17900.0,24.2768,24.2935,24.1092,24.193,17900.0
2011-06-23 11:00:00,28.89,28.95,28.81,28.94,17500.0,24.2097,24.26,24.1427,24.2516,17500.0
2011-06-23 11:30:00,28.95,29.01,28.91,28.98,10400.0,24.26,24.3103,24.2265,24.2852,10400.0
2011-06-23 12:00:00,28.99,29.02,28.87,28.92,12300.0,24.2935,24.3187,24.193,24.2349,12300.0
2011-06-23 12:30:00,28.9,29.14,28.89,29.14,15200.0,24.2181,24.4192,24.2097,24.4192,15200.0
2011-06-23 13:00:00,29.13,29.25,29.13,29.15,18700.0,24.4109,24.5114,24.4109,24.4276,18700.0
2011-06-23 13:30:00,29.16,29.29,29.16,29.29,31100.0,24.436,24.5449,24.436,24.5449,31100.0
2011-06-23 14:00:00,29.29,29.3,29.14,29.2,21200.0,24.5449,24.5533,24.4192,24.4695,21200.0
2011-06-23 14:30:00,29.19,29.36,29.05,29.36,27000.0,24.4611,24.6036,24.3438,24.6036,27000.0
2011-06-23 15:00:00,29.35,29.54,29.26,29.36,42400.0,24.5952,24.7544,24.5198,24.6036,42400.0
2011-06-23 15:30:00,29.34,29.52,29.27,29.47,102500.0,24.5868,24.7377,24.5282,24.6958,102500.0
2011-06-24 09:30:00,29.46,29.58,29.27,29.47,14000.0,24.6874,24.788,24.5282,24.6958,14000.0
2011-06-24 10:00:00,29.44,29.45,29.23,29.25,9400.0,24.6706,24.679,24.4947,24.5114,9400.0
2011-06-24 10:30:00,29.24,29.37,29.24,29.32,9300.0,24.503,24.612,24.503,24.5701,9300.0
2011-06-24 11:00:00,29.32,29.37,29.21,29.37,8900.0,24.5701,24.612,24.4779,24.612,8900.0
2011-06-24 11:30:00,29.39,29.42,29.22,29.25,6900.0,24.6287,24.6539,24.4863,24.5114,6900.0
2011-06-24 12:00:00,29.25,29.3,29.18,29.19,11500.0,24.5114,24.5533,24.4528,24.4611,11500.0
2011-06-24 12:30:00,29.22,29.28,29.19,29.25,13800.0,24.4863,24.5366,24.4611,24.5114,13800.0
2011-06-24 13:00:00,29.26,29.27,29.18,29.23,8900.0,24.5198,24.5282,24.4528,24.4947,8900.0
2011-06-24 13:30:00,29.23,29.3,29.2,29.25,10100.0,24.4947,24.5533,24.4695,24.5114,10100.0
2011-06-24 14:00:00,29.26,29.29,29.16,29.23,15500.0,24.5198,24.5449,24.436,24.4947,15500.0
2011-06-24 14:30:00,29.22,29.24,29.13,29.18,13300.0,24.4863,24.503,24.4109,24.4528,13300.0
2011-06-24 15:00:00,29.19,29.22,29.1,29.18,32600.0,24.4611,24.4863,24.3857,24.4528,32600.0
2011-06-24 15:30:00,29.19,29.32,29.16,29.29,90000.0,24.4611,24.5701,24.436,24.5449,90000.0
2011-06-27 09:30:00,29.22,29.27,28.95,29.18,21300.0,24.4863,24.5282,24.26,24.4528,21300.0
2011-06-27 10:00:00,29.18,29.53,29.18,29.5,26300.0,24.4528,24.7461,24.4528,24.7209,26300.0
2011-06-27 10:30:00,29.53,29.57,29.45,29.47,12300.0,24.7461,24.7796,24.679,24.6958,12300.0
2011-06-27 11:00:00,29.48,29.49,29.39,29.42,7600.0,24.7042,24.7125,24.6287,24.6539,7600.0
2011-06-27 11:30:00,29.42,29.57,29.41,29.56,18400.0,24.6539,24.7796,24.6455,24.7712,18400.0
2011-06-27 12:00:00,29.57,29.6,29.41,29.46,30800.0,24.7796,24.8047,24.6455,24.6874,30800.0
2011-06-27 12:30:00,29.46,29.48,29.41,29.44,21100.0,24.6874,24.7042,24.6455,24.6706,21100.0
2011-06-27 13:00:00,29.43,29.51,29.36,29.36,20600.0,24.6623,24.7293,24.6036,24.6036,20600.0
2011-06-27 13:30:00,29.37,29.41,29.34,29.39,21500.0,24.612,24.6455,24.5868,24.6287,21500.0
2011-06-27 14:00:00,29.39,29.7,29.39,29.68,52700.0,24.6287,24.8885,24.6287,24.8718,52700.0
2011-06-27 14:30:00,29.69,29.7,29.57,29.59,14500.0,24.8801,24.8885,24.7796,24.7963,14500.0
2011-06-27 15:00:00,29.59,29.69,29.55,29.66,34900.0,24.7963,24.8801,24.7628,24.855,34900.0
2011-06-27 15:30:00,29.67,29.72,29.56,29.57,125300.0,24.8634,24.9053,24.7712,24.7796,125300.0
2011-06-28 09:30:00,29.6,29.79,29.53,29.79,43000.0,24.8047,24.9639,24.7461,24.9639,43000.0
2011-06-28 10:00:00,29.78,29.85,29.74,29.76,11500.0,24.9556,25.0142,24.922,24.9388,11500.0
2011-06-28 10:30:00,29.77,29.8,29.72,29.77,34800.0,24.9472,24.9723,24.9053,24.9472,34800.0
2011-06-28 11:00:00,29.74,29.76,29.71,29.71,7300.0,24.922,24.9388,24.8969,24.8969,7300.0
2011-06-28 11:30:00,29.72,29.79,29.71,29.72,18100.0,24.9053,24.9639,24.8969,24.9053,18100.0
2011-06-28 12:00:00,29.72,29.8,29.71,29.78,6600.0,24.9053,24.9723,24.8969,24.9556,6600.0
2011-06-28 12:30:00,29.79,29.81,29.75,29.77,8300.0,24.9639,24.9807,24.9304,24.9472,8300.0
2011-06-28 13:00:00,29.76,29.79,29.74,29.76,10400.0,24.9388,24.9639,24.922,24.9388,10400.0
2011-06-28 13:30:00,29.75,29.81,29.69,29.78,19300.0,24.9304,24.9807,24.8801,24.9556,19300.0
2011-06-28 14:00:00,29.78,29.81,29.74,29.76,12500.0,24.9556,24.9807,24.922,24.9388,12500.0
2011-06-28 14:30:00,29.78,29.8,29.73,29.75,16600.0,24.9556,24.9723,24.9137,24.9304,16600.0
2011-06-28 15:00:00,29.75,29.77,29.73,29.75,21700.0,24.9304,24.9472,24.9137,24.9304,21700.0
2011-06-28 15:30:00,29.76,29.85,29.72,29.85,91800.0,24.9388,25.0142,24.9053,25.0142,91800.0
2011-06-29 09:30:00,29.88,29.89,29.71,29.74,16200.0,25.0394,25.0477,24.8969,24.922,16200.0
2011-06-29 10:00:00,29.78,29.86,29.7,29.85,12800.0,24.9556,25.0226,24.8885,25.0142,12800.0
2011-06-29 10:30:00,29.87,29.96,29.83,29.96,29700.0,25.031,25.1064,24.9975,25.1064,29700.0
2011-06-29 11:00:00,29.95,29.95,29.87,29.89,59600.0,25.098,25.098,25.031,25.0477,59600.0
2011-06-29 11:30:00,29.9,29.91,29.82,29.87,8900.0,25.0561,25.0645,24.9891,25.031,8900.0
2011-06-29 12:00:00,29.87,29.94,29.87,29.88,16600.0,25.031,25.0896,25.031,25.0394,16600.0
2011-06-29 12:30:00,29.9,29.9,29.85,29.86,10300.0,25.0561,25.0561,25.0142,25.0226,10300.0
2011-06-29 13:00:00,29.87,29.9,29.8,29.82,17200.0,25.031,25.0561,24.9723,24.9891,17200.0
2011-06-29 13:30:00,29.83,29.9,29.83,29.85,17600.0,24.9975,25.0561,24.9975,25.0142,17600.0
2011-06-29 14:00:00,29.86,29.88,29.75,29.77,22800.0,25.0226,25.0394,24.9304,24.9472,22800.0
2011-06-29 14:30:00,29.78,29.83,29.73,29.82,21200.0,24.9556,24.9975,24.9137,24.9891,21200.0
2011-06-29 15:00:00,29.82,29.92,29.78,29.91,46500.0,24.9891,25.0729,24.9556,25.0645,46500.0
2011-06-29 15:30:00,29.91,29.96,29.88,29.9,96000.0,25.0645,25.1064,25.0394,25.0561,96000.0
2011-06-30 09:30:00,29.93,30.07,29.78,30.03,27300.0,25.0813,25.1986,24.9556,25.1651,27300.0
2011-06-30 10:00:00,30.03,30.17,30.02,30.14,23800.0,25.1651,25.2824,25.1567,25.2572,23800.0
2011-06-30 10:30:00,30.13,30.13,30.01,30.08,20200.0,25.2489,25.2489,25.1483,25.207,20200.0
2011-06-30 11:00:00,30.09,30.11,30.06,30.07,20800.0,25.2153,25.2321,25.1902,25.1986,20800.0
2011-06-30 11:30:00,30.07,30.15,30.06,30.14,15800.0,25.1986,25.2656,25.1902,25.2572,15800.0
2011-06-30 12:00:00,30.12,30.17,30.07,30.07,20800.0,25.2405,25.2824,25.1986,25.1986,20800.0
2011-06-30 12:30:00,30.07,30.1,30.05,30.1,9800.0,25.1986,25.2237,25.1818,25.2237,9800.0
2011-06-30 13:00:00,30.09,30.12,30.01,30.04,16400.0,25.2153,25.2405,25.1483,25.1734,16400.0
2011-06-30 13:30:00,30.04,30.09,30.04,30.08,19500.0,25.1734,25.2153,25.1734,25.207,19500.0
2011-06-30 14:00:00,30.09,30.1,30.05,30.07,32100.0,25.2153,25.2237,25.1818,25.1986,32100.0
2011-06-30 14:30:00,30.05,30.11,30.05,30.08,29000.0,25.1818,25.2321,25.1818,25.207,29000.0
2011-06-30 15:00:00,30.08,30.09,30.02,30.05,34100.0,25.207,25.2153,25.1567,25.1818,34100.0
2011-06-30 15:30:00,30.04,30.1,30.0,30.01,69800.0,25.1734,25.2237,25.1399,25.1483,69800.0
2011-07-01 09:30:00,30.12,30.12,30.0,30.08,22600.0,25.2405,25.2405,25.1399,25.207,22600.0
2011-07-01 10:00:00,30.08,30.42,30.08,30.4,36800.0,25.207,25.4919,25.207,25.4751,36800.0
2011-07-01 10:30:00,30.37,30.44,30.35,30.41,23900.0,25.45,25.5086,25.4332,25.4835,23900.0
2011-07-01 11:00:00,30.41,30.49,30.39,30.46,45700.0,25.4835,25.5505,25.4667,25.5254,45700.0
2011-07-01 11:30:00,30.48,30.49,30.42,30.47,37100.0,25.5422,25.5505,25.4919,25.5338,37100.0
2011-07-01 12:00:00,30.47,30.47,30.43,30.47,16600.0,25.5338,25.5338,25.5003,25.5338,16600.0
2011-07-01 12:30:00,30.46,30.47,30.42,30.44,14500.0,25.5254,25.5338,25.4919,25.5086,14500.0
2011-07-01 13:00:00,30.44,30.49,30.43,30.49,24900.0,25.5086,25.5505,25.5003,25.5505,24900.0
2011-07-01 13:30:00,30.48,30.5,30.44,30.5,29400.0,25.5422,25.5589,25.5086,25.5589,29400.0
2011-07-01 14:00:00,30.5,30.5,30.44,30.47,21800.0,25.5589,25.5589,25.5086,25.5338,21800.0
2011-07-01 14:30:00,30.48,30.5,30.46,30.49,21100.0,25.5422,25.5589,25.5254,25.5505,21100.0
2011-07-01 15:00:00,30.49,30.5,30.42,30.42,38900.0,25.5505,25.5589,25.4919,25.4919,38900.0
2011-07-01 15:30:00,30.43,30.47,30.4,30.43,84800.0,25.5003,25.5338,25.4751,25.5003,84800.0
2011-07-05 09:30:00,30.34,30.41,30.21,30.41,20000.0,25.4248,25.4835,25.3159,25.4835,20000.0
2011-07-05 10:00:00,30.4,30.43,30.24,30.27,14600.0,25.4751,25.5003,25.341,25.3662,14600.0
2011-07-05 10:30:00,30.3,30.35,30.27,30.29,7500.0,25.3913,25.4332,25.3662,25.3829,7500.0
2011-07-05 11:00:00,30.29,30.35,30.25,30.32,9400.0,25.3829,25.4332,25.3494,25.4081,9400.0
2011-07-05 11:30:00,30.31,30.37,30.27,30.33,11600.0,25.3997,25.45,25.3662,25.4165,11600.0
2011-07-05 12:00:00,30.34,30.37,30.31,30.32,41400.0,25.4248,25.45,25.3997,25.4081,41400.0
2011-07-05 12:30:00,30.32,30.35,30.29,30.34,27300.0,25.4081,25.4332,25.3829,25.4248,27300.0
2011-07-05 13:00:00,30.34,30.39,30.34,30.38,22200.0,25.4248,25.4667,25.4248,25.4584,22200.0
2011-07-05 13:30:00,30.38,30.43,30.37,30.42,15900.0,25.4584,25.5003,25.45,25.4919,15900.0
2011-07-05 14:00:00,30.42,30.43,30.33,30.34,27700.0,25.4919,25.5003,25.4165,25.4248,27700.0
2011-07-05 14:30:00,30.34,30.41,30.33,30.4,15800.0,25.4248,25.4835,25.4165,25.4751,15800.0
2011-07-05 15:00:00,30.39,30.48,30.38,30.47,50900.0,25.4667,25.5422,25.4584,25.5338,50900.0
2011-07-05 15:30:00,30.47,30.51,30.46,30.49,100500.0,25.5338,25.5673,25.5254,25.5505,100500.0
2011-07-06 09:30:00,30.4,30.61,30.27,30.54,34600.0,25.4751,25.6511,25.3662,25.5924,34600.0
2011-07-06 10:00:00,30.53,30.61,30.44,30.58,20000.0,25.5841,25.6511,25.5086,25.626,20000.0
2011-07-06 10:30:00,30.58,30.61,30.51,30.57,14000.0,25.626,25.6511,25.5673,25.6176,14000.0
2011-07-06 11:00:00,30.58,30.62,30.52,30.57,15900.0,25.626,25.6595,25.5757,25.6176,15900.0
2011-07-06 11:30:00,30.57,30.63,30.55,30.61,15700.0,25.6176,25.6679,25.6008,25.6511,15700.0
2011-07-06 12:00:00,30.6,30.63,30.57,30.6,15300.0,25.6427,25.6679,25.6176,25.6427,15300.0
2011-07-06 12:30:00,30.6,30.68,30.58,30.66,40200.0,25.6427,25.7098,25.626,25.693,40200.0
2011-07-06 13:00:00,30.66,30.68,30.62,30.65,10000.0,25.693,25.7098,25.6595,25.6846,10000.0
2011-07-06 13:30:00,30.65,30.68,30.62,30.66,15000.0,25.6846,25.7098,25.6595,25.693,15000.0
2011-07-06 14:00:00,30.67,30.68,30.61,30.65,17300.0,25.7014,25.7098,25.6511,25.6846,17300.0
2011-07-06 14:30:00,30.65,30.71,30.6,30.7,32100.0,25.6846,25.7349,25.6427,25.7265,32100.0
2011-07-06 15:00:00,30.71,30.76,30.7,30.74,39200.0,25.7349,25.7768,25.7265,25.76,39200.0
2011-07-06 15:30:00,30.74,30.77,30.69,30.75,70700.0,25.76,25.7852,25.7181,25.7684,70700.0
2011-07-07 09:30:00,30.98,31.09,30.72,31.0,27000.0,25.9612,26.0533,25.7433,25.9779,27000.0
2011-07-07 10:00:00,31.0,31.02,30.92,31.0,18700.0,25.9779,25.9947,25.9109,25.9779,18700.0
2011-07-07 10:30:00,31.0,31.15,30.99,31.14,30500.0,25.9779,26.1036,25.9695,26.0952,30500.0
2011-07-07 11:00:00,31.14,31.15,31.11,31.12,10100.0,26.0952,26.1036,26.0701,26.0785,10100.0
2011-07-07 11:30:00,31.12,31.13,31.07,31.09,16700.0,26.0785,26.0869,26.0366,26.0533,16700.0
2011-07-07 12:00:00,31.09,31.13,31.07,31.12,14300.0,26.0533,26.0869,26.0366,26.0785,14300.0
2011-07-07 12:30:00,31.12,31.12,31.04,31.04,13000.0,26.0785,26.0785,26.0114,26.0114,13000.0
2011-07-07 13:00:00,31.05,31.09,31.03,31.07,9700.0,26.0198,26.0533,26.0031,26.0366,9700.0
2011-07-07 13:30:00,31.06,31.09,31.05,31.05,9900.0,26.0282,26.0533,26.0198,26.0198,9900.0
2011-07-07 14:00:00,31.06,31.08,31.04,31.04,37200.0,26.0282,26.045,26.0114,26.0114,37200.0
2011-07-07 14:30:00,31.05,31.05,30.99,31.01,18200.0,26.0198,26.0198,25.9695,25.9863,18200.0
2011-07-07 15:00:00,31.01,31.05,30.98,31.03,17500.0,25.9863,26.0198,25.9612,26.0031,17500.0
2011-07-07 15:30:00,31.02,31.05,30.99,31.05,58400.0,25.9947,26.0198,25.9695,26.0198,58400.0
2011-07-08 09:30:00,30.59,30.86,30.38,30.77,16800.0,25.6343,25.8606,25.4584,25.7852,16800.0
2011-07-08 10:00:00,30.79,30.85,30.71,30.77,11600.0,25.8019,25.8522,25.7349,25.7852,11600.0
2011-07-08 10:30:00,30.76,30.77,30.66,30.76,13600.0,25.7768,25.7852,25.693,25.7768,13600.0
2011-07-08 11:00:00,30.74,30.74,30.66,30.73,12900.0,25.76,25.76,25.693,25.7517,12900.0
2011-07-08 11:30:00,30.71,30.83,30.66,30.8,20200.0,25.7349,25.8355,25.693,25.8103,20200.0
2011-07-08 12:00:00,30.8,30.8,30.72,30.75,6700.0,25.8103,25.8103,25.7433,25.7684,6700.0
2011-07-08 12:30:00,30.75,30.8,30.74,30.78,74000.0,25.7684,25.8103,25.76,25.7936,74000.0
2011-07-08 13:00:00,30.77,30.82,30.72,30.82,9700.0,25.7852,25.8271,25.7433,25.8271,9700.0
2011-07-08 13:30:00,30.84,30.85,30.75,30.77,34000.0,25.8438,25.8522,25.7684,25.7852,34000.0
2011-07-08 14:00:00,30.75,30.83,30.75,30.81,14900.0,25.7684,25.8355,25.7684,25.8187,14900.0
2011-07-08 14:30:00,30.81,30.85,30.81,30.84,15300.0,25.8187,25.8522,25.8187,25.8438,15300.0
2011-07-08 15:00:00,30.84,30.86,30.77,30.82,19800.0,25.8438,25.8606,25.7852,25.8271,19800.0
2011-07-08 15:30:00,30.82,30.88,30.79,30.87,113500.0,25.8271,25.8774,25.8019,25.869,113500.0
2011-07-11 09:30:00,30.43,30.67,30.43,30.61,8500.0,25.5003,25.7014,25.5003,25.6511,8500.0
2011-07-11 10:00:00,30.6,30.62,30.44,30.46,18600.0,25.6427,25.6595,25.5086,25.5254,18600.0
2011-07-11 10:30:00,30.48,30.52,30.43,30.43,11100.0,25.5422,25.5757,25.5003,25.5003,11100.0
2011-07-11 11:00:00,30.44,30.5,30.37,30.5,15100.0,25.5086,25.5589,25.45,25.5589,15100.0
2011-07-11 11:30:00,30.5,30.53,30.48,30.5,6700.0,25.5589,25.5841,25.5422,25.5589,6700.0
2011-07-11 12:00:00,30.49,30.54,30.45,30.52,14400.0,25.5505,25.5924,25.517,25.5757,14400.0
2011-07-11 12:30:00,30.52,30.55,30.49,30.52,31400.0,25.5757,25.6008,25.5505,25.5757,31400.0
2011-07-11 13:00:00,30.52,30.55,30.5,30.53,83000.0,25.5757,25.6008,25.5589,25.5841,83000.0
2011-07-11 13:30:00,30.54,30.56,30.51,30.55,20200.0,25.5924,25.6092,25.5673,25.6008,20200.0
2011-07-11 14:00:00,30.56,30.56,30.51,30.52,15700.0,25.6092,25.6092,25.5673,25.5757,15700.0
2011-07-11 14:30:00,30.51,30.53,30.48,30.51,24600.0,25.5673,25.5841,25.5422,25.5673,24600.0
2011-07-11 15:00:00,30.53,30.54,30.46,30.53,46200.0,25.5841,25.5924,25.5254,25.5841,46200.0
2011-07-11 15:30:00,30.52,30.56,30.5,30.52,131700.0,25.5757,25.6092,25.5589,25.5757,131700.0
2011-07-12 09:30:00,30.32,30.54,30.32,30.48,30200.0,25.4081,25.5924,25.4081,25.5422,30200.0
2011-07-12 10:00:00,30.51,30.57,30.45,30.54,23400.0,25.5673,25.6176,25.517,25.5924,23400.0
2011-07-12 10:30:00,30.53,30.57,30.47,30.53,30100.0,25.5841,25.6176,25.5338,25.5841,30100.0
2011-07-12 11:00:00,30.5,30.64,30.49,30.62,24800.0,25.5589,25.6762,25.5505,25.6595,24800.0
2011-07-12 11:30:00,30.59,30.63,30.55,30.57,13200.0,25.6343,25.6679,25.6008,25.6176,13200.0
2011-07-12 12:00:00,30.56,30.63,30.55,30.55,14300.0,25.6092,25.6679,25.6008,25.6008,14300.0
2011-07-12 12:30:00,30.54,30.56,30.5,30.52,8400.0,25.5924,25.6092,25.5589,25.5757,8400.0
2011-07-12 13:00:00,30.54,30.57,30.49,30.5,17300.0,25.5924,25.6176,25.5505,25.5589,17300.0
2011-07-12 13:30:00,30.5,30.54,30.49,30.51,9400.0,25.5589,25.5924,25.5505,25.5673,9400.0
2011-07-12 14:00:00,30.5,30.64,30.5,30.6,20500.0,25.5589,25.6762,25.5589,25.6427,20500.0
2011-07-12 14:30:00,30.62,30.63,30.52,30.52,11900.0,25.6595,25.6679,25.5757,25.5757,11900.0
2011-07-12 15:00:00,30.52,30.55,30.48,30.51,31700.0,25.5757,25.6008,25.5422,25.5673,31700.0
2011-07-12 15:30:00,30.51,30.52,30.44,30.45,66900.0,25.5673,25.5757,25.5086,25.517,66900.0
2011-07-13 09:30:00,30.5,30.65,30.5,30.51,14600.0,25.5589,25.6846,25.5589,25.5673,14600.0
2011-07-13 10:00:00,30.56,30.73,30.52,30.71,67100.0,25.6092,25.7517,25.5757,25.7349,67100.0
2011-07-13 10:30:00,30.71,30.85,30.71,30.82,18600.0,25.7349,25.8522,25.7349,25.8271,18600.0
2011-07-13 11:00:00,30.8,30.92,30.8,30.91,19100.0,25.8103,25.9109,25.8103,25.9025,19100.0
2011-07-13 11:30:00,30.91,30.93,30.89,30.91,20500.0,25.9025,25.9193,25.8857,25.9025,20500.0
2011-07-13 12:00:00,30.91,30.91,30.82,30.83,26500.0,25.9025,25.9025,25.8271,25.8355,26500.0
2011-07-13 12:30:00,30.83,30.83,30.76,30.76,71600.0,25.8355,25.8355,25.7768,25.7768,71600.0
2011-07-13 13:00:00,30.76,30.78,30.71,30.74,22900.0,25.7768,25.7936,25.7349,25.76,22900.0
2011-07-13 13:30:00,30.74,30.77,30.71,30.76,90000.0,25.76,25.7852,25.7349,25.7768,90000.0
2011-07-13 14:00:00,30.73,30.75,30.66,30.75,26400.0,25.7517,25.7684,25.693,25.7684,26400.0
2011-07-13 14:30:00,30.75,30.79,30.72,30.76,31000.0,25.7684,25.8019,25.7433,25.7768,31000.0
2011-07-13 15:00:00,30.78,30.78,30.61,30.64,51700.0,25.7936,25.7936,25.6511,25.6762,51700.0
2011-07-13 15:30:00,30.64,30.66,30.59,30.62,85900.0,25.6762,25.693,25.6343,25.6595,85900.0
2011-07-14 09:30:00,30.62,30.85,30.52,30.81,15200.0,25.6595,25.8522,25.5757,25.8187,15200.0
2011-07-14 10:00:00,30.85,30.89,30.81,30.86,14500.0,25.8522,25.8857,25.8187,25.8606,14500.0
2011-07-14 10:30:00,30.88,30.88,30.62,30.63,26900.0,25.8774,25.8774,25.6595,25.6679,26900.0
2011-07-14 11:00:00,30.61,30.63,30.55,30.56,48000.0,25.6511,25.6679,25.6008,25.6092,48000.0
2011-07-14 11:30:00,30.55,30.55,30.44,30.52,18400.0,25.6008,25.6008,25.5086,25.5757,18400.0
2011-07-14 12:00:00,30.52,30.57,30.43,30.44,19600.0,25.5757,25.6176,25.5003,25.5086,19600.0
2011-07-14 12:30:00,30.45,30.51,30.34,30.35,19600.0,25.517,25.5673,25.4248,25.4332,19600.0
2011-07-14 13:00:00,30.36,30.38,30.29,30.35,26500.0,25.4416,25.4584,25.3829,25.4332,26500.0
2011-07-14 13:30:00,30.35,30.55,30.35,30.45,39500.0,25.4332,25.6008,25.4332,25.517,39500.0
2011-07-14 14:00:00,30.47,30.5,30.34,30.38,57400.0,25.5338,25.5589,25.4248,25.4584,57400.0
2011-07-14 14:30:00,30.35,30.36,30.22,30.27,45900.0,25.4332,25.4416,25.3243,25.3662,45900.0
2011-07-14 15:00:00,30.27,30.33,30.21,30.27,28700.0,25.3662,25.4165,25.3159,25.3662,28700.0
2011-07-14 15:30:00,30.27,30.38,30.25,30.25,61700.0,25.3662,25.4584,25.3494,25.3494,61700.0
2011-07-15 09:30:00,30.3,30.39,30.22,30.34,120700.0,25.3913,25.4667,25.3243,25.4248,120700.0
2011-07-15 10:00:00,30.35,30.47,30.26,30.33,26800.0,25.4332,25.5338,25.3578,25.4165,26800.0
2011-07-15 10:30:00,30.35,30.38,30.25,30.29,25700.0,25.4332,25.4584,25.3494,25.3829,25700.0
2011-07-15 11:00:00,30.28,30.34,30.26,30.3,17100.0,25.3746,25.4248,25.3578,25.3913,17100.0
2011-07-15 11:30:00,30.31,30.33,30.26,30.29,15200.0,25.3997,25.4165,25.3578,25.3829,15200.0
2011-07-15 12:00:00,30.28,30.36,30.27,30.35,22500.0,25.3746,25.4416,25.3662,25.4332,22500.0
2011-07-15 12:30:00,30.34,30.34,30.26,30.31,12000.0,25.4248,25.4248,25.3578,25.3997,12000.0
2011-07-15 13:00:00,30.31,30.36,30.3,30.33,7700.0,25.3997,25.4416,25.3913,25.4165,7700.0
2011-07-15 13:30:00,30.33,30.34,30.2,30.22,10300.0,25.4165,25.4248,25.3075,25.3243,10300.0
2011-07-15 14:00:00,30.22,30.23,30.12,30.12,20500.0,25.3243,25.3327,25.2405,25.2405,20500.0
2011-07-15 14:30:00,30.12,30.22,30.12,30.15,20600.0,25.2405,25.3243,25.2405,25.2656,20600.0
2011-07-15 15:00:00,30.15,30.24,30.15,30.24,19900.0,25.2656,25.341,25.2656,25.341,19900.0
2011-07-15 15:30:00,30.24,30.28,30.18,30.27,69500.0,25.341,25.3746,25.2908,25.3662,69500.0
2011-07-18 09:30:00,30.03,30.27,29.87,29.9,49800.0,25.1651,25.3662,25.031,25.0561,49800.0
2011-07-18 10:00:00,29.88,29.91,29.6,29.67,82600.0,25.0394,25.0645,24.8047,24.8634,82600.0
2011-07-18 10:30:00,29.64,29.67,29.5,29.57,40400.0,24.8382,24.8634,24.7209,24.7796,40400.0
2011-07-18 11:00:00,29.55,29.58,29.47,29.53,16100.0,24.7628,24.788,24.6958,24.7461,16100.0
2011-07-18 11:30:00,29.51,29.53,29.47,29.53,33800.0,24.7293,24.7461,24.6958,24.7461,33800.0
2011-07-18 12:00:00,29.51,29.57,29.49,29.55,11800.0,24.7293,24.7796,24.7125,24.7628,11800.0
2011-07-18 12:30:00,29.55,29.57,29.5,29.53,11100.0,24.7628,24.7796,24.7209,24.7461,11100.0
2011-07-18 13:00:00,29.53,29.54,29.5,29.51,11500.0,24.7461,24.7544,24.7209,24.7293,11500.0
2011-07-18 13:30:00,29.52,29.64,29.5,29.63,42100.0,24.7377,24.8382,24.7209,24.8299,42100.0
2011-07-18 14:00:00,29.62,29.67,29.59,29.64,49200.0,24.8215,24.8634,24.7963,24.8382,49200.0
2011-07-18 14:30:00,29.63,29.69,29.59,29.68,37000.0,24.8299,24.8801,24.7963,24.8718,37000.0
2011-07-18 15:00:00,29.69,29.74,29.56,29.61,70200.0,24.8801,24.922,24.7712,24.8131,70200.0
2011-07-18 15:30:00,29.63,29.63,29.5,29.53,79100.0,24.8299,24.8299,24.7209,24.7461,79100.0
2011-07-19 09:30:00,29.8,30.08,29.54,30.01,13500.0,24.9723,25.207,24.7544,25.1483,13500.0
2011-07-19 10:00:00,30.01,30.1,30.0,30.04,13500.0,25.1483,25.2237,25.1399,25.1734,13500.0
2011-07-19 10:30:00,30.05,30.1,30.04,30.04,7700.0,25.1818,25.2237,25.1734,25.1734,7700.0
2011-07-19 11:00:00,30.07,30.07,29.94,30.0,12600.0,25.1986,25.1986,25.0896,25.1399,12600.0
2011-07-19 11:30:00,30.0,30.08,29.99,30.05,47400.0,25.1399,25.207,25.1315,25.1818,47400.0
2011-07-19 12:00:00,30.06,30.11,30.02,30.05,15500.0,25.1902,25.2321,25.1567,25.1818,15500.0
2011-07-19 12:30:00,30.05,30.1,30.03,30.04,38800.0,25.1818,25.2237,25.1651,25.1734,38800.0
2011-07-19 13:00:00,30.04,30.15,30.04,30.13,58900.0,25.1734,25.2656,25.1734,25.2489,58900.0
2011-07-19 13:30:00,30.16,30.29,30.14,30.21,20500.0,25.274,25.3829,25.2572,25.3159,20500.0
2011-07-19 14:00:00,30.21,30.21,30.14,30.18,9100.0,25.3159,25.3159,25.2572,25.2908,9100.0
2011-07-19 14:30:00,30.19,30.28,30.15,30.27,20600.0,25.2991,25.3746,25.2656,25.3662,20600.0
2011-07-19 15:00:00,30.27,30.34,30.26,30.29,56100.0,25.3662,25.4248,25.3578,25.3829,56100.0
2011-07-19 15:30:00,30.29,30.33,30.24,30.32,64600.0,25.3829,25.4165,25.341,25.4081,64600.0
2011-07-20 09:30:00,30.34,30.38,29.99,30.03,28400.0,25.4248,25.4584,25.1315,25.1651,28400.0
2011-07-20 10:00:00,29.98,30.15,29.98,30.11,26300.0,25.1232,25.2656,25.1232,25.2321,26300.0
2011-07-20 10:30:00,30.13,30.27,30.13,30.24,14700.0,25.2489,25.3662,25.2489,25.341,14700.0
2011-07-20 11:00:00,30.23,30.27,30.16,30.16,17400.0,25.3327,25.3662,25.274,25.274,17400.0
2011-07-20 11:30:00,30.15,30.17,30.08,30.11,7900.0,25.2656,25.2824,25.207,25.2321,7900.0
2011-07-20 12:00:00,30.1,30.26,30.1,30.24,21400.0,25.2237,25.3578,25.2237,25.341,21400.0
2011-07-20 12:30:00,30.24,30.28,30.2,30.28,13900.0,25.341,25.3746,25.3075,25.3746,13900.0
2011-07-20 13:00:00,30.26,30.26,30.19,30.25,13900.0,25.3578,25.3578,25.2991,25.3494,13900.0
2011-07-20 13:30:00,30.25,30.3,30.22,30.27,13100.0,25.3494,25.3913,25.3243,25.3662,13100.0
2011-07-20 14:00:00,30.27,30.32,30.24,30.32,19100.0,25.3662,25.4081,25.341,25.4081,19100.0
2011-07-20 14:30:00,30.31,30.31,30.18,30.23,14200.0,25.3997,25.3997,25.2908,25.3327,14200.0
2011-07-20 15:00:00,30.23,30.29,30.18,30.21,17900.0,25.3327,25.3829,25.2908,25.3159,17900.0
2011-07-20 15:30:00,30.21,30.24,30.15,30.18,63800.0,25.3159,25.341,25.2656,25.2908,63800.0
2011-07-21 09:30:00,30.33,30.49,30.19,30.37,39300.0,25.4165,25.5505,25.2991,25.45,39300.0
2011-07-21 10:00:00,30.34,30.61,30.34,30.59,29100.0,25.4248,25.6511,25.4248,25.6343,29100.0
2011-07-21 10:30:00,30.59,30.61,30.48,30.49,18900.0,25.6343,25.6511,25.5422,25.5505,18900.0
2011-07-21 11:00:00,30.48,30.51,30.4,30.46,35900.0,25.5422,25.5673,25.4751,25.5254,35900.0
2011-07-21 11:30:00,30.45,30.45,30.31,30.35,8700.0,25.517,25.517,25.3997,25.4332,8700.0
2011-07-21 12:00:00,30.37,30.44,30.37,30.44,5900.0,25.45,25.5086,25.45,25.5086,5900.0
2011-07-21 12:30:00,30.41,30.59,30.4,30.47,13100.0,25.4835,25.6343,25.4751,25.5338,13100.0
2011-07-21 13:00:00,30.46,30.51,30.43,30.51,11300.0,25.5254,25.5673,25.5003,25.5673,11300.0
2011-07-21 13:30:00,30.49,30.49,30.42,30.46,12500.0,25.5505,25.5505,25.4919,25.5254,12500.0
2011-07-21 14:00:00,30.47,30.51,30.43,30.49,13400.0,25.5338,25.5673,25.5003,25.5505,13400.0
2011-07-21 14:30:00,30.48,30.51,30.46,30.5,24100.0,25.5422,25.5673,25.5254,25.5589,24100.0
2011-07-21 15:00:00,30.49,30.51,30.45,30.48,31100.0,25.5505,25.5673,25.517,25.5422,31100.0
2011-07-21 15:30:00,30.47,30.55,30.43,30.53,132100.0,25.5338,25.6008,25.5003,25.5841,132100.0
2011-07-22 09:30:00,30.54,30.68,30.47,30.47,24100.0,25.5924,25.7098,25.5338,25.5338,24100.0
2011-07-22 10:00:00,30.45,30.49,30.25,30.28,24800.0,25.517,25.5505,25.3494,25.3746,24800.0
2011-07-22 10:30:00,30.26,30.32,30.26,30.32,53600.0,25.3578,25.4081,25.3578,25.4081,53600.0
2011-07-22 11:00:00,30.33,30.36,30.33,30.33,4900.0,25.4165,25.4416,25.4165,25.4165,4900.0
2011-07-22 11:30:00,30.34,30.42,30.34,30.39,6600.0,25.4248,25.4919,25.4248,25.4667,6600.0
2011-07-22 12:00:00,30.4,30.44,30.37,30.4,13900.0,25.4751,25.5086,25.45,25.4751,13900.0
2011-07-22 12:30:00,30.38,30.41,30.36,30.4,9700.0,25.4584,25.4835,25.4416,25.4751,9700.0
2011-07-22 13:00:00,30.41,30.42,30.38,30.39,14600.0,25.4835,25.4919,25.4584,25.4667,14600.0
2011-07-22 13:30:00,30.39,30.42,30.38,30.39,7800.0,25.4667,25.4919,25.4584,25.4667,7800.0
2011-07-22 14:00:00,30.39,30.41,30.36,30.4,7700.0,25.4667,25.4835,25.4416,25.4751,7700.0
2011-07-22 14:30:00,30.4,30.41,30.38,30.38,9600.0,25.4751,25.4835,25.4584,25.4584,9600.0
2011-07-22 15:00:00,30.38,30.41,30.37,30.39,16200.0,25.4584,25.4835,25.45,25.4667,16200.0
2011-07-22 15:30:00,30.38,30.4,30.29,30.29,100600.0,25.4584,25.4751,25.3829,25.3829,100600.0
2011-07-25 09:30:00,30.11,30.29,30.02,30.12,23500.0,25.2321,25.3829,25.1567,25.2405,23500.0
2011-07-25 10:00:00,30.14,30.21,30.09,30.17,20800.0,25.2572,25.3159,25.2153,25.2824,20800.0
2011-07-25 10:30:00,30.19,30.3,30.18,30.21,22400.0,25.2991,25.3913,25.2908,25.3159,22400.0
2011-07-25 11:00:00,30.22,30.35,30.22,30.35,17500.0,25.3243,25.4332,25.3243,25.4332,17500.0
2011-07-25 11:30:00,30.36,30.38,30.32,30.33,16500.0,25.4416,25.4584,25.4081,25.4165,16500.0
2011-07-25 12:00:00,30.32,30.36,30.32,30.34,8500.0,25.4081,25.4416,25.4081,25.4248,8500.0
2011-07-25 12:30:00,30.34,30.42,30.34,30.41,6100.0,25.4248,25.4919,25.4248,25.4835,6100.0
2011-07-25 13:00:00,30.41,30.43,30.36,30.36,7700.0,25.4835,25.5003,25.4416,25.4416,7700.0
2011-07-25 13:30:00,30.36,30.38,30.34,30.36,11200.0,25.4416,25.4584,25.4248,25.4416,11200.0
2011-07-25 14:00:00,30.36,30.39,30.36,30.36,9800.0,25.4416,25.4667,25.4416,25.4416,9800.0
2011-07-25 14:30:00,30.37,30.38,30.31,30.33,18900.0,25.45,25.4584,25.3997,25.4165,18900.0
2011-07-25 15:00:00,30.32,30.32,30.2,30.22,58100.0,25.4081,25.4081,25.3075,25.3243,58100.0
2011-07-25 15:30:00,30.22,30.27,30.09,30.13,136600.0,25.3243,25.3662,25.2153,25.2489,136600.0
2011-07-26 09:30:00,30.26,30.26,29.88,29.89,31600.0,25.3578,25.3578,25.0394,25.0477,31600.0
2011-07-26 10:00:00,29.92,29.96,29.79,29.85,32000.0,25.0729,25.1064,24.9639,25.0142,32000.0
2011-07-26 10:30:00,29.84,29.92,29.8,29.87,21600.0,25.0058,25.0729,24.9723,25.031,21600.0
2011-07-26 11:00:00,29.88,30.06,29.88,30.02,23100.0,25.0394,25.1902,25.0394,25.1567,23100.0
2011-07-26 11:30:00,30.02,30.02,29.92,29.96,37000.0,25.1567,25.1567,25.0729,25.1064,37000.0
2011-07-26 12:00:00,29.96,30.03,29.94,29.94,14600.0,25.1064,25.1651,25.0896,25.0896,14600.0
2011-07-26 12:30:00,29.94,29.96,29.86,29.89,10500.0,25.0896,25.1064,25.0226,25.0477,10500.0
2011-07-26 13:00:00,29.9,29.9,29.75,29.79,18800.0,25.0561,25.0561,24.9304,24.9639,18800.0
2011-07-26 13:30:00,29.79,29.79,29.69,29.74,21200.0,24.9639,24.9639,24.8801,24.922,21200.0
2011-07-26 14:00:00,29.74,29.83,29.73,29.77,29400.0,24.922,24.9975,24.9137,24.9472,29400.0
2011-07-26 14:30:00,29.77,29.79,29.7,29.7,32300.0,24.9472,24.9639,24.8885,24.8885,32300.0
2011-07-26 15:00:00,29.7,29.72,29.66,29.71,53600.0,24.8885,24.9053,24.855,24.8969,53600.0
2011-07-26 15:30:00,29.71,29.72,29.57,29.6,132700.0,24.8969,24.9053,24.7796,24.8047,132700.0
2011-07-27 09:30:00,29.39,29.57,29.22,29.29,38800.0,24.6287,24.7796,24.4863,24.5449,38800.0
2011-07-27 10:00:00,29.29,29.39,29.19,29.2,39100.0,24.5449,24.6287,24.4611,24.4695,39100.0
2011-07-27 10:30:00,29.2,29.31,29.1,29.29,16600.0,24.4695,24.5617,24.3857,24.5449,16600.0
2011-07-27 11:00:00,29.26,29.34,29.22,29.34,13100.0,24.5198,24.5868,24.4863,24.5868,13100.0
2011-07-27 11:30:00,29.34,29.37,29.26,29.27,22100.0,24.5868,24.612,24.5198,24.5282,22100.0
2011-07-27 12:00:00,29.27,29.31,29.26,29.29,19300.0,24.5282,24.5617,24.5198,24.5449,19300.0
2011-07-27 12:30:00,29.28,29.33,29.26,29.26,14900.0,24.5366,24.5785,24.5198,24.5198,14900.0
2011-07-27 13:00:00,29.24,29.29,29.22,29.24,15500.0,24.503,24.5449,24.4863,24.503,15500.0
2011-07-27 13:30:00,29.24,29.31,29.24,29.3,31800.0,24.503,24.5617,24.503,24.5533,31800.0
2011-07-27 14:00:00,29.29,29.31,29.23,29.27,35200.0,24.5449,24.5617,24.4947,24.5282,35200.0
2011-07-27 14:30:00,29.27,29.33,29.24,29.32,70100.0,24.5282,24.5785,24.503,24.5701,70100.0
2011-07-27 15:00:00,29.31,29.33,29.13,29.2,52700.0,24.5617,24.5785,24.4109,24.4695,52700.0
2011-07-27 15:30:00,29.21,29.26,29.1,29.13,142600.0,24.4779,24.5198,24.3857,24.4109,142600.0
2011-07-28 09:30:00,29.17,29.3,29.03,29.14,13100.0,24.4444,24.5533,24.3271,24.4192,13100.0
2011-07-28 10:00:00,29.13,29.22,29.06,29.14,9600.0,24.4109,24.4863,24.3522,24.4192,9600.0
2011-07-28 10:30:00,29.14,29.22,29.09,29.1,10300.0,24.4192,24.4863,24.3773,24.3857,10300.0
2011-07-28 11:00:00,29.11,29.3,29.1,29.29,7200.0,24.3941,24.5533,24.3857,24.5449,7200.0
2011-07-28 11:30:00,29.29,29.32,29.25,29.3,10900.0,24.5449,24.5701,24.5114,24.5533,10900.0
2011-07-28 12:00:00,29.31,29.37,29.26,29.3,10300.0,24.5617,24.612,24.5198,24.5533,10300.0
2011-07-28 12:30:00,29.3,29.34,29.25,29.28,9300.0,24.5533,24.5868,24.5114,24.5366,9300.0
2011-07-28 13:00:00,29.28,29.32,29.21,29.22,10900.0,24.5366,24.5701,24.4779,24.4863,10900.0
2011-07-28 13:30:00,29.24,29.33,29.24,29.29,21000.0,24.503,24.5785,24.503,24.5449,21000.0
2011-07-28 14:00:00,29.29,29.3,29.1,29.11,25700.0,24.5449,24.5533,24.3857,24.3941,25700.0
2011-07-28 14:30:00,29.13,29.19,29.08,29.19,17100.0,24.4109,24.4611,24.369,24.4611,17100.0
2011-07-28 15:00:00,29.17,29.2,29.11,29.11,24800.0,24.4444,24.4695,24.3941,24.3941,24800.0
2011-07-28 15:30:00,29.11,29.15,29.0,29.1,104700.0,24.3941,24.4276,24.3019,24.3857,104700.0
2011-07-29 09:30:00,28.84,28.92,28.52,28.92,23300.0,24.1678,24.2349,23.8997,24.2349,23300.0
2011-07-29 10:00:00,28.9,28.9,28.78,28.85,10800.0,24.2181,24.2181,24.1176,24.1762,10800.0
2011-07-29 10:30:00,28.83,29.17,28.79,29.1,30300.0,24.1595,24.4444,24.1259,24.3857,30300.0
2011-07-29 11:00:00,29.11,29.23,29.03,29.08,17300.0,24.3941,24.4947,24.3271,24.369,17300.0
2011-07-29 11:30:00,29.09,29.09,29.01,29.03,7200.0,24.3773,24.3773,24.3103,24.3271,7200.0
2011-07-29 12:00:00,29.02,29.04,28.9,29.02,16500.0,24.3187,24.3354,24.2181,24.3187,16500.0
2011-07-29 12:30:00,29.03,29.09,28.99,29.06,9900.0,24.3271,24.3773,24.2935,24.3522,9900.0
2011-07-29 13:00:00,29.07,29.12,29.03,29.08,13900.0,24.3606,24.4025,24.3271,24.369,13900.0
2011-07-29 13:30:00,29.08,29.2,29.04,29.18,17000.0,24.369,24.4695,24.3354,24.4528,17000.0
2011-07-29 14:00:00,29.18,29.22,29.06,29.07,26000.0,24.4528,24.4863,24.3522,24.3606,26000.0
2011-07-29 14:30:00,29.07,29.12,29.03,29.05,30300.0,24.3606,24.4025,24.3271,24.3438,30300.0
2011-07-29 15:00:00,29.06,29.09,28.98,29.0,17200.0,24.3522,24.3773,24.2852,24.3019,17200.0
2011-07-29 15:30:00,29.0,29.02,28.91,28.95,120500.0,24.3019,24.3187,24.2265,24.26,120500.0
2011-08-01 09:30:00,29.21,29.21,28.75,28.84,54200.0,24.4779,24.4779,24.0924,24.1678,54200.0
2011-08-01 10:00:00,28.82,28.82,28.48,28.62,42300.0,24.1511,24.1511,23.8662,23.9835,42300.0
2011-08-01 10:30:00,28.63,28.69,28.51,28.56,15300.0,23.9919,24.0421,23.8913,23.9332,15300.0
2011-08-01 11:00:00,28.55,28.55,28.42,28.45,19600.0,23.9248,23.9248,23.8159,23.841,19600.0
2011-08-01 11:30:00,28.43,28.46,28.19,28.21,25800.0,23.8243,23.8494,23.6231,23.6399,25800.0
2011-08-01 12:00:00,28.25,28.32,28.19,28.32,19600.0,23.6734,23.7321,23.6231,23.7321,19600.0
2011-08-01 12:30:00,28.32,28.35,28.24,28.31,13100.0,23.7321,23.7572,23.665,23.7237,13100.0
2011-08-01 13:00:00,28.31,28.31,28.14,28.24,30800.0,23.7237,23.7237,23.5812,23.665,30800.0
2011-08-01 13:30:00,28.23,28.3,28.23,28.29,14500.0,23.6567,23.7153,23.6567,23.7069,14500.0
2011-08-01 14:00:00,28.29,28.29,28.19,28.22,22600.0,23.7069,23.7069,23.6231,23.6483,22600.0
2011-08-01 14:30:00,28.22,28.37,28.21,28.33,32900.0,23.6483,23.774,23.6399,23.7405,32900.0
2011-08-01 15:00:00,28.34,28.36,28.28,28.33,46500.0,23.7488,23.7656,23.6986,23.7405,46500.0
2011-08-01 15:30:00,28.34,28.46,28.27,28.45,125400.0,23.7488,23.8494,23.6902,23.841,125400.0
2011-08-02 09:30:00,28.27,28.48,27.98,28.44,34200.0,23.6902,23.8662,23.4472,23.8326,34200.0
2011-08-02 10:00:00,28.46,28.5,28.22,28.24,45400.0,23.8494,23.8829,23.6483,23.665,45400.0
2011-08-02 10:30:00,28.24,28.28,28.15,28.16,20100.0,23.665,23.6986,23.5896,23.598,20100.0
2011-08-02 11:00:00,28.18,28.19,28.05,28.1,17000.0,23.6148,23.6231,23.5058,23.5477,17000.0
2011-08-02 11:30:00,28.09,28.12,28.03,28.09,17200.0,23.5393,23.5645,23.4891,23.5393,17200.0
2011-08-02 12:00:00,28.1,28.17,28.03,28.09,13100.0,23.5477,23.6064,23.4891,23.5393,13100.0
2011-08-02 12:30:00,28.11,28.12,27.74,27.83,88300.0,23.5561,23.5645,23.246,23.3215,88300.0
2011-08-02 13:00:00,27.84,27.93,27.8,27.84,26400.0,23.3298,23.4053,23.2963,23.3298,26400.0
2011-08-02 13:30:00,27.85,27.86,27.59,27.66,24500.0,23.3382,23.3466,23.1203,23.179,24500.0
2011-08-02 14:00:00,27.65,27.8,27.65,27.69,29500.0,23.1706,23.2963,23.1706,23.2041,29500.0
2011-08-02 14:30:00,27.69,27.78,27.6,27.77,30600.0,23.2041,23.2796,23.1287,23.2712,30600.0
2011-08-02 15:00:00,27.77,27.77,27.45,27.49,93600.0,23.2712,23.2712,23.003,23.0365,93600.0
2011-08-02 15:30:00,27.49,27.5,27.16,27.2,199600.0,23.0365,23.0449,22.76,22.7935,199600.0
2011-08-03 09:30:00,27.3,27.37,27.11,27.33,59000.0,22.8773,22.936,22.7181,22.9025,59000.0
2011-08-03 10:00:00,27.34,27.37,26.74,26.92,139600.0,22.9108,22.936,22.408,22.5589,139600.0
2011-08-03 10:30:00,26.92,27.01,26.51,26.96,129600.0,22.5589,22.6343,22.2153,22.5924,129600.0
2011-08-03 11:00:00,26.97,27.2,26.95,27.06,64900.0,22.6008,22.7935,22.584,22.6762,64900.0
2011-08-03 11:30:00,27.07,27.18,26.98,27.1,68900.0,22.6846,22.7768,22.6092,22.7097,68900.0
2011-08-03 12:00:00,27.07,27.07,26.86,26.98,29200.0,22.6846,22.6846,22.5086,22.6092,29200.0
2011-08-03 12:30:00,26.96,27.11,26.92,27.04,28300.0,22.5924,22.7181,22.5589,22.6594,28300.0
2011-08-03 13:00:00,27.05,27.13,26.94,27.12,37400.0,22.6678,22.7349,22.5756,22.7265,37400.0
2011-08-03 13:30:00,27.12,27.42,27.12,27.34,29800.0,22.7265,22.9779,22.7265,22.9108,29800.0
2011-08-03 14:00:00,27.34,27.43,27.19,27.21,40300.0,22.9108,22.9863,22.7851,22.8019,40300.0
2011-08-03 14:30:00,27.21,27.29,27.09,27.26,94300.0,22.8019,22.8689,22.7013,22.8438,94300.0
2011-08-03 15:00:00,27.26,27.4,27.19,27.35,75400.0,22.8438,22.9611,22.7851,22.9192,75400.0
2011-08-03 15:30:00,27.35,27.36,27.25,27.28,180800.0,22.9192,22.9276,22.8354,22.8606,180800.0
2011-08-04 09:30:00,26.97,27.03,26.65,26.9,51900.0,22.6008,22.6511,22.3326,22.5421,51900.0
2011-08-04 10:00:00,26.92,26.99,26.77,26.89,27900.0,22.5589,22.6175,22.4332,22.5337,27900.0
2011-08-04 10:30:00,26.9,27.01,26.75,26.8,36600.0,22.5421,22.6343,22.4164,22.4583,36600.0
2011-08-04 11:00:00,26.82,26.96,26.69,26.77,38100.0,22.4751,22.5924,22.3661,22.4332,38100.0
2011-08-04 11:30:00,26.76,26.88,26.57,26.79,36500.0,22.4248,22.5254,22.2656,22.4499,36500.0
2011-08-04 12:00:00,26.78,26.87,26.72,26.84,53700.0,22.4416,22.517,22.3913,22.4918,53700.0
2011-08-04 12:30:00,26.86,26.92,26.82,26.82,14700.0,22.5086,22.5589,22.4751,22.4751,14700.0
2011-08-04 13:00:00,26.85,26.92,26.79,26.9,46400.0,22.5002,22.5589,22.4499,22.5421,46400.0
2011-08-04 13:30:00,26.9,26.9,26.74,26.8,31400.0,22.5421,22.5421,22.408,22.4583,31400.0
2011-08-04 14:00:00,26.82,26.82,26.57,26.61,47600.0,22.4751,22.4751,22.2656,22.2991,47600.0
2011-08-04 14:30:00,26.61,26.79,26.59,26.66,44800.0,22.2991,22.4499,22.2823,22.341,44800.0
2011-08-04 15:00:00,26.65,26.77,26.45,26.45,63900.0,22.3326,22.4332,22.165,22.165,63900.0
2011-08-04 15:30:00,26.45,26.52,26.18,26.18,241300.0,22.165,22.2237,21.9388,21.9388,241300.0
2011-08-05 09:30:00,26.43,26.43,25.68,25.76,154100.0,22.1483,22.1483,21.5198,21.5868,154100.0
2011-08-05 10:00:00,25.76,26.26,25.57,26.14,92400.0,21.5868,22.0058,21.4276,21.9052,92400.0
2011-08-05 10:30:00,26.1,26.15,25.9,26.15,73200.0,21.8717,21.9136,21.7041,21.9136,73200.0
2011-08-05 11:00:00,26.14,26.15,25.83,26.05,90700.0,21.9052,21.9136,21.6455,21.8298,90700.0
2011-08-05 11:30:00,26.07,26.16,25.53,25.63,55000.0,21.8466,21.922,21.3941,21.4779,55000.0
2011-08-05 12:00:00,25.65,26.23,25.63,26.06,54800.0,21.4946,21.9807,21.4779,21.8382,54800.0
2011-08-05 12:30:00,26.06,26.7,26.05,26.53,50900.0,21.8382,22.3745,21.8298,22.2321,50900.0
2011-08-05 13:00:00,26.5,26.66,26.22,26.45,45400.0,22.2069,22.341,21.9723,22.165,45400.0
2011-08-05 13:30:00,26.46,26.58,26.28,26.47,55700.0,22.1734,22.274,22.0226,22.1818,55700.0
2011-08-05 14:00:00,26.47,26.58,26.4,26.46,143700.0,22.1818,22.274,22.1231,22.1734,143700.0
2011-08-05 14:30:00,26.46,26.64,26.29,26.4,101700.0,22.1734,22.3242,22.0309,22.1231,101700.0
2011-08-05 15:00:00,26.41,26.51,26.2,26.35,203100.0,22.1315,22.2153,21.9555,22.0812,203100.0
2011-08-05 15:30:00,26.35,26.6,26.35,26.42,373900.0,22.0812,22.2907,22.0812,22.1399,373900.0
2011-08-08 09:30:00,25.79,26.22,25.15,26.16,159300.0,21.6119,21.9723,21.0756,21.922,159300.0
2011-08-08 10:00:00,26.16,26.27,25.92,25.97,80500.0,21.922,22.0142,21.7209,21.7628,80500.0
2011-08-08 10:30:00,25.96,26.27,25.94,26.0,79200.0,21.7544,22.0142,21.7376,21.7879,79200.0
2011-08-08 11:00:00,25.98,26.33,25.96,26.19,75200.0,21.7712,22.0645,21.7544,21.9471,75200.0
2011-08-08 11:30:00,26.18,26.3,26.06,26.19,58100.0,21.9388,22.0393,21.8382,21.9471,58100.0
2011-08-08 12:00:00,26.19,26.19,25.97,26.01,61800.0,21.9471,21.9471,21.7628,21.7963,61800.0
2011-08-08 12:30:00,26.01,26.14,26.01,26.03,77500.0,21.7963,21.9052,21.7963,21.8131,77500.0
2011-08-08 13:00:00,26.04,26.17,26.04,26.07,97400.0,21.8214,21.9304,21.8214,21.8466,97400.0
2011-08-08 13:30:00,26.06,26.14,25.89,25.93,114800.0,21.8382,21.9052,21.6957,21.7293,114800.0
2011-08-08 14:00:00,25.9,26.05,25.37,25.54,86700.0,21.7041,21.8298,21.26,21.4024,86700.0
2011-08-08 14:30:00,25.54,25.76,25.49,25.61,87300.0,21.4024,21.5868,21.3605,21.4611,87300.0
2011-08-08 15:00:00,25.59,25.98,25.51,25.6,92100.0,21.4443,21.7712,21.3773,21.4527,92100.0
2011-08-08 15:30:00,25.59,25.63,24.64,24.64,329300.0,21.4443,21.4779,20.6483,20.6483,329300.0
2011-08-09 09:30:00,25.23,25.53,24.41,25.06,116800.0,21.1427,21.3941,20.4555,21.0002,116800.0
2011-08-09 10:00:00,25.07,25.33,25.03,25.33,62300.0,21.0086,21.2265,20.9751,21.2265,62300.0
2011-08-09 10:30:00,25.36,25.46,25.17,25.3,76100.0,21.2516,21.3354,21.0924,21.2013,76100.0
2011-08-09 11:00:00,25.3,25.72,25.29,25.72,121900.0,21.2013,21.5533,21.1929,21.5533,121900.0
2011-08-09 11:30:00,25.7,25.8,25.6,25.75,32300.0,21.5365,21.6203,21.4527,21.5784,32300.0
2011-08-09 12:00:00,25.75,25.86,25.67,25.7,30800.0,21.5784,21.6706,21.5114,21.5365,30800.0
2011-08-09 12:30:00,25.68,25.88,25.64,25.79,106000.0,21.5198,21.6874,21.4862,21.6119,106000.0
2011-08-09 13:00:00,25.79,25.8,25.69,25.73,33600.0,21.6119,21.6203,21.5281,21.5617,33600.0
2011-08-09 13:30:00,25.72,25.76,25.44,25.53,71600.0,21.5533,21.5868,21.3186,21.3941,71600.0
2011-08-09 14:00:00,25.54,25.72,24.72,25.48,104600.0,21.4024,21.5533,20.7153,21.3522,104600.0
2011-08-09 14:30:00,25.47,25.47,24.48,24.95,131700.0,21.3438,21.3438,20.5142,20.908,131700.0
2011-08-09 15:00:00,24.94,25.55,24.78,25.46,102700.0,20.8996,21.4108,20.7656,21.3354,102700.0
2011-08-09 15:30:00,25.51,26.48,25.35,26.48,309200.0,21.3773,22.1902,21.2432,22.1902,309200.0
2011-08-10 09:30:00,25.76,25.93,25.05,25.61,175600.0,21.5868,21.7293,20.9918,21.4611,175600.0
2011-08-10 10:00:00,25.65,25.65,25.21,25.42,73100.0,21.4946,21.4946,21.1259,21.3019,73100.0
2011-08-10 10:30:00,25.41,25.63,25.18,25.33,78300.0,21.2935,21.4779,21.1008,21.2265,78300.0
2011-08-10 11:00:00,25.33,25.39,25.13,25.28,55700.0,21.2265,21.2767,21.0589,21.1846,55700.0
2011-08-10 11:30:00,25.3,25.54,25.23,25.42,70800.0,21.2013,21.4024,21.1427,21.3019,70800.0
2011-08-10 12:00:00,25.41,25.49,25.21,25.21,44900.0,21.2935,21.3605,21.1259,21.1259,44900.0
2011-08-10 12:30:00,25.25,25.35,25.06,25.34,33700.0,21.1594,21.2432,21.0002,21.2348,33700.0
2011-08-10 13:00:00,25.33,25.45,25.18,25.32,23600.0,21.2265,21.327,21.1008,21.2181,23600.0
2011-08-10 13:30:00,25.32,25.58,25.24,25.58,35400.0,21.2181,21.436,21.151,21.436,35400.0
2011-08-10 14:00:00,25.55,25.85,25.49,25.64,34800.0,21.4108,21.6622,21.3605,21.4862,34800.0
2011-08-10 14:30:00,25.63,25.67,25.44,25.46,69300.0,21.4779,21.5114,21.3186,21.3354,69300.0
2011-08-10 15:00:00,25.45,25.57,25.16,25.18,83600.0,21.327,21.4276,21.084,21.1008,83600.0
2011-08-10 15:30:00,25.2,25.3,24.73,24.75,163100.0,21.1175,21.2013,20.7237,20.7404,163100.0
2011-08-11 09:30:00,25.11,25.9,25.05,25.27,109600.0,21.0421,21.7041,20.9918,21.1762,109600.0
2011-08-11 10:00:00,25.28,25.62,25.14,25.46,23900.0,21.1846,21.4695,21.0672,21.3354,23900.0
2011-08-11 10:30:00,25.52,25.96,25.49,25.75,69600.0,21.3857,21.7544,21.3605,21.5784,69600.0
2011-08-11 11:00:00,25.76,25.94,25.71,25.89,74500.0,21.5868,21.7376,21.5449,21.6957,74500.0
2011-08-11 11:30:00,25.93,26.08,25.89,26.0,39900.0,21.7293,21.855,21.6957,21.7879,39900.0
2011-08-11 12:00:00,25.99,26.08,25.94,25.97,50400.0,21.7795,21.855,21.7376,21.7628,50400.0
2011-08-11 12:30:00,25.96,26.4,25.95,26.35,49000.0,21.7544,22.1231,21.746,22.0812,49000.0
2011-08-11 13:00:00,26.32,26.42,26.19,26.39,67300.0,22.0561,22.1399,21.9471,22.1147,67300.0
2011-08-11 13:30:00,26.39,26.55,26.36,26.5,119200.0,22.1147,22.2488,22.0896,22.2069,119200.0
2011-08-11 14:00:00,26.5,26.64,26.45,26.63,62900.0,22.2069,22.3242,22.165,22.3159,62900.0
2011-08-11 14:30:00,26.65,26.81,26.59,26.8,79000.0,22.3326,22.4667,22.2823,22.4583,79000.0
2011-08-11 15:00:00,26.78,27.03,26.75,27.03,120400.0,22.4416,22.6511,22.4164,22.6511,120400.0
2011-08-11 15:30:00,27.03,27.09,26.76,26.78,309900.0,22.6511,22.7013,22.4248,22.4416,309900.0
2011-08-12 09:30:00,27.11,27.31,26.74,26.87,78100.0,22.7181,22.8857,22.408,22.517,78100.0
2011-08-12 10:00:00,26.74,27.13,26.72,27.05,105700.0,22.408,22.7349,22.3913,22.6678,105700.0
2011-08-12 10:30:00,27.06,27.13,26.95,27.05,90400.0,22.6762,22.7349,22.584,22.6678,90400.0
2011-08-12 11:00:00,27.02,27.08,26.92,27.03,60300.0,22.6427,22.693,22.5589,22.6511,60300.0
2011-08-12 11:30:00,26.98,27.29,26.98,27.26,60200.0,22.6092,22.8689,22.6092,22.8438,60200.0
2011-08-12 12:00:00,27.31,27.34,27.24,27.31,61200.0,22.8857,22.9108,22.827,22.8857,61200.0
2011-08-12 12:30:00,27.31,27.38,27.11,27.15,38900.0,22.8857,22.9444,22.7181,22.7516,38900.0
2011-08-12 13:00:00,27.15,27.18,26.97,27.02,27700.0,22.7516,22.7768,22.6008,22.6427,27700.0
2011-08-12 13:30:00,27.03,27.2,26.99,27.18,19700.0,22.6511,22.7935,22.6175,22.7768,19700.0
2011-08-12 14:00:00,27.18,27.26,26.98,27.01,44200.0,22.7768,22.8438,22.6092,22.6343,44200.0
2011-08-12 14:30:00,27.01,27.05,26.87,27.02,37900.0,22.6343,22.6678,22.517,22.6427,37900.0
2011-08-12 15:00:00,27.01,27.25,27.01,27.17,82100.0,22.6343,22.8354,22.6343,22.7684,82100.0
2011-08-12 15:30:00,27.18,27.2,27.08,27.14,154300.0,22.7768,22.7935,22.693,22.7432,154300.0
2011-08-15 09:30:00,27.29,27.5,27.23,27.27,27400.0,22.8689,23.0449,22.8187,22.8522,27400.0
2011-08-15 10:00:00,27.35,27.37,27.18,27.35,31600.0,22.9192,22.936,22.7768,22.9192,31600.0
2011-08-15 10:30:00,27.35,27.39,27.21,27.23,21300.0,22.9192,22.9527,22.8019,22.8187,21300.0
2011-08-15 11:00:00,27.23,27.26,27.0,27.11,32700.0,22.8187,22.8438,22.6259,22.7181,32700.0
2011-08-15 11:30:00,27.1,27.28,27.06,27.24,31200.0,22.7097,22.8606,22.6762,22.827,31200.0
2011-08-15 12:00:00,27.25,27.31,27.19,27.25,30400.0,22.8354,22.8857,22.7851,22.8354,30400.0
2011-08-15 12:30:00,27.25,27.31,27.23,27.27,18300.0,22.8354,22.8857,22.8187,22.8522,18300.0
2011-08-15 13:00:00,27.27,27.3,27.16,27.2,30500.0,22.8522,22.8773,22.76,22.7935,30500.0
2011-08-15 13:30:00,27.2,27.26,27.18,27.25,30000.0,22.7935,22.8438,22.7768,22.8354,30000.0
2011-08-15 14:00:00,27.25,27.32,27.21,27.32,21400.0,22.8354,22.8941,22.8019,22.8941,21400.0
2011-08-15 14:30:00,27.31,27.33,27.21,27.32,29900.0,22.8857,22.9025,22.8019,22.8941,29900.0
2011-08-15 15:00:00,27.32,27.38,27.27,27.28,22800.0,22.8941,22.9444,22.8522,22.8606,22800.0
2011-08-15 15:30:00,27.31,27.48,27.28,27.46,99600.0,22.8857,23.0282,22.8606,23.0114,99600.0
2011-08-16 09:30:00,27.27,27.49,26.94,27.14,36600.0,22.8522,23.0365,22.5756,22.7432,36600.0
2011-08-16 10:00:00,27.14,27.38,27.13,27.38,90700.0,22.7432,22.9444,22.7349,22.9444,90700.0
2011-08-16 10:30:00,27.39,27.47,27.27,27.47,36200.0,22.9527,23.0198,22.8522,23.0198,36200.0
2011-08-16 11:00:00,27.47,27.47,27.27,27.3,20900.0,23.0198,23.0198,22.8522,22.8773,20900.0
2011-08-16 11:30:00,27.3,27.37,27.26,27.29,25700.0,22.8773,22.936,22.8438,22.8689,25700.0
2011-08-16 12:00:00,27.29,27.42,27.07,27.19,76900.0,22.8689,22.9779,22.6846,22.7851,76900.0
2011-08-16 12:30:00,27.16,27.35,27.11,27.24,28900.0,22.76,22.9192,22.7181,22.827,28900.0
2011-08-16 13:00:00,27.21,27.31,27.11,27.26,79500.0,22.8019,22.8857,22.7181,22.8438,79500.0
2011-08-16 13:30:00,27.25,27.4,27.23,27.38,35200.0,22.8354,22.9611,22.8187,22.9444,35200.0
2011-08-16 14:00:00,27.38,27.46,27.38,27.38,90000.0,22.9444,23.0114,22.9444,22.9444,90000.0
2011-08-16 14:30:00,27.38,27.44,27.29,27.34,31000.0,22.9444,22.9946,22.8689,22.9108,31000.0
2011-08-16 15:00:00,27.34,27.66,27.34,27.64,44700.0,22.9108,23.179,22.9108,23.1622,44700.0
2011-08-16 15:30:00,27.65,27.73,27.51,27.58,324900.0,23.1706,23.2377,23.0533,23.112,324900.0
2011-08-17 09:30:00,27.97,29.06,27.38,28.76,247000.0,23.4388,24.3522,22.9444,24.1008,247000.0
2011-08-17 10:00:00,28.75,29.05,28.72,28.77,225100.0,24.0924,24.3438,24.0673,24.1092,225100.0
2011-08-17 10:30:00,28.79,28.81,28.51,28.56,137900.0,24.1259,24.1427,23.8913,23.9332,137900.0
2011-08-17 11:00:00,28.55,28.79,28.55,28.7,109200.0,23.9248,24.1259,23.9248,24.0505,109200.0
2011-08-17 11:30:00,28.69,28.71,28.55,28.67,80200.0,24.0421,24.0589,23.9248,24.0254,80200.0
2011-08-17 12:00:00,28.65,28.7,28.46,28.52,59100.0,24.0086,24.0505,23.8494,23.8997,59100.0
2011-08-17 12:30:00,28.51,28.65,28.47,28.55,34600.0,23.8913,24.0086,23.8578,23.9248,34600.0
2011-08-17 13:00:00,28.52,28.53,28.33,28.43,62300.0,23.8997,23.9081,23.7405,23.8243,62300.0
2011-08-17 13:30:00,28.42,28.46,28.28,28.3,62900.0,23.8159,23.8494,23.6986,23.7153,62900.0
2011-08-17 14:00:00,28.27,28.41,28.27,28.34,66300.0,23.6902,23.8075,23.6902,23.7488,66300.0
2011-08-17 14:30:00,28.34,28.52,28.23,28.49,83200.0,23.7488,23.8997,23.6567,23.8745,83200.0
2011-08-17 15:00:00,28.48,28.49,28.33,28.35,137800.0,23.8662,23.8745,23.7405,23.7572,137800.0
2011-08-17 15:30:00,28.35,28.35,28.23,28.28,387500.0,23.7572,23.7572,23.6567,23.6986,387500.0
2011-08-18 09:30:00,27.49,27.69,26.97,27.01,95400.0,23.0365,23.2041,22.6008,22.6343,95400.0
2011-08-18 10:00:00,27.0,27.0,26.59,26.95,120700.0,22.6259,22.6259,22.2823,22.584,120700.0
2011-08-18 10:30:00,26.95,26.96,26.62,26.75,52200.0,22.584,22.5924,22.3075,22.4164,52200.0
2011-08-18 11:00:00,26.74,26.75,26.54,26.56,43500.0,22.408,22.4164,22.2404,22.2572,43500.0
2011-08-18 11:30:00,26.57,26.76,26.53,26.69,53400.0,22.2656,22.4248,22.2321,22.3661,53400.0
2011-08-18 12:00:00,26.67,26.69,26.5,26.53,44500.0,22.3494,22.3661,22.2069,22.2321,44500.0
2011-08-18 12:30:00,26.54,26.54,26.41,26.42,49300.0,22.2404,22.2404,22.1315,22.1399,49300.0
2011-08-18 13:00:00,26.43,26.48,26.27,26.35,30400.0,22.1483,22.1902,22.0142,22.0812,30400.0
2011-08-18 13:30:00,26.35,26.38,26.11,26.13,48500.0,22.0812,22.1064,21.8801,21.8969,48500.0
2011-08-18 14:00:00,26.16,26.4,26.15,26.3,64300.0,21.922,22.1231,21.9136,22.0393,64300.0
2011-08-18 14:30:00,26.3,26.31,26.08,26.08,52500.0,22.0393,22.0477,21.855,21.855,52500.0
2011-08-18 15:00:00,26.09,26.34,26.03,26.19,233600.0,21.8633,22.0728,21.8131,21.9471,233600.0
2011-08-18 15:30:00,26.19,26.39,25.96,26.25,276600.0,21.9471,22.1147,21.7544,21.9974,276600.0
2011-08-19 09:30:00,25.93,26.46,25.81,26.33,154400.0,21.7293,22.1734,21.6287,22.0645,154400.0
2011-08-19 10:00:00,26.32,26.57,26.21,26.53,138800.0,22.0561,22.2656,21.9639,22.2321,138800.0
2011-08-19 10:30:00,26.53,26.57,26.28,26.36,52800.0,22.2321,22.2656,22.0226,22.0896,52800.0
2011-08-19 11:00:00,26.35,26.39,26.16,26.35,71800.0,22.0812,22.1147,21.922,22.0812,71800.0
2011-08-19 11:30:00,26.35,26.53,26.29,26.52,66500.0,22.0812,22.2321,22.0309,22.2237,66500.0
2011-08-19 12:00:00,26.52,26.53,26.32,26.47,78200.0,22.2237,22.2321,22.0561,22.1818,78200.0
2011-08-19 12:30:00,26.47,26.49,26.33,26.36,34900.0,22.1818,22.1985,22.0645,22.0896,34900.0
2011-08-19 13:00:00,26.36,26.44,26.32,26.37,25000.0,22.0896,22.1566,22.0561,22.098,25000.0
2011-08-19 13:30:00,26.37,26.38,26.16,26.22,36700.0,22.098,22.1064,21.922,21.9723,36700.0
2011-08-19 14:00:00,26.2,26.25,25.91,25.99,36100.0,21.9555,21.9974,21.7125,21.7795,36100.0
2011-08-19 14:30:00,26.0,26.16,25.93,25.96,49000.0,21.7879,21.922,21.7293,21.7544,49000.0
2011-08-19 15:00:00,25.95,26.06,25.88,26.03,74600.0,21.746,21.8382,21.6874,21.8131,74600.0
2011-08-19 15:30:00,26.02,26.02,25.84,25.88,117400.0,21.8047,21.8047,21.6538,21.6874,117400.0
2011-08-22 09:30:00,26.69,26.69,26.35,26.48,91500.0,22.3661,22.3661,22.0812,22.1902,91500.0
2011-08-22 10:00:00,26.49,26.54,26.35,26.5,90900.0,22.1985,22.2404,22.0812,22.2069,90900.0
2011-08-22 10:30:00,26.5,26.57,26.3,26.33,47800.0,22.2069,22.2656,22.0393,22.0645,47800.0
2011-08-22 11:00:00,26.32,26.38,26.15,26.23,30600.0,22.0561,22.1064,21.9136,21.9807,30600.0
2011-08-22 11:30:00,26.27,26.31,26.14,26.17,82400.0,22.0142,22.0477,21.9052,21.9304,82400.0
2011-08-22 12:00:00,26.17,26.49,26.16,26.43,36800.0,21.9304,22.1985,21.922,22.1483,36800.0
2011-08-22 12:30:00,26.43,26.72,26.35,26.69,86600.0,22.1483,22.3913,22.0812,22.3661,86600.0
2011-08-22 13:00:00,26.71,26.75,26.59,26.6,41900.0,22.3829,22.4164,22.2823,22.2907,41900.0
2011-08-22 13:30:00,26.58,26.62,26.32,26.4,40600.0,22.274,22.3075,22.0561,22.1231,40600.0
2011-08-22 14:00:00,26.43,26.46,26.3,26.33,38200.0,22.1483,22.1734,22.0393,22.0645,38200.0
2011-08-22 14:30:00,26.32,26.34,26.21,26.25,49400.0,22.0561,22.0728,21.9639,21.9974,49400.0
2011-08-22 15:00:00,26.24,26.47,26.24,26.44,69400.0,21.989,22.1818,21.989,22.1566,69400.0
2011-08-22 15:30:00,26.43,26.45,26.24,26.37,152400.0,22.1483,22.165,21.989,22.098,152400.0
2011-08-23 09:30:00,26.53,26.64,26.23,26.45,24800.0,22.2321,22.3242,21.9807,22.165,24800.0
2011-08-23 10:00:00,26.49,26.84,26.48,26.81,25100.0,22.1985,22.4918,22.1902,22.4667,25100.0
2011-08-23 10:30:00,26.8,26.97,26.76,26.83,83800.0,22.4583,22.6008,22.4248,22.4835,83800.0
2011-08-23 11:00:00,26.83,26.87,26.75,26.84,52600.0,22.4835,22.517,22.4164,22.4918,52600.0
2011-08-23 11:30:00,26.87,27.16,26.81,27.14,34100.0,22.517,22.76,22.4667,22.7432,34100.0
2011-08-23 12:00:00,27.15,27.3,27.12,27.21,25800.0,22.7516,22.8773,22.7265,22.8019,25800.0
2011-08-23 12:30:00,27.2,27.36,27.18,27.32,64600.0,22.7935,22.9276,22.7768,22.8941,64600.0
2011-08-23 13:00:00,27.34,27.41,27.29,27.32,30900.0,22.9108,22.9695,22.8689,22.8941,30900.0
2011-08-23 13:30:00,27.33,27.4,27.22,27.34,70000.0,22.9025,22.9611,22.8103,22.9108,70000.0
2011-08-23 14:00:00,27.37,27.44,27.26,27.39,59600.0,22.936,22.9946,22.8438,22.9527,59600.0
2011-08-23 14:30:00,27.42,27.54,27.39,27.52,69500.0,22.9779,23.0784,22.9527,23.0617,69500.0
2011-08-23 15:00:00,27.54,27.69,27.42,27.45,246900.0,23.0784,23.2041,22.9779,23.003,246900.0
2011-08-23 15:30:00,27.44,27.58,27.4,27.55,187500.0,22.9946,23.112,22.9611,23.0868,187500.0
2011-08-24 09:30:00,27.65,27.88,27.28,27.87,99500.0,23.1706,23.3634,22.8606,23.355,99500.0
2011-08-24 10:00:00,27.91,28.02,27.72,27.78,86400.0,23.3885,23.4807,23.2293,23.2796,86400.0
2011-08-24 10:30:00,27.78,27.78,27.58,27.63,133400.0,23.2796,23.2796,23.112,23.1539,133400.0
2011-08-24 11:00:00,27.63,27.84,27.59,27.75,70700.0,23.1539,23.3298,23.1203,23.2544,70700.0
2011-08-24 11:30:00,27.76,27.88,27.68,27.74,102100.0,23.2628,23.3634,23.1958,23.246,102100.0
2011-08-24 12:00:00,27.74,27.75,27.58,27.66,34100.0,23.246,23.2544,23.112,23.179,34100.0
2011-08-24 12:30:00,27.67,27.85,27.64,27.82,36900.0,23.1874,23.3382,23.1622,23.3131,36900.0
2011-08-24 13:00:00,27.82,27.88,27.76,27.79,50300.0,23.3131,23.3634,23.2628,23.2879,50300.0
2011-08-24 13:30:00,27.8,27.81,27.59,27.74,27800.0,23.2963,23.3047,23.1203,23.246,27800.0
2011-08-24 14:00:00,27.73,27.74,27.56,27.64,24500.0,23.2377,23.246,23.0952,23.1622,24500.0
2011-08-24 14:30:00,27.63,27.79,27.59,27.76,40100.0,23.1539,23.2879,23.1203,23.2628,40100.0
2011-08-24 15:00:00,27.77,27.85,27.7,27.81,39000.0,23.2712,23.3382,23.2125,23.3047,39000.0
2011-08-24 15:30:00,27.82,27.89,27.71,27.75,169200.0,23.3131,23.3717,23.2209,23.2544,169200.0
2011-08-25 09:30:00,28.06,28.08,27.5,27.56,37900.0,23.5142,23.531,23.0449,23.0952,37900.0
2011-08-25 10:00:00,27.59,27.68,27.36,27.51,100000.0,23.1203,23.1958,22.9276,23.0533,100000.0
2011-08-25 10:30:00,27.51,27.56,27.36,27.51,72000.0,23.0533,23.0952,22.9276,23.0533,72000.0
2011-08-25 11:00:00,27.53,27.84,27.52,27.79,68600.0,23.0701,23.3298,23.0617,23.2879,68600.0
2011-08-25 11:30:00,27.78,27.85,27.76,27.79,56100.0,23.2796,23.3382,23.2628,23.2879,56100.0
2011-08-25 12:00:00,27.8,27.82,27.62,27.64,52300.0,23.2963,23.3131,23.1455,23.1622,52300.0
2011-08-25 12:30:00,27.65,27.68,27.51,27.62,42100.0,23.1706,23.1958,23.0533,23.1455,42100.0
2011-08-25 13:00:00,27.64,27.79,27.61,27.76,32300.0,23.1622,23.2879,23.1371,23.2628,32300.0
2011-08-25 13:30:00,27.77,27.8,27.68,27.77,25000.0,23.2712,23.2963,23.1958,23.2712,25000.0
2011-08-25 14:00:00,27.79,27.84,27.71,27.8,52100.0,23.2879,23.3298,23.2209,23.2963,52100.0
2011-08-25 14:30:00,27.82,27.84,27.68,27.68,65100.0,23.3131,23.3298,23.1958,23.1958,65100.0
2011-08-25 15:00:00,27.67,27.82,27.58,27.73,69600.0,23.1874,23.3131,23.112,23.2377,69600.0
2011-08-25 15:30:00,27.72,27.76,27.53,27.61,195600.0,23.2293,23.2628,23.0701,23.1371,195600.0
2011-08-26 09:30:00,27.38,27.7,27.25,27.68,67100.0,22.9444,23.2125,22.8354,23.1958,67100.0
2011-08-26 10:00:00,27.62,28.29,27.44,27.96,196200.0,23.1455,23.7069,22.9946,23.4304,196200.0
2011-08-26 10:30:00,27.96,28.2,27.77,27.89,55400.0,23.4304,23.6315,23.2712,23.3717,55400.0
2011-08-26 11:00:00,27.89,28.24,27.84,28.01,56200.0,23.3717,23.665,23.3298,23.4723,56200.0
2011-08-26 11:30:00,28.03,28.14,27.99,28.07,25000.0,23.4891,23.5812,23.4555,23.5226,25000.0
2011-08-26 12:00:00,28.06,28.29,28.06,28.2,26600.0,23.5142,23.7069,23.5142,23.6315,26600.0
2011-08-26 12:30:00,28.23,28.23,28.05,28.1,30500.0,23.6567,23.6567,23.5058,23.5477,30500.0
2011-08-26 13:00:00,28.1,28.23,28.06,28.23,17300.0,23.5477,23.6567,23.5142,23.6567,17300.0
2011-08-26 13:30:00,28.22,28.25,28.16,28.24,21600.0,23.6483,23.6734,23.598,23.665,21600.0
2011-08-26 14:00:00,28.23,28.26,28.12,28.14,56500.0,23.6567,23.6818,23.5645,23.5812,56500.0
2011-08-26 14:30:00,28.11,28.28,28.11,28.26,37900.0,23.5561,23.6986,23.5561,23.6818,37900.0
2011-08-26 15:00:00,28.26,28.26,28.11,28.15,54500.0,23.6818,23.6818,23.5561,23.5896,54500.0
2011-08-26 15:30:00,28.17,28.32,28.12,28.29,93100.0,23.6064,23.7321,23.5645,23.7069,93100.0
2011-08-29 09:30:00,28.6,28.98,28.25,28.91,28300.0,23.9667,24.2852,23.6734,24.2265,28300.0
2011-08-29 10:00:00,28.91,29.09,28.81,29.04,67600.0,24.2265,24.3773,24.1427,24.3354,67600.0
2011-08-29 10:30:00,29.04,29.05,28.96,28.99,58000.0,24.3354,24.3438,24.2684,24.2935,58000.0
2011-08-29 11:00:00,29.0,29.0,28.88,28.96,18800.0,24.3019,24.3019,24.2014,24.2684,18800.0
2011-08-29 11:30:00,28.96,29.14,28.96,29.1,51700.0,24.2684,24.4192,24.2684,24.3857,51700.0
2011-08-29 12:00:00,29.1,29.17,29.1,29.13,16900.0,24.3857,24.4444,24.3857,24.4109,16900.0
2011-08-29 12:30:00,29.12,29.15,29.08,29.13,27100.0,24.4025,24.4276,24.369,24.4109,27100.0
2011-08-29 13:00:00,29.13,29.15,29.09,29.12,34000.0,24.4109,24.4276,24.3773,24.4025,34000.0
2011-08-29 13:30:00,29.11,29.11,29.04,29.07,57000.0,24.3941,24.3941,24.3354,24.3606,57000.0
2011-08-29 14:00:00,29.07,29.11,29.04,29.06,34500.0,24.3606,24.3941,24.3354,24.3522,34500.0
2011-08-29 14:30:00,29.06,29.08,29.0,29.03,109900.0,24.3522,24.369,24.3019,24.3271,109900.0
2011-08-29 15:00:00,29.02,29.08,28.99,29.05,77800.0,24.3187,24.369,24.2935,24.3438,77800.0
2011-08-29 15:30:00,29.05,29.06,28.98,29.02,181200.0,24.3438,24.3522,24.2852,24.3187,181200.0
2011-08-30 09:30:00,28.76,29.1,28.76,29.02,145400.0,24.1008,24.3857,24.1008,24.3187,145400.0
2011-08-30 10:00:00,28.99,29.14,28.91,29.14,182600.0,24.2935,24.4192,24.2265,24.4192,182600.0
2011-08-30 10:30:00,29.13,29.2,28.97,29.05,65400.0,24.4109,24.4695,24.2768,24.3438,65400.0
2011-08-30 11:00:00,29.04,29.23,29.01,29.22,66400.0,24.3354,24.4947,24.3103,24.4863,66400.0
2011-08-30 11:30:00,29.21,29.4,29.18,29.25,60000.0,24.4779,24.6371,24.4528,24.5114,60000.0
2011-08-30 12:00:00,29.25,29.26,29.1,29.1,20300.0,24.5114,24.5198,24.3857,24.3857,20300.0
2011-08-30 12:30:00,29.11,29.17,28.92,28.99,71000.0,24.3941,24.4444,24.2349,24.2935,71000.0
2011-08-30 13:00:00,29.0,29.12,28.96,29.0,85100.0,24.3019,24.4025,24.2684,24.3019,85100.0
2011-08-30 13:30:00,29.02,29.11,28.97,29.05,25400.0,24.3187,24.3941,24.2768,24.3438,25400.0
2011-08-30 14:00:00,29.05,29.26,29.0,29.25,59800.0,24.3438,24.5198,24.3019,24.5114,59800.0
2011-08-30 14:30:00,29.26,29.28,29.12,29.23,61700.0,24.5198,24.5366,24.4025,24.4947,61700.0
2011-08-30 15:00:00,29.22,29.23,29.15,29.19,47300.0,24.4863,24.4947,24.4276,24.4611,47300.0
2011-08-30 15:30:00,29.2,29.3,29.11,29.13,148700.0,24.4695,24.5533,24.3941,24.4109,148700.0
2011-08-31 09:30:00,29.41,29.52,29.2,29.39,61000.0,24.6455,24.7377,24.4695,24.6287,61000.0
2011-08-31 10:00:00,29.39,29.48,29.37,29.45,129200.0,24.6287,24.7042,24.612,24.679,129200.0
2011-08-31 10:30:00,29.44,29.47,29.27,29.28,111700.0,24.6706,24.6958,24.5282,24.5366,111700.0
2011-08-31 11:00:00,29.27,29.36,29.14,29.16,61600.0,24.5282,24.6036,24.4192,24.436,61600.0
2011-08-31 11:30:00,29.15,29.24,29.09,29.09,36800.0,24.4276,24.503,24.3773,24.3773,36800.0
2011-08-31 12:00:00,29.09,29.35,29.09,29.31,43900.0,24.3773,24.5952,24.3773,24.5617,43900.0
2011-08-31 12:30:00,29.33,29.41,29.29,29.4,39400.0,24.5785,24.6455,24.5449,24.6371,39400.0
2011-08-31 13:00:00,29.4,29.41,29.26,29.3,31900.0,24.6371,24.6455,24.5198,24.5533,31900.0
2011-08-31 13:30:00,29.31,29.41,29.18,29.21,31000.0,24.5617,24.6455,24.4528,24.4779,31000.0
2011-08-31 14:00:00,29.2,29.25,29.09,29.18,28600.0,24.4695,24.5114,24.3773,24.4528,28600.0
2011-08-31 14:30:00,29.19,29.2,28.98,29.07,76000.0,24.4611,24.4695,24.2852,24.3606,76000.0
2011-08-31 15:00:00,29.06,29.2,28.98,29.07,58700.0,24.3522,24.4695,24.2852,24.3606,58700.0
2011-08-31 15:30:00,29.08,29.29,29.04,29.24,161900.0,24.369,24.5449,24.3354,24.503,161900.0
2011-09-01 09:30:00,29.4,29.4,29.14,29.28,37800.0,24.6371,24.6371,24.4192,24.5366,37800.0
2011-09-01 10:00:00,29.28,29.59,29.24,29.27,92200.0,24.5366,24.7963,24.503,24.5282,92200.0
2011-09-01 10:30:00,29.26,29.29,29.1,29.16,57000.0,24.5198,24.5449,24.3857,24.436,57000.0
2011-09-01 11:00:00,29.17,29.29,29.11,29.24,33400.0,24.4444,24.5449,24.3941,24.503,33400.0
2011-09-01 11:30:00,29.24,29.34,29.2,29.34,20800.0,24.503,24.5868,24.4695,24.5868,20800.0
2011-09-01 12:00:00,29.34,29.35,29.2,29.26,22200.0,24.5868,24.5952,24.4695,24.5198,22200.0
2011-09-01 12:30:00,29.28,29.28,29.15,29.15,28000.0,24.5366,24.5366,24.4276,24.4276,28000.0
2011-09-01 13:00:00,29.13,29.15,28.99,29.03,54400.0,24.4109,24.4276,24.2935,24.3271,54400.0
2011-09-01 13:30:00,29.02,29.06,28.96,29.0,62000.0,24.3187,24.3522,24.2684,24.3019,62000.0
2011-09-01 14:00:00,28.99,29.03,28.95,28.97,80400.0,24.2935,24.3271,24.26,24.2768,80400.0
2011-09-01 14:30:00,28.99,29.09,28.97,29.02,46300.0,24.2935,24.3773,24.2768,24.3187,46300.0
2011-09-01 15:00:00,29.02,29.05,28.94,28.99,86100.0,24.3187,24.3438,24.2516,24.2935,86100.0
2011-09-01 15:30:00,29.01,29.09,28.96,29.03,155300.0,24.3103,24.3773,24.2684,24.3271,155300.0
2011-09-02 09:30:00,28.4,28.59,28.08,28.57,41900.0,23.7991,23.9583,23.531,23.9416,41900.0
2011-09-02 10:00:00,28.6,28.71,28.57,28.62,17700.0,23.9667,24.0589,23.9416,23.9835,17700.0
2011-09-02 10:30:00,28.61,28.63,28.47,28.62,59000.0,23.9751,23.9919,23.8578,23.9835,59000.0
2011-09-02 11:00:00,28.64,28.83,28.59,28.79,34400.0,24.0002,24.1595,23.9583,24.1259,34400.0
2011-09-02 11:30:00,28.8,28.87,28.74,28.76,20900.0,24.1343,24.193,24.084,24.1008,20900.0
2011-09-02 12:00:00,28.74,28.77,28.61,28.65,35000.0,24.084,24.1092,23.9751,24.0086,35000.0
2011-09-02 12:30:00,28.65,28.73,28.6,28.66,93600.0,24.0086,24.0757,23.9667,24.017,93600.0
2011-09-02 13:00:00,28.66,28.66,28.41,28.45,20700.0,24.017,24.017,23.8075,23.841,20700.0
2011-09-02 13:30:00,28.44,28.54,28.44,28.52,61500.0,23.8326,23.9164,23.8326,23.8997,61500.0
2011-09-02 14:00:00,28.52,28.55,28.29,28.3,55600.0,23.8997,23.9248,23.7069,23.7153,55600.0
2011-09-02 14:30:00,28.28,28.34,28.21,28.26,78600.0,23.6986,23.7488,23.6399,23.6818,78600.0
2011-09-02 15:00:00,28.27,28.36,28.24,28.29,60700.0,23.6902,23.7656,23.665,23.7069,60700.0
2011-09-02 15:30:00,28.29,28.44,28.28,28.36,197300.0,23.7069,23.8326,23.6986,23.7656,197300.0
2011-09-06 09:30:00,27.38,27.71,27.24,27.68,42800.0,23.0301,23.3077,22.9123,23.2824,42800.0
2011-09-06 10:00:00,27.71,27.92,27.71,27.75,101700.0,23.3077,23.4843,23.3077,23.3413,101700.0
2011-09-06 10:30:00,27.73,27.88,27.64,27.87,78300.0,23.3245,23.4507,23.2488,23.4423,78300.0
2011-09-06 11:00:00,27.87,28.0,27.76,27.99,133600.0,23.4423,23.5516,23.3497,23.5432,133600.0
2011-09-06 11:30:00,27.99,28.04,27.8,27.83,85300.0,23.5432,23.5852,23.3834,23.4086,85300.0
2011-09-06 12:00:00,27.83,27.92,27.76,27.88,50600.0,23.4086,23.4843,23.3497,23.4507,50600.0
2011-09-06 12:30:00,27.86,27.86,27.74,27.76,34400.0,23.4338,23.4338,23.3329,23.3497,34400.0
2011-09-06 13:00:00,27.76,27.9,27.72,27.87,32900.0,23.3497,23.4675,23.3161,23.4423,32900.0
2011-09-06 13:30:00,27.85,27.99,27.76,27.94,40700.0,23.4254,23.5432,23.3497,23.5011,40700.0
2011-09-06 14:00:00,27.94,28.17,27.91,28.11,48100.0,23.5011,23.6946,23.4759,23.6441,48100.0
2011-09-06 14:30:00,28.1,28.11,27.9,27.91,50200.0,23.6357,23.6441,23.4675,23.4759,50200.0
2011-09-06 15:00:00,27.91,27.91,27.79,27.84,91900.0,23.4759,23.4759,23.375,23.417,91900.0
2011-09-06 15:30:00,27.83,28.17,27.81,28.1,212800.0,23.4086,23.6946,23.3918,23.6357,212800.0
2011-09-07 09:30:00,28.27,28.58,28.21,28.55,66400.0,23.7787,24.0395,23.7282,24.0142,66400.0
2011-09-07 10:00:00,28.56,28.71,28.55,28.55,34000.0,24.0226,24.1488,24.0142,24.0142,34000.0
2011-09-07 10:30:00,28.54,28.64,28.51,28.61,55400.0,24.0058,24.0899,23.9806,24.0647,55400.0
2011-09-07 11:00:00,28.59,28.69,28.57,28.67,28000.0,24.0479,24.132,24.031,24.1152,28000.0
2011-09-07 11:30:00,28.66,28.69,28.62,28.64,16500.0,24.1067,24.132,24.0731,24.0899,16500.0
2011-09-07 12:00:00,28.64,28.7,28.61,28.66,18100.0,24.0899,24.1404,24.0647,24.1067,18100.0
2011-09-07 12:30:00,28.69,28.78,28.68,28.77,23800.0,24.132,24.2077,24.1236,24.1993,23800.0
2011-09-07 13:00:00,28.75,28.84,28.74,28.82,35900.0,24.1824,24.2581,24.174,24.2413,35900.0
2011-09-07 13:30:00,28.82,28.84,28.73,28.82,17800.0,24.2413,24.2581,24.1656,24.2413,17800.0
2011-09-07 14:00:00,28.81,28.89,28.81,28.87,26200.0,24.2329,24.3002,24.2329,24.2834,26200.0
2011-09-07 14:30:00,28.87,28.92,28.85,28.89,23700.0,24.2834,24.3254,24.2666,24.3002,23700.0
2011-09-07 15:00:00,28.89,28.9,28.81,28.87,39200.0,24.3002,24.3086,24.2329,24.2834,39200.0
2011-09-07 15:30:00,28.87,28.96,28.78,28.96,176900.0,24.2834,24.3591,24.2077,24.3591,176900.0
2011-09-08 09:30:00,28.8,28.98,28.55,28.83,36900.0,24.2245,24.3759,24.0142,24.2497,36900.0
2011-09-08 10:00:00,28.81,29.02,28.73,28.96,46600.0,24.2329,24.4095,24.1656,24.3591,46600.0
2011-09-08 10:30:00,28.95,29.07,28.95,29.07,25800.0,24.3507,24.4516,24.3507,24.4516,25800.0
2011-09-08 11:00:00,29.07,29.1,28.97,28.97,21000.0,24.4516,24.4768,24.3675,24.3675,21000.0
2011-09-08 11:30:00,28.95,29.02,28.8,28.83,48300.0,24.3507,24.4095,24.2245,24.2497,48300.0
2011-09-08 12:00:00,28.83,28.95,28.79,28.88,18700.0,24.2497,24.3507,24.2161,24.2918,18700.0
2011-09-08 12:30:00,28.88,28.94,28.8,28.92,15300.0,24.2918,24.3423,24.2245,24.3254,15300.0
2011-09-08 13:00:00,28.94,28.98,28.91,28.93,20500.0,24.3423,24.3759,24.317,24.3338,20500.0
2011-09-08 13:30:00,28.93,29.0,28.62,28.73,36200.0,24.3338,24.3927,24.0731,24.1656,36200.0
2011-09-08 14:00:00,28.7,28.8,28.59,28.62,28300.0,24.1404,24.2245,24.0479,24.0731,28300.0
2011-09-08 14:30:00,28.61,28.7,28.56,28.6,29800.0,24.0647,24.1404,24.0226,24.0563,29800.0
2011-09-08 15:00:00,28.59,28.62,28.44,28.62,41200.0,24.0479,24.0731,23.9217,24.0731,41200.0
2011-09-08 15:30:00,28.63,28.68,28.55,28.58,146100.0,24.0815,24.1236,24.0142,24.0395,146100.0
2011-09-09 09:30:00,28.3,28.42,27.98,28.32,59300.0,23.8039,23.9049,23.5348,23.8208,59300.0
2011-09-09 10:00:00,28.22,28.52,28.22,28.51,23400.0,23.7366,23.989,23.7366,23.9806,23400.0
2011-09-09 10:30:00,28.53,28.54,28.38,28.45,20000.0,23.9974,24.0058,23.8712,23.9301,20000.0
2011-09-09 11:00:00,28.44,28.57,28.13,28.18,37500.0,23.9217,24.031,23.6609,23.703,37500.0
2011-09-09 11:30:00,28.13,28.27,27.93,27.99,31700.0,23.6609,23.7787,23.4927,23.5432,31700.0
2011-09-09 12:00:00,28.0,28.01,27.81,27.93,38100.0,23.5516,23.56,23.3918,23.4927,38100.0
2011-09-09 12:30:00,27.93,28.04,27.8,28.04,31100.0,23.4927,23.5852,23.3834,23.5852,31100.0
2011-09-09 13:00:00,28.03,28.12,27.95,27.99,25100.0,23.5768,23.6525,23.5095,23.5432,25100.0
2011-09-09 13:30:00,27.99,28.0,27.83,27.86,29200.0,23.5432,23.5516,23.4086,23.4338,29200.0
2011-09-09 14:00:00,27.87,27.95,27.82,27.83,49800.0,23.4423,23.5095,23.4002,23.4086,49800.0
2011-09-09 14:30:00,27.82,27.94,27.71,27.77,93600.0,23.4002,23.5011,23.3077,23.3581,93600.0
2011-09-09 15:00:00,27.78,27.87,27.74,27.76,109300.0,23.3665,23.4423,23.3329,23.3497,109300.0
2011-09-09 15:30:00,27.76,28.04,27.76,27.99,238700.0,23.3497,23.5852,23.3497,23.5432,238700.0
2011-09-12 09:30:00,27.6,27.96,27.5,27.93,36300.0,23.2151,23.518,23.131,23.4927,36300.0
2011-09-12 10:00:00,27.93,28.02,27.74,27.76,24400.0,23.4927,23.5684,23.3329,23.3497,24400.0
2011-09-12 10:30:00,27.79,27.88,27.69,27.71,36200.0,23.375,23.4507,23.2908,23.3077,36200.0
2011-09-12 11:00:00,27.71,27.98,27.7,27.96,57500.0,23.3077,23.5348,23.2993,23.518,57500.0
2011-09-12 11:30:00,27.95,28.04,27.84,27.84,14900.0,23.5095,23.5852,23.417,23.417,14900.0
2011-09-12 12:00:00,27.86,27.9,27.77,27.88,11500.0,23.4338,23.4675,23.3581,23.4507,11500.0
2011-09-12 12:30:00,27.88,27.88,27.7,27.83,15900.0,23.4507,23.4507,23.2993,23.4086,15900.0
2011-09-12 13:00:00,27.82,27.89,27.78,27.8,15200.0,23.4002,23.4591,23.3665,23.3834,15200.0
2011-09-12 13:30:00,27.8,27.8,27.62,27.78,24400.0,23.3834,23.3834,23.232,23.3665,24400.0
2011-09-12 14:00:00,27.77,27.88,27.66,27.86,77600.0,23.3581,23.4507,23.2656,23.4338,77600.0
2011-09-12 14:30:00,27.85,28.16,27.85,27.91,53800.0,23.4254,23.6862,23.4254,23.4759,53800.0
2011-09-12 15:00:00,27.92,28.09,27.87,28.03,65900.0,23.4843,23.6273,23.4423,23.5768,65900.0
2011-09-12 15:30:00,28.04,28.5,28.02,28.49,221400.0,23.5852,23.9722,23.5684,23.9638,221400.0
2011-09-13 09:30:00,28.52,28.65,28.31,28.62,34800.0,23.989,24.0983,23.8123,24.0731,34800.0
2011-09-13 10:00:00,28.6,28.72,28.54,28.64,40100.0,24.0563,24.1572,24.0058,24.0899,40100.0
2011-09-13 10:30:00,28.66,28.75,28.54,28.57,103000.0,24.1067,24.1824,24.0058,24.031,103000.0
2011-09-13 11:00:00,28.56,28.6,28.37,28.4,17900.0,24.0226,24.0563,23.8628,23.888,17900.0
2011-09-13 11:30:00,28.44,28.63,28.41,28.59,18100.0,23.9217,24.0815,23.8965,24.0479,18100.0
2011-09-13 12:00:00,28.58,28.72,28.49,28.7,31200.0,24.0395,24.1572,23.9638,24.1404,31200.0
2011-09-13 12:30:00,28.69,28.81,28.65,28.76,34400.0,24.132,24.2329,24.0983,24.1909,34400.0
2011-09-13 13:00:00,28.77,28.84,28.77,28.79,30900.0,24.1993,24.2581,24.1993,24.2161,30900.0
2011-09-13 13:30:00,28.79,28.97,28.73,28.93,81500.0,24.2161,24.3675,24.1656,24.3338,81500.0
2011-09-13 14:00:00,28.93,29.1,28.92,29.08,83100.0,24.3338,24.4768,24.3254,24.46,83100.0
2011-09-13 14:30:00,29.11,29.12,28.92,28.97,70000.0,24.4852,24.4937,24.3254,24.3675,70000.0
2011-09-13 15:00:00,28.99,29.03,28.81,28.98,120500.0,24.3843,24.418,24.2329,24.3759,120500.0
2011-09-13 15:30:00,28.99,29.1,28.95,28.99,212000.0,24.3843,24.4768,24.3507,24.3843,212000.0
2011-09-14 09:30:00,29.23,29.23,28.94,29.06,52200.0,24.5862,24.5862,24.3423,24.4432,52200.0
2011-09-14 10:00:00,29.05,29.15,28.72,28.91,42300.0,24.4348,24.5189,24.1572,24.317,42300.0
2011-09-14 10:30:00,28.89,29.05,28.83,29.01,106400.0,24.3002,24.4348,24.2497,24.4011,106400.0
2011-09-14 11:00:00,29.02,29.2,28.98,29.2,46200.0,24.4095,24.561,24.3759,24.561,46200.0
2011-09-14 11:30:00,29.19,29.23,29.11,29.2,31100.0,24.5525,24.5862,24.4852,24.561,31100.0
2011-09-14 12:00:00,29.21,29.24,29.16,29.19,15800.0,24.5694,24.5946,24.5273,24.5525,15800.0
2011-09-14 12:30:00,29.2,29.34,29.18,29.24,53100.0,24.561,24.6787,24.5441,24.5946,53100.0
2011-09-14 13:00:00,29.23,29.25,29.16,29.2,13500.0,24.5862,24.603,24.5273,24.561,13500.0
2011-09-14 13:30:00,29.21,29.47,29.2,29.35,53900.0,24.5694,24.7881,24.561,24.6871,53900.0
2011-09-14 14:00:00,29.37,29.46,29.37,29.44,38400.0,24.7039,24.7796,24.7039,24.7628,38400.0
2011-09-14 14:30:00,29.45,29.53,29.39,29.51,50800.0,24.7712,24.8385,24.7208,24.8217,50800.0
2011-09-14 15:00:00,29.5,29.83,29.5,29.79,101400.0,24.8133,25.0909,24.8133,25.0572,101400.0
2011-09-14 15:30:00,29.8,29.86,29.4,29.41,195500.0,25.0656,25.1161,24.7292,24.7376,195500.0
2011-09-15 09:30:00,29.57,29.74,29.47,29.49,38900.0,24.8722,25.0152,24.7881,24.8049,38900.0
2011-09-15 10:00:00,29.48,29.63,29.23,29.28,80400.0,24.7965,24.9226,24.5862,24.6282,80400.0
2011-09-15 10:30:00,29.29,29.29,29.04,29.12,63800.0,24.6367,24.6367,24.4264,24.4937,63800.0
2011-09-15 11:00:00,29.12,29.25,29.03,29.18,47800.0,24.4937,24.603,24.418,24.5441,47800.0
2011-09-15 11:30:00,29.19,29.25,29.14,29.22,53800.0,24.5525,24.603,24.5105,24.5778,53800.0
2011-09-15 12:00:00,29.2,29.29,29.16,29.2,30100.0,24.561,24.6367,24.5273,24.561,30100.0
2011-09-15 12:30:00,29.2,29.3,29.2,29.24,13300.0,24.561,24.6451,24.561,24.5946,13300.0
2011-09-15 13:00:00,29.25,29.3,29.2,29.2,17400.0,24.603,24.6451,24.561,24.561,17400.0
2011-09-15 13:30:00,29.21,29.25,29.12,29.24,24900.0,24.5694,24.603,24.4937,24.5946,24900.0
2011-09-15 14:00:00,29.25,29.35,29.25,29.35,32300.0,24.603,24.6871,24.603,24.6871,32300.0
2011-09-15 14:30:00,29.35,29.38,29.28,29.3,57800.0,24.6871,24.7124,24.6282,24.6451,57800.0
2011-09-15 15:00:00,29.29,29.37,29.24,29.26,62300.0,24.6367,24.7039,24.5946,24.6114,62300.0
2011-09-15 15:30:00,29.27,29.5,29.25,29.48,140800.0,24.6198,24.8133,24.603,24.7965,140800.0
2011-09-16 09:30:00,29.67,29.81,29.62,29.65,229400.0,24.9563,25.074,24.9142,24.9395,229400.0
2011-09-16 10:00:00,29.67,29.79,29.58,29.6,52600.0,24.9563,25.0572,24.8806,24.8974,52600.0
2011-09-16 10:30:00,29.63,29.68,29.42,29.52,14600.0,24.9226,24.9647,24.746,24.8301,14600.0
2011-09-16 11:00:00,29.53,29.54,29.34,29.44,20800.0,24.8385,24.8469,24.6787,24.7628,20800.0
2011-09-16 11:30:00,29.44,29.58,29.39,29.57,5000.0,24.7628,24.8806,24.7208,24.8722,5000.0
2011-09-16 12:00:00,29.56,29.58,29.5,29.56,5600.0,24.8638,24.8806,24.8133,24.8638,5600.0
2011-09-16 12:30:00,29.57,29.62,29.56,29.56,6100.0,24.8722,24.9142,24.8638,24.8638,6100.0
2011-09-16 13:00:00,29.56,29.56,29.48,29.5,11700.0,24.8638,24.8638,24.7965,24.8133,11700.0
2011-09-16 13:30:00,29.52,29.52,29.35,29.43,14700.0,24.8301,24.8301,24.6871,24.7544,14700.0
2011-09-16 14:00:00,29.42,29.48,29.41,29.42,18100.0,24.746,24.7965,24.7376,24.746,18100.0
2011-09-16 14:30:00,29.42,29.52,29.42,29.52,13200.0,24.746,24.8301,24.746,24.8301,13200.0
2011-09-16 15:00:00,29.51,29.52,29.42,29.42,15600.0,24.8217,24.8301,24.746,24.746,15600.0
2011-09-16 15:30:00,29.43,29.55,29.43,29.52,72800.0,24.7544,24.8553,24.7544,24.8301,72800.0
2011-09-19 09:30:00,28.88,29.12,28.87,29.03,81900.0,24.2918,24.4937,24.2834,24.418,81900.0
2011-09-19 10:00:00,28.99,29.16,28.96,29.16,44500.0,24.3843,24.5273,24.3591,24.5273,44500.0
2011-09-19 10:30:00,29.15,29.41,29.13,29.29,58600.0,24.5189,24.7376,24.5021,24.6367,58600.0
2011-09-19 11:00:00,29.3,29.4,29.28,29.35,29100.0,24.6451,24.7292,24.6282,24.6871,29100.0
2011-09-19 11:30:00,29.32,29.75,29.3,29.67,74100.0,24.6619,25.0236,24.6451,24.9563,74100.0
2011-09-19 12:00:00,29.65,29.72,29.42,29.44,36000.0,24.9395,24.9983,24.746,24.7628,36000.0
2011-09-19 12:30:00,29.44,29.44,29.25,29.28,36100.0,24.7628,24.7628,24.603,24.6282,36100.0
2011-09-19 13:00:00,29.27,29.36,29.2,29.34,20000.0,24.6198,24.6955,24.561,24.6787,20000.0
2011-09-19 13:30:00,29.35,29.36,29.31,29.35,15300.0,24.6871,24.6955,24.6535,24.6871,15300.0
2011-09-19 14:00:00,29.33,29.4,29.26,29.31,42900.0,24.6703,24.7292,24.6114,24.6535,42900.0
2011-09-19 14:30:00,29.33,29.4,29.29,29.31,27700.0,24.6703,24.7292,24.6367,24.6535,27700.0
2011-09-19 15:00:00,29.3,29.66,29.29,29.65,36900.0,24.6451,24.9479,24.6367,24.9395,36900.0
2011-09-19 15:30:00,29.67,29.76,29.51,29.51,120800.0,24.9563,25.032,24.8217,24.8217,120800.0
2011-09-20 09:30:00,29.78,29.79,29.51,29.61,36100.0,25.0488,25.0572,24.8217,24.9058,36100.0
2011-09-20 10:00:00,29.6,29.83,29.6,29.81,21900.0,24.8974,25.0909,24.8974,25.074,21900.0
2011-09-20 10:30:00,29.78,29.99,29.75,29.99,45200.0,25.0488,25.2254,25.0236,25.2254,45200.0
2011-09-20 11:00:00,29.98,30.07,29.98,30.01,29100.0,25.217,25.2927,25.217,25.2423,29100.0
2011-09-20 11:30:00,30.01,30.04,29.91,30.01,21400.0,25.2423,25.2675,25.1582,25.2423,21400.0
2011-09-20 12:00:00,30.02,30.02,29.83,29.83,31500.0,25.2507,25.2507,25.0909,25.0909,31500.0
2011-09-20 12:30:00,29.84,29.84,29.7,29.78,21700.0,25.0993,25.0993,24.9815,25.0488,21700.0
2011-09-20 13:00:00,29.79,29.82,29.7,29.76,16100.0,25.0572,25.0825,24.9815,25.032,16100.0
2011-09-20 13:30:00,29.75,29.76,29.65,29.69,11100.0,25.0236,25.032,24.9395,24.9731,11100.0
2011-09-20 14:00:00,29.69,29.72,29.6,29.64,17400.0,24.9731,24.9983,24.8974,24.931,17400.0
2011-09-20 14:30:00,29.65,29.68,29.47,29.56,36400.0,24.9395,24.9647,24.7881,24.8638,36400.0
2011-09-20 15:00:00,29.56,29.6,29.24,29.27,53800.0,24.8638,24.8974,24.5946,24.6198,53800.0
2011-09-20 15:30:00,29.26,29.4,29.16,29.16,148300.0,24.6114,24.7292,24.5273,24.5273,148300.0
2011-09-21 09:30:00,29.25,29.44,29.08,29.41,29900.0,24.603,24.7628,24.46,24.7376,29900.0
2011-09-21 10:00:00,29.42,29.5,29.2,29.21,34300.0,24.746,24.8133,24.561,24.5694,34300.0
2011-09-21 10:30:00,29.25,29.25,28.97,29.03,42300.0,24.603,24.603,24.3675,24.418,42300.0
2011-09-21 11:00:00,29.03,29.19,29.03,29.16,53100.0,24.418,24.5525,24.418,24.5273,53100.0
2011-09-21 11:30:00,29.18,29.34,29.18,29.31,20200.0,24.5441,24.6787,24.5441,24.6535,20200.0
2011-09-21 12:00:00,29.32,29.37,29.2,29.24,37800.0,24.6619,24.7039,24.561,24.5946,37800.0
2011-09-21 12:30:00,29.24,29.34,29.22,29.34,40800.0,24.5946,24.6787,24.5778,24.6787,40800.0
2011-09-21 13:00:00,29.34,29.45,29.29,29.44,24600.0,24.6787,24.7712,24.6367,24.7628,24600.0
2011-09-21 13:30:00,29.43,29.48,29.38,29.42,23100.0,24.7544,24.7965,24.7124,24.746,23100.0
2011-09-21 14:00:00,29.42,29.57,29.25,29.42,53200.0,24.746,24.8722,24.603,24.746,53200.0
2011-09-21 14:30:00,29.41,29.6,29.15,29.4,94700.0,24.7376,24.8974,24.5189,24.7292,94700.0
2011-09-21 15:00:00,29.37,29.58,29.35,29.37,50300.0,24.7039,24.8806,24.6871,24.7039,50300.0
2011-09-21 15:30:00,29.37,29.37,28.92,28.94,220800.0,24.7039,24.7039,24.3254,24.3423,220800.0
2011-09-22 09:30:00,28.11,28.35,27.86,28.06,182800.0,23.6441,23.846,23.4338,23.6021,182800.0
2011-09-22 10:00:00,28.1,28.45,28.1,28.2,67300.0,23.6357,23.9301,23.6357,23.7198,67300.0
2011-09-22 10:30:00,28.17,28.49,28.16,28.2,40200.0,23.6946,23.9638,23.6862,23.7198,40200.0
2011-09-22 11:00:00,28.2,28.33,28.18,28.24,43000.0,23.7198,23.8292,23.703,23.7535,43000.0
2011-09-22 11:30:00,28.23,28.36,28.13,28.14,31000.0,23.7451,23.8544,23.6609,23.6694,31000.0
2011-09-22 12:00:00,28.11,28.21,28.0,28.17,43100.0,23.6441,23.7282,23.5516,23.6946,43100.0
2011-09-22 12:30:00,28.18,28.39,28.13,28.36,25800.0,23.703,23.8796,23.6609,23.8544,25800.0
2011-09-22 13:00:00,28.38,28.39,28.08,28.2,33400.0,23.8712,23.8796,23.6189,23.7198,33400.0
2011-09-22 13:30:00,28.13,28.21,27.97,27.98,55000.0,23.6609,23.7282,23.5264,23.5348,55000.0
2011-09-22 14:00:00,27.96,28.46,27.92,28.32,43100.0,23.518,23.9385,23.4843,23.8208,43100.0
2011-09-22 14:30:00,28.3,28.3,28.02,28.11,48100.0,23.8039,23.8039,23.5684,23.6441,48100.0
2011-09-22 15:00:00,28.1,28.16,27.79,28.0,87200.0,23.6357,23.6862,23.375,23.5516,87200.0
2011-09-22 15:30:00,28.0,28.48,27.92,28.34,253200.0,23.5516,23.9553,23.4843,23.8376,253200.0
2011-09-23 09:30:00,28.04,28.38,27.96,28.22,88400.0,23.5852,23.8712,23.518,23.7366,88400.0
2011-09-23 10:00:00,28.24,28.26,27.95,28.14,64200.0,23.7535,23.7703,23.5095,23.6694,64200.0
2011-09-23 10:30:00,28.21,28.31,28.07,28.26,18700.0,23.7282,23.8123,23.6105,23.7703,18700.0
2011-09-23 11:00:00,28.27,28.48,28.25,28.46,25900.0,23.7787,23.9553,23.7619,23.9385,25900.0
2011-09-23 11:30:00,28.45,28.45,28.13,28.24,13900.0,23.9301,23.9301,23.6609,23.7535,13900.0
2011-09-23 12:00:00,28.24,28.32,28.17,28.19,17600.0,23.7535,23.8208,23.6946,23.7114,17600.0
2011-09-23 12:30:00,28.21,28.33,28.1,28.18,47900.0,23.7282,23.8292,23.6357,23.703,47900.0
2011-09-23 13:00:00,28.18,28.33,28.17,28.27,24300.0,23.703,23.8292,23.6946,23.7787,24300.0
2011-09-23 13:30:00,28.3,28.48,28.24,28.45,34300.0,23.8039,23.9553,23.7535,23.9301,34300.0
2011-09-23 14:00:00,28.44,28.48,28.15,28.18,23100.0,23.9217,23.9553,23.6778,23.703,23100.0
2011-09-23 14:30:00,28.2,28.27,28.17,28.2,55600.0,23.7198,23.7787,23.6946,23.7198,55600.0
2011-09-23 15:00:00,28.21,28.46,28.16,28.44,43900.0,23.7282,23.9385,23.6862,23.9217,43900.0
2011-09-23 15:30:00,28.43,28.58,28.32,28.56,112600.0,23.9133,24.0395,23.8208,24.0226,112600.0
2011-09-26 09:30:00,28.69,28.85,28.45,28.47,49700.0,24.132,24.2666,23.9301,23.9469,49700.0
2011-09-26 10:00:00,28.46,28.59,28.15,28.45,49400.0,23.9385,24.0479,23.6778,23.9301,49400.0
2011-09-26 10:30:00,28.47,28.56,28.23,28.52,62300.0,23.9469,24.0226,23.7451,23.989,62300.0
2011-09-26 11:00:00,28.54,28.66,28.49,28.6,24800.0,24.0058,24.1067,23.9638,24.0563,24800.0
2011-09-26 11:30:00,28.59,28.76,28.5,28.72,23000.0,24.0479,24.1909,23.9722,24.1572,23000.0
2011-09-26 12:00:00,28.68,28.68,28.49,28.55,20700.0,24.1236,24.1236,23.9638,24.0142,20700.0
2011-09-26 12:30:00,28.54,28.58,28.43,28.47,41900.0,24.0058,24.0395,23.9133,23.9469,41900.0
2011-09-26 13:00:00,28.47,28.48,28.31,28.41,22000.0,23.9469,23.9553,23.8123,23.8965,22000.0
2011-09-26 13:30:00,28.41,28.57,28.35,28.51,54500.0,23.8965,24.031,23.846,23.9806,54500.0
2011-09-26 14:00:00,28.52,28.69,28.52,28.65,26700.0,23.989,24.132,23.989,24.0983,26700.0
2011-09-26 14:30:00,28.63,28.88,28.6,28.75,45600.0,24.0815,24.2918,24.0563,24.1824,45600.0
2011-09-26 15:00:00,28.75,28.87,28.74,28.86,44000.0,24.1824,24.2834,24.174,24.275,44000.0
2011-09-26 15:30:00,28.87,29.19,28.81,29.18,102400.0,24.2834,24.5525,24.2329,24.5441,102400.0
2011-09-27 09:30:00,29.69,29.75,29.4,29.69,48500.0,24.9731,25.0236,24.7292,24.9731,48500.0
2011-09-27 10:00:00,29.66,29.75,29.58,29.73,29300.0,24.9479,25.0236,24.8806,25.0067,29300.0
2011-09-27 10:30:00,29.74,29.78,29.63,29.75,56600.0,25.0152,25.0488,24.9226,25.0236,56600.0
2011-09-27 11:00:00,29.75,29.75,29.54,29.6,56700.0,25.0236,25.0236,24.8469,24.8974,56700.0
2011-09-27 11:30:00,29.61,29.62,29.38,29.4,69000.0,24.9058,24.9142,24.7124,24.7292,69000.0
2011-09-27 12:00:00,29.43,29.68,29.42,29.63,32800.0,24.7544,24.9647,24.746,24.9226,32800.0
2011-09-27 12:30:00,29.61,29.63,29.51,29.59,27200.0,24.9058,24.9226,24.8217,24.889,27200.0
2011-09-27 13:00:00,29.57,29.66,29.57,29.59,34600.0,24.8722,24.9479,24.8722,24.889,34600.0
2011-09-27 13:30:00,29.58,29.66,29.54,29.6,41800.0,24.8806,24.9479,24.8469,24.8974,41800.0
2011-09-27 14:00:00,29.61,29.68,29.59,29.63,128000.0,24.9058,24.9647,24.889,24.9226,128000.0
2011-09-27 14:30:00,29.64,29.69,29.53,29.62,38400.0,24.931,24.9731,24.8385,24.9142,38400.0
2011-09-27 15:00:00,29.61,29.61,29.18,29.26,42500.0,24.9058,24.9058,24.5441,24.6114,42500.0
2011-09-27 15:30:00,29.25,29.29,29.02,29.28,209200.0,24.603,24.6367,24.4095,24.6282,209200.0
2011-09-28 09:30:00,29.44,29.62,29.0,29.41,62000.0,24.7628,24.9142,24.3927,24.7376,62000.0
2011-09-28 10:00:00,29.36,29.38,28.93,29.05,34400.0,24.6955,24.7124,24.3338,24.4348,34400.0
2011-09-28 10:30:00,29.05,29.12,28.83,29.04,37800.0,24.4348,24.4937,24.2497,24.4264,37800.0
2011-09-28 11:00:00,29.03,29.04,28.79,28.88,37700.0,24.418,24.4264,24.2161,24.2918,37700.0
2011-09-28 11:30:00,28.88,29.14,28.73,29.14,33000.0,24.2918,24.5105,24.1656,24.5105,33000.0
2011-09-28 12:00:00,29.11,29.19,28.99,29.16,32200.0,24.4852,24.5525,24.3843,24.5273,32200.0
2011-09-28 12:30:00,29.16,29.23,29.05,29.21,16600.0,24.5273,24.5862,24.4348,24.5694,16600.0
2011-09-28 13:00:00,29.19,29.19,28.9,28.95,18600.0,24.5525,24.5525,24.3086,24.3507,18600.0
2011-09-28 13:30:00,28.94,28.94,28.68,28.69,16400.0,24.3423,24.3423,24.1236,24.132,16400.0
2011-09-28 14:00:00,28.67,28.76,28.61,28.69,20000.0,24.1152,24.1909,24.0647,24.132,20000.0
2011-09-28 14:30:00,28.67,28.87,28.67,28.83,12000.0,24.1152,24.2834,24.1152,24.2497,12000.0
2011-09-28 15:00:00,28.79,28.94,28.63,28.63,33500.0,24.2161,24.3423,24.0815,24.0815,33500.0
2011-09-28 15:30:00,28.63,28.63,28.3,28.33,154100.0,24.0815,24.0815,23.8039,23.8292,154100.0
2011-09-29 09:30:00,28.83,29.08,28.74,28.74,33300.0,24.2497,24.46,24.174,24.174,33300.0
2011-09-29 10:00:00,28.76,28.83,28.58,28.59,18900.0,24.1909,24.2497,24.0395,24.0479,18900.0
2011-09-29 10:30:00,28.57,28.73,28.52,28.72,94200.0,24.031,24.1656,23.989,24.1572,94200.0
2011-09-29 11:00:00,28.71,28.94,28.71,28.94,73800.0,24.1488,24.3423,24.1488,24.3423,73800.0
2011-09-29 11:30:00,28.91,29.16,28.89,29.08,42200.0,24.317,24.5273,24.3002,24.46,42200.0
2011-09-29 12:00:00,29.08,29.15,28.99,29.08,18900.0,24.46,24.5189,24.3843,24.46,18900.0
2011-09-29 12:30:00,29.07,29.09,28.96,29.0,43000.0,24.4516,24.4684,24.3591,24.3927,43000.0
2011-09-29 13:00:00,28.98,29.11,28.92,28.92,18900.0,24.3759,24.4852,24.3254,24.3254,18900.0
2011-09-29 13:30:00,28.94,28.95,28.58,28.78,53400.0,24.3423,24.3507,24.0395,24.2077,53400.0
2011-09-29 14:00:00,28.8,28.82,28.47,28.77,78000.0,24.2245,24.2413,23.9469,24.1993,78000.0
2011-09-29 14:30:00,28.8,28.88,28.65,28.78,58800.0,24.2245,24.2918,24.0983,24.2077,58800.0
2011-09-29 15:00:00,28.82,28.84,28.64,28.78,40400.0,24.2413,24.2581,24.0899,24.2077,40400.0
2011-09-29 15:30:00,28.81,29.2,28.75,29.2,143900.0,24.2329,24.561,24.1824,24.561,143900.0
2011-09-30 09:30:00,28.83,29.25,28.69,28.95,60100.0,24.2497,24.603,24.132,24.3507,60100.0
2011-09-30 10:00:00,28.95,29.19,28.94,29.05,62800.0,24.3507,24.5525,24.3423,24.4348,62800.0
2011-09-30 10:30:00,29.03,29.18,29.01,29.17,67700.0,24.418,24.5441,24.4011,24.5357,67700.0
2011-09-30 11:00:00,29.16,29.4,29.15,29.27,59300.0,24.5273,24.7292,24.5189,24.6198,59300.0
2011-09-30 11:30:00,29.28,29.44,29.28,29.35,26300.0,24.6282,24.7628,24.6282,24.6871,26300.0
2011-09-30 12:00:00,29.34,29.38,29.23,29.28,21200.0,24.6787,24.7124,24.5862,24.6282,21200.0
2011-09-30 12:30:00,29.29,29.33,29.2,29.21,14700.0,24.6367,24.6703,24.561,24.5694,14700.0
2011-09-30 13:00:00,29.19,29.24,29.13,29.2,18000.0,24.5525,24.5946,24.5021,24.561,18000.0
2011-09-30 13:30:00,29.19,29.29,29.16,29.18,20300.0,24.5525,24.6367,24.5273,24.5441,20300.0
2011-09-30 14:00:00,29.17,29.2,28.98,29.09,43000.0,24.5357,24.561,24.3759,24.4684,43000.0
2011-09-30 14:30:00,29.06,29.27,29.05,29.22,68900.0,24.4432,24.6198,24.4348,24.5778,68900.0
2011-09-30 15:00:00,29.2,29.3,29.13,29.14,51800.0,24.561,24.6451,24.5021,24.5105,51800.0
2011-09-30 15:30:00,29.12,29.21,28.95,28.96,207400.0,24.4937,24.5694,24.3507,24.3591,207400.0
2011-10-03 09:30:00,28.68,28.99,28.64,28.7,42200.0,24.1236,24.3843,24.0899,24.1404,42200.0
2011-10-03 10:00:00,28.66,29.14,28.64,28.9,46000.0,24.1067,24.5105,24.0899,24.3086,46000.0
2011-10-03 10:30:00,28.87,28.92,28.6,28.82,33700.0,24.2834,24.3254,24.0563,24.2413,33700.0
2011-10-03 11:00:00,28.75,28.97,28.69,28.93,18700.0,24.1824,24.3675,24.132,24.3338,18700.0
2011-10-03 11:30:00,28.87,28.96,28.7,28.79,21900.0,24.2834,24.3591,24.1404,24.2161,21900.0
2011-10-03 12:00:00,28.8,28.82,28.41,28.44,32300.0,24.2245,24.2413,23.8965,23.9217,32300.0
2011-10-03 12:30:00,28.4,28.42,28.09,28.09,32700.0,23.888,23.9049,23.6273,23.6273,32700.0
2011-10-03 13:00:00,28.07,28.1,27.86,27.95,33300.0,23.6105,23.6357,23.4338,23.5095,33300.0
2011-10-03 13:30:00,27.97,28.0,27.6,27.8,38400.0,23.5264,23.5516,23.2151,23.3834,38400.0
2011-10-03 14:00:00,27.8,27.9,27.62,27.67,34700.0,23.3834,23.4675,23.232,23.274,34700.0
2011-10-03 14:30:00,27.67,27.7,27.53,27.67,46200.0,23.274,23.2993,23.1563,23.274,46200.0
2011-10-03 15:00:00,27.66,27.84,27.63,27.67,62900.0,23.2656,23.417,23.2404,23.274,62900.0
2011-10-03 15:30:00,27.7,27.91,27.55,27.58,186100.0,23.2993,23.4759,23.1731,23.1983,186100.0
2011-10-04 09:30:00,27.33,27.85,27.33,27.7,42700.0,22.988,23.4254,22.988,23.2993,42700.0
2011-10-04 10:00:00,27.71,28.11,27.63,27.81,38900.0,23.3077,23.6441,23.2404,23.3918,38900.0
2011-10-04 10:30:00,27.85,28.02,27.69,27.91,28100.0,23.4254,23.5684,23.2908,23.4759,28100.0
2011-10-04 11:00:00,27.9,28.19,27.82,28.06,21900.0,23.4675,23.7114,23.4002,23.6021,21900.0
2011-10-04 11:30:00,28.08,28.08,27.9,28.01,18300.0,23.6189,23.6189,23.4675,23.56,18300.0
2011-10-04 12:00:00,28.05,28.35,28.05,28.09,25400.0,23.5937,23.846,23.5937,23.6273,25400.0
2011-10-04 12:30:00,28.11,28.26,28.06,28.08,25500.0,23.6441,23.7703,23.6021,23.6189,25500.0
2011-10-04 13:00:00,28.08,28.15,27.98,28.05,17100.0,23.6189,23.6778,23.5348,23.5937,17100.0
2011-10-04 13:30:00,28.08,28.11,27.85,27.98,16600.0,23.6189,23.6441,23.4254,23.5348,16600.0
2011-10-04 14:00:00,27.97,28.07,27.7,27.89,27300.0,23.5264,23.6105,23.2993,23.4591,27300.0
2011-10-04 14:30:00,27.88,28.02,27.61,27.64,59600.0,23.4507,23.5684,23.2236,23.2488,59600.0
2011-10-04 15:00:00,27.67,27.98,27.49,27.91,88300.0,23.274,23.5348,23.1226,23.4759,88300.0
2011-10-04 15:30:00,27.93,28.95,27.91,28.93,280600.0,23.4927,24.3507,23.4759,24.3338,280600.0
2011-10-05 09:30:00,28.82,29.11,28.58,28.88,40500.0,24.2413,24.4852,24.0395,24.2918,40500.0
2011-10-05 10:00:00,28.82,29.41,28.81,29.24,38100.0,24.2413,24.7376,24.2329,24.5946,38100.0
2011-10-05 10:30:00,29.27,29.51,29.25,29.47,24900.0,24.6198,24.8217,24.603,24.7881,24900.0
2011-10-05 11:00:00,29.45,29.49,29.24,29.35,29400.0,24.7712,24.8049,24.5946,24.6871,29400.0
2011-10-05 11:30:00,29.35,29.56,29.35,29.47,46900.0,24.6871,24.8638,24.6871,24.7881,46900.0
2011-10-05 12:00:00,29.46,29.51,29.18,29.21,18600.0,24.7796,24.8217,24.5441,24.5694,18600.0
2011-10-05 12:30:00,29.21,29.36,29.19,29.27,16800.0,24.5694,24.6955,24.5525,24.6198,16800.0
2011-10-05 13:00:00,29.29,29.37,29.16,29.21,26800.0,24.6367,24.7039,24.5273,24.5694,26800.0
2011-10-05 13:30:00,29.24,29.24,29.13,29.17,54600.0,24.5946,24.5946,24.5021,24.5357,54600.0
2011-10-05 14:00:00,29.2,29.24,29.08,29.19,24300.0,24.561,24.5946,24.46,24.5525,24300.0
2011-10-05 14:30:00,29.2,29.26,28.99,29.19,39600.0,24.561,24.6114,24.3843,24.5525,39600.0
2011-10-05 15:00:00,29.18,29.33,29.07,29.2,36400.0,24.5441,24.6703,24.4516,24.561,36400.0
2011-10-05 15:30:00,29.24,29.5,29.24,29.45,140900.0,24.5946,24.8133,24.5946,24.7712,140900.0
2011-10-06 09:30:00,29.45,29.54,29.16,29.4,38200.0,24.7712,24.8469,24.5273,24.7292,38200.0
2011-10-06 10:00:00,29.4,29.57,29.28,29.41,29100.0,24.7292,24.8722,24.6282,24.7376,29100.0
2011-10-06 10:30:00,29.41,29.59,29.4,29.51,28800.0,24.7376,24.889,24.7292,24.8217,28800.0
2011-10-06 11:00:00,29.53,29.66,29.47,29.63,17200.0,24.8385,24.9479,24.7881,24.9226,17200.0
2011-10-06 11:30:00,29.64,29.67,29.53,29.61,22800.0,24.931,24.9563,24.8385,24.9058,22800.0
2011-10-06 12:00:00,29.6,29.66,29.56,29.61,33300.0,24.8974,24.9479,24.8638,24.9058,33300.0
2011-10-06 12:30:00,29.63,29.74,29.6,29.74,13900.0,24.9226,25.0152,24.8974,25.0152,13900.0
2011-10-06 13:00:00,29.7,29.74,29.59,29.61,21600.0,24.9815,25.0152,24.889,24.9058,21600.0
2011-10-06 13:30:00,29.62,29.75,29.51,29.65,17300.0,24.9142,25.0236,24.8217,24.9395,17300.0
2011-10-06 14:00:00,29.7,29.87,29.62,29.8,10800.0,24.9815,25.1245,24.9142,25.0656,10800.0
2011-10-06 14:30:00,29.8,29.85,29.62,29.77,39400.0,25.0656,25.1077,24.9142,25.0404,39400.0
2011-10-06 15:00:00,29.76,29.8,29.59,29.68,57800.0,25.032,25.0656,24.889,24.9647,57800.0
2011-10-06 15:30:00,29.69,29.93,29.68,29.9,151500.0,24.9731,25.175,24.9647,25.1497,151500.0
2011-10-07 09:30:00,30.0,30.0,29.59,29.85,78500.0,25.2339,25.2339,24.889,25.1077,78500.0
2011-10-07 10:00:00,29.86,30.23,29.82,30.12,47200.0,25.1161,25.4273,25.0825,25.3348,47200.0
2011-10-07 10:30:00,30.12,30.19,29.83,29.86,41000.0,25.3348,25.3937,25.0909,25.1161,41000.0
2011-10-07 11:00:00,29.8,29.87,29.49,29.72,16100.0,25.0656,25.1245,24.8049,24.9983,16100.0
2011-10-07 11:30:00,29.69,29.88,29.59,29.85,12800.0,24.9731,25.1329,24.889,25.1077,12800.0
2011-10-07 12:00:00,29.81,29.83,29.38,29.46,39700.0,25.074,25.0909,24.7124,24.7796,39700.0
2011-10-07 12:30:00,29.49,29.6,29.41,29.49,19500.0,24.8049,24.8974,24.7376,24.8049,19500.0
2011-10-07 13:00:00,29.48,29.68,29.43,29.65,12000.0,24.7965,24.9647,24.7544,24.9395,12000.0
2011-10-07 13:30:00,29.65,29.77,29.54,29.76,11100.0,24.9395,25.0404,24.8469,25.032,11100.0
2011-10-07 14:00:00,29.75,29.81,29.62,29.71,20900.0,25.0236,25.074,24.9142,24.9899,20900.0
2011-10-07 14:30:00,29.69,29.82,29.6,29.72,18600.0,24.9731,25.0825,24.8974,24.9983,18600.0
2011-10-07 15:00:00,29.7,30.14,29.7,30.12,59500.0,24.9815,25.3516,24.9815,25.3348,59500.0
2011-10-07 15:30:00,30.13,30.19,29.65,29.69,152700.0,25.3432,25.3937,24.9395,24.9731,152700.0
2011-10-10 09:30:00,30.29,30.32,30.02,30.24,32600.0,25.4778,25.503,25.2507,25.4357,32600.0
2011-10-10 10:00:00,30.26,30.46,30.23,30.42,21600.0,25.4525,25.6208,25.4273,25.5871,21600.0
2011-10-10 10:30:00,30.42,30.57,30.39,30.45,19100.0,25.5871,25.7133,25.5619,25.6124,19100.0
2011-10-10 11:00:00,30.43,30.48,30.41,30.46,11700.0,25.5955,25.6376,25.5787,25.6208,11700.0
2011-10-10 11:30:00,30.47,30.57,30.41,30.45,12700.0,25.6292,25.7133,25.5787,25.6124,12700.0
2011-10-10 12:00:00,30.48,30.5,30.39,30.43,12400.0,25.6376,25.6544,25.5619,25.5955,12400.0
2011-10-10 12:30:00,30.44,30.47,30.37,30.43,7900.0,25.604,25.6292,25.5451,25.5955,7900.0
2011-10-10 13:00:00,30.43,30.49,30.33,30.34,31000.0,25.5955,25.646,25.5114,25.5198,31000.0
2011-10-10 13:30:00,30.34,30.39,30.28,30.35,14700.0,25.5198,25.5619,25.4694,25.5282,14700.0
2011-10-10 14:00:00,30.35,30.39,30.33,30.37,18400.0,25.5282,25.5619,25.5114,25.5451,18400.0
2011-10-10 14:30:00,30.39,30.41,30.27,30.28,29300.0,25.5619,25.5787,25.461,25.4694,29300.0
2011-10-10 15:00:00,30.25,30.29,29.95,30.05,35600.0,25.4441,25.4778,25.1918,25.2759,35600.0
2011-10-10 15:30:00,30.05,30.44,29.98,30.36,177200.0,25.2759,25.604,25.217,25.5367,177200.0
2011-10-11 09:30:00,30.31,30.41,30.09,30.29,24100.0,25.4946,25.5787,25.3096,25.4778,24100.0
2011-10-11 10:00:00,30.26,30.41,30.21,30.39,31800.0,25.4525,25.5787,25.4105,25.5619,31800.0
2011-10-11 10:30:00,30.36,30.45,30.26,30.31,21300.0,25.5367,25.6124,25.4525,25.4946,21300.0
2011-10-11 11:00:00,30.32,30.36,30.14,30.2,60900.0,25.503,25.5367,25.3516,25.4021,60900.0
2011-10-11 11:30:00,30.23,30.36,30.22,30.28,19100.0,25.4273,25.5367,25.4189,25.4694,19100.0
2011-10-11 12:00:00,30.3,30.31,30.2,30.24,9700.0,25.4862,25.4946,25.4021,25.4357,9700.0
2011-10-11 12:30:00,30.27,30.27,30.11,30.2,14400.0,25.461,25.461,25.3264,25.4021,14400.0
2011-10-11 13:00:00,30.22,30.28,30.07,30.26,21000.0,25.4189,25.4694,25.2927,25.4525,21000.0
2011-10-11 13:30:00,30.26,30.36,30.14,30.34,24200.0,25.4525,25.5367,25.3516,25.5198,24200.0
2011-10-11 14:00:00,30.35,30.35,30.18,30.18,14700.0,25.5282,25.5282,25.3853,25.3853,14700.0
2011-10-11 14:30:00,30.18,30.27,30.14,30.27,9500.0,25.3853,25.461,25.3516,25.461,9500.0
2011-10-11 15:00:00,30.27,30.38,30.23,30.24,29100.0,25.461,25.5535,25.4273,25.4357,29100.0
2011-10-11 15:30:00,30.24,30.39,30.22,30.33,90900.0,25.4357,25.5619,25.4189,25.5114,90900.0
2011-10-12 09:30:00,30.64,30.86,30.53,30.76,23200.0,25.7722,25.9572,25.6797,25.8731,23200.0
2011-10-12 10:00:00,30.82,30.82,30.64,30.72,61900.0,25.9236,25.9236,25.7722,25.8395,61900.0
2011-10-12 10:30:00,30.72,30.83,30.66,30.68,8700.0,25.8395,25.932,25.789,25.8058,8700.0
2011-10-12 11:00:00,30.7,30.81,30.7,30.78,13100.0,25.8226,25.9152,25.8226,25.8899,13100.0
2011-10-12 11:30:00,30.78,30.86,30.77,30.8,10600.0,25.8899,25.9572,25.8815,25.9068,10600.0
2011-10-12 12:00:00,30.81,30.86,30.76,30.84,5200.0,25.9152,25.9572,25.8731,25.9404,5200.0
2011-10-12 12:30:00,30.86,30.93,30.82,30.92,9400.0,25.9572,26.0161,25.9236,26.0077,9400.0
2011-10-12 13:00:00,30.91,30.98,30.86,30.87,7900.0,25.9993,26.0582,25.9572,25.9656,7900.0
2011-10-12 13:30:00,30.87,30.93,30.86,30.87,11200.0,25.9656,26.0161,25.9572,25.9656,11200.0
2011-10-12 14:00:00,30.9,31.06,30.86,31.02,24800.0,25.9909,26.1255,25.9572,26.0918,24800.0
2011-10-12 14:30:00,31.04,31.11,30.75,30.81,36700.0,26.1086,26.1675,25.8647,25.9152,36700.0
2011-10-12 15:00:00,30.81,30.95,30.79,30.94,47400.0,25.9152,26.0329,25.8983,26.0245,47400.0
2011-10-12 15:30:00,30.94,30.98,30.76,30.8,112500.0,26.0245,26.0582,25.8731,25.9068,112500.0
2011-10-13 09:30:00,30.56,30.88,30.54,30.61,18500.0,25.7049,25.974,25.6881,25.7469,18500.0
2011-10-13 10:00:00,30.55,30.82,30.54,30.82,20600.0,25.6965,25.9236,25.6881,25.9236,20600.0
2011-10-13 10:30:00,30.78,30.88,30.75,30.76,22400.0,25.8899,25.974,25.8647,25.8731,22400.0
2011-10-13 11:00:00,30.75,30.89,30.71,30.76,24300.0,25.8647,25.9825,25.8311,25.8731,24300.0
2011-10-13 11:30:00,30.77,30.99,30.75,30.83,40500.0,25.8815,26.0666,25.8647,25.932,40500.0
2011-10-13 12:00:00,30.84,30.93,30.79,30.79,9600.0,25.9404,26.0161,25.8983,25.8983,9600.0
2011-10-13 12:30:00,30.79,30.8,30.69,30.75,11600.0,25.8983,25.9068,25.8142,25.8647,11600.0
2011-10-13 13:00:00,30.75,30.92,30.72,30.91,13300.0,25.8647,26.0077,25.8395,25.9993,13300.0
2011-10-13 13:30:00,30.9,30.95,30.84,30.84,14100.0,25.9909,26.0329,25.9404,25.9404,14100.0
2011-10-13 14:00:00,30.83,30.91,30.81,30.86,11300.0,25.932,25.9993,25.9152,25.9572,11300.0
2011-10-13 14:30:00,30.86,31.01,30.84,30.95,15900.0,25.9572,26.0834,25.9404,26.0329,15900.0
2011-10-13 15:00:00,30.94,31.05,30.85,30.87,39400.0,26.0245,26.117,25.9488,25.9656,39400.0
2011-10-13 15:30:00,30.86,30.96,30.81,30.94,82700.0,25.9572,26.0413,25.9152,26.0245,82700.0
2011-10-14 09:30:00,31.36,31.36,31.05,31.24,22700.0,26.3778,26.3778,26.117,26.2769,22700.0
2011-10-14 10:00:00,31.21,31.33,31.17,31.26,14700.0,26.2516,26.3526,26.218,26.2937,14700.0
2011-10-14 10:30:00,31.26,31.39,31.24,31.39,14600.0,26.2937,26.403,26.2769,26.403,14600.0
2011-10-14 11:00:00,31.39,31.41,31.22,31.24,16000.0,26.403,26.4198,26.26,26.2769,16000.0
2011-10-14 11:30:00,31.24,31.35,31.24,31.32,11400.0,26.2769,26.3694,26.2769,26.3441,11400.0
2011-10-14 12:00:00,31.26,31.29,31.21,31.27,11400.0,26.2937,26.3189,26.2516,26.3021,11400.0
2011-10-14 12:30:00,31.26,31.33,31.25,31.3,11600.0,26.2937,26.3526,26.2853,26.3273,11600.0
2011-10-14 13:00:00,31.3,31.39,31.3,31.35,13400.0,26.3273,26.403,26.3273,26.3694,13400.0
2011-10-14 13:30:00,31.36,31.47,31.33,31.44,13800.0,26.3778,26.4703,26.3526,26.4451,13800.0
2011-10-14 14:00:00,31.42,31.47,31.38,31.4,11600.0,26.4283,26.4703,26.3946,26.4114,11600.0
2011-10-14 14:30:00,31.4,31.49,31.35,31.47,20600.0,26.4114,26.4871,26.3694,26.4703,20600.0
2011-10-14 15:00:00,31.49,31.53,31.41,31.5,35400.0,26.4871,26.5208,26.4198,26.4955,35400.0
2011-10-14 15:30:00,31.52,31.58,31.37,31.5,78500.0,26.5124,26.5628,26.3862,26.4955,78500.0
2011-10-17 09:30:00,31.37,31.37,31.03,31.18,15400.0,26.3862,26.3862,26.1002,26.2264,15400.0
2011-10-17 10:00:00,31.16,31.21,31.11,31.16,13000.0,26.2096,26.2516,26.1675,26.2096,13000.0
2011-10-17 10:30:00,31.16,31.22,31.08,31.12,11800.0,26.2096,26.26,26.1423,26.1759,11800.0
2011-10-17 11:00:00,31.11,31.29,31.11,31.27,22300.0,26.1675,26.3189,26.1675,26.3021,22300.0
2011-10-17 11:30:00,31.27,31.38,31.17,31.18,22500.0,26.3021,26.3946,26.218,26.2264,22500.0
2011-10-17 12:00:00,31.16,31.25,31.16,31.24,28700.0,26.2096,26.2853,26.2096,26.2769,28700.0
2011-10-17 12:30:00,31.23,31.27,31.19,31.21,21000.0,26.2684,26.3021,26.2348,26.2516,21000.0
2011-10-17 13:00:00,31.2,31.25,31.15,31.17,51000.0,26.2432,26.2853,26.2012,26.218,51000.0
2011-10-17 13:30:00,31.16,31.2,31.06,31.17,14900.0,26.2096,26.2432,26.1255,26.218,14900.0
2011-10-17 14:00:00,31.16,31.17,31.03,31.13,27900.0,26.2096,26.218,26.1002,26.1843,27900.0
2011-10-17 14:30:00,31.13,31.17,31.05,31.17,22800.0,26.1843,26.218,26.117,26.218,22800.0
2011-10-17 15:00:00,31.16,31.23,31.12,31.17,44100.0,26.2096,26.2684,26.1759,26.218,44100.0
2011-10-17 15:30:00,31.17,31.21,30.95,31.06,164800.0,26.218,26.2516,26.0329,26.1255,164800.0
2011-10-18 09:30:00,31.05,31.15,30.67,30.71,27500.0,26.117,26.2012,25.7974,25.8311,27500.0
2011-10-18 10:00:00,30.73,31.0,30.61,30.97,35900.0,25.8479,26.075,25.7469,26.0497,35900.0
2011-10-18 10:30:00,31.0,31.13,30.93,31.04,22600.0,26.075,26.1843,26.0161,26.1086,22600.0
2011-10-18 11:00:00,31.04,31.07,30.96,30.97,24900.0,26.1086,26.1339,26.0413,26.0497,24900.0
2011-10-18 11:30:00,31.0,31.16,30.97,31.05,43100.0,26.075,26.2096,26.0497,26.117,43100.0
2011-10-18 12:00:00,31.06,31.08,30.96,31.0,58400.0,26.1255,26.1423,26.0413,26.075,58400.0
2011-10-18 12:30:00,30.98,31.08,30.98,31.03,36400.0,26.0582,26.1423,26.0582,26.1002,36400.0
2011-10-18 13:00:00,31.03,31.06,30.97,31.05,25300.0,26.1002,26.1255,26.0497,26.117,25300.0
2011-10-18 13:30:00,31.04,31.08,31.0,31.05,22700.0,26.1086,26.1423,26.075,26.117,22700.0
2011-10-18 14:00:00,31.07,31.09,31.01,31.02,58600.0,26.1339,26.1507,26.0834,26.0918,58600.0
2011-10-18 14:30:00,31.04,31.09,31.01,31.08,121300.0,26.1086,26.1507,26.0834,26.1423,121300.0
2011-10-18 15:00:00,31.1,31.53,31.08,31.31,181700.0,26.1591,26.5208,26.1423,26.3357,181700.0
2011-10-18 15:30:00,31.32,31.45,31.18,31.3,238400.0,26.3441,26.4535,26.2264,26.3273,238400.0
2011-10-19 09:30:00,31.18,31.54,30.96,31.19,54900.0,26.2264,26.5292,26.0413,26.2348,54900.0
2011-10-19 10:00:00,31.21,31.39,31.05,31.35,44200.0,26.2516,26.403,26.117,26.3694,44200.0
2011-10-19 10:30:00,31.35,31.37,31.2,31.32,31800.0,26.3694,26.3862,26.2432,26.3441,31800.0
2011-10-19 11:00:00,31.29,31.36,31.21,31.36,22300.0,26.3189,26.3778,26.2516,26.3778,22300.0
2011-10-19 11:30:00,31.35,31.38,31.24,31.25,15400.0,26.3694,26.3946,26.2769,26.2853,15400.0
2011-10-19 12:00:00,31.24,31.33,31.15,31.31,19700.0,26.2769,26.3526,26.2012,26.3357,19700.0
2011-10-19 12:30:00,31.29,31.29,31.16,31.21,22200.0,26.3189,26.3189,26.2096,26.2516,22200.0
2011-10-19 13:00:00,31.22,31.26,31.19,31.2,17800.0,26.26,26.2937,26.2348,26.2432,17800.0
2011-10-19 13:30:00,31.19,31.24,31.07,31.12,30300.0,26.2348,26.2769,26.1339,26.1759,30300.0
2011-10-19 14:00:00,31.13,31.13,30.78,30.78,31600.0,26.1843,26.1843,25.8899,25.8899,31600.0
2011-10-19 14:30:00,30.76,30.95,30.69,30.85,23100.0,25.8731,26.0329,25.8142,25.9488,23100.0
2011-10-19 15:00:00,30.84,30.91,30.74,30.74,41800.0,25.9404,25.9993,25.8563,25.8563,41800.0
2011-10-19 15:30:00,30.74,30.85,30.62,30.78,155900.0,25.8563,25.9488,25.7554,25.8899,155900.0
2011-10-20 09:30:00,30.7,31.02,30.6,30.68,76400.0,25.8226,26.0918,25.7385,25.8058,76400.0
2011-10-20 10:00:00,30.69,30.98,30.67,30.8,40500.0,25.8142,26.0582,25.7974,25.9068,40500.0
2011-10-20 10:30:00,30.86,30.98,30.77,30.79,31600.0,25.9572,26.0582,25.8815,25.8983,31600.0
2011-10-20 11:00:00,30.77,30.78,30.53,30.71,22600.0,25.8815,25.8899,25.6797,25.8311,22600.0
2011-10-20 11:30:00,30.69,30.84,30.64,30.72,40800.0,25.8142,25.9404,25.7722,25.8395,40800.0
2011-10-20 12:00:00,30.72,30.77,30.48,30.57,25800.0,25.8395,25.8815,25.6376,25.7133,25800.0
2011-10-20 12:30:00,30.61,30.69,30.53,30.67,8400.0,25.7469,25.8142,25.6797,25.7974,8400.0
2011-10-20 13:00:00,30.69,31.11,30.64,31.02,36800.0,25.8142,26.1675,25.7722,26.0918,36800.0
2011-10-20 13:30:00,31.03,31.11,30.88,31.05,39300.0,26.1002,26.1675,25.974,26.117,39300.0
2011-10-20 14:00:00,31.06,31.13,30.98,31.09,30000.0,26.1255,26.1843,26.0582,26.1507,30000.0
2011-10-20 14:30:00,31.09,31.29,31.06,31.22,17000.0,26.1507,26.3189,26.1255,26.26,17000.0
2011-10-20 15:00:00,31.26,31.26,31.04,31.08,42900.0,26.2937,26.2937,26.1086,26.1423,42900.0
2011-10-20 15:30:00,31.07,31.2,31.03,31.13,62900.0,26.1339,26.2432,26.1002,26.1843,62900.0
2011-10-21 09:30:00,31.62,31.7,31.49,31.65,82200.0,26.5965,26.6638,26.4871,26.6217,82200.0
2011-10-21 10:00:00,31.66,31.75,31.62,31.75,42300.0,26.6301,26.7058,26.5965,26.7058,42300.0
2011-10-21 10:30:00,31.78,31.82,31.72,31.8,17300.0,26.7311,26.7647,26.6806,26.7479,17300.0
2011-10-21 11:00:00,31.82,31.84,31.74,31.82,15900.0,26.7647,26.7815,26.6974,26.7647,15900.0
2011-10-21 11:30:00,31.82,31.84,31.73,31.73,6700.0,26.7647,26.7815,26.689,26.689,6700.0
2011-10-21 12:00:00,31.73,31.75,31.68,31.73,5000.0,26.689,26.7058,26.647,26.689,5000.0
2011-10-21 12:30:00,31.73,31.73,31.66,31.68,3100.0,26.689,26.689,26.6301,26.647,3100.0
2011-10-21 13:00:00,31.65,31.65,31.47,31.49,20700.0,26.6217,26.6217,26.4703,26.4871,20700.0
2011-10-21 13:30:00,31.48,31.51,31.35,31.39,16900.0,26.4787,26.504,26.3694,26.403,16900.0
2011-10-21 14:00:00,31.39,31.63,31.39,31.59,12200.0,26.403,26.6049,26.403,26.5712,12200.0
2011-10-21 14:30:00,31.58,31.67,31.5,31.66,12400.0,26.5628,26.6385,26.4955,26.6301,12400.0
2011-10-21 15:00:00,31.67,31.73,31.64,31.67,17900.0,26.6385,26.689,26.6133,26.6385,17900.0
2011-10-21 15:30:00,31.67,31.84,31.59,31.84,83700.0,26.6385,26.7815,26.5712,26.7815,83700.0
2011-10-24 09:30:00,31.94,32.11,31.87,32.03,25400.0,26.8656,27.0086,26.8068,26.9413,25400.0
2011-10-24 10:00:00,32.04,32.16,32.0,32.15,18300.0,26.9498,27.0507,26.9161,27.0423,18300.0
2011-10-24 10:30:00,32.12,32.22,32.12,32.17,16000.0,27.017,27.1012,27.017,27.0591,16000.0
2011-10-24 11:00:00,32.18,32.37,32.18,32.37,8400.0,27.0675,27.2273,27.0675,27.2273,8400.0
2011-10-24 11:30:00,32.31,32.51,32.31,32.43,30600.0,27.1769,27.3451,27.1769,27.2778,30600.0
2011-10-24 12:00:00,32.46,32.49,32.42,32.44,8400.0,27.303,27.3283,27.2694,27.2862,8400.0
2011-10-24 12:30:00,32.45,32.45,32.35,32.45,4100.0,27.2946,27.2946,27.2105,27.2946,4100.0
2011-10-24 13:00:00,32.44,32.59,32.4,32.53,21900.0,27.2862,27.4124,27.2526,27.3619,21900.0
2011-10-24 13:30:00,32.53,32.66,32.5,32.66,10000.0,27.3619,27.4713,27.3367,27.4713,10000.0
2011-10-24 14:00:00,32.63,32.64,32.55,32.6,13400.0,27.446,27.4544,27.3787,27.4208,13400.0
2011-10-24 14:30:00,32.6,32.63,32.56,32.59,20200.0,27.4208,27.446,27.3871,27.4124,20200.0
2011-10-24 15:00:00,32.59,32.62,32.46,32.47,34200.0,27.4124,27.4376,27.303,27.3114,34200.0
2011-10-24 15:30:00,32.47,32.49,32.36,32.44,106900.0,27.3114,27.3283,27.2189,27.2862,106900.0
2011-10-25 09:30:00,32.35,32.43,32.03,32.2,23900.0,27.2105,27.2778,26.9413,27.0843,23900.0
2011-10-25 10:00:00,32.19,32.42,32.1,32.36,27900.0,27.0759,27.2694,27.0002,27.2189,27900.0
2011-10-25 10:30:00,32.36,32.49,32.31,32.31,16900.0,27.2189,27.3283,27.1769,27.1769,16900.0
2011-10-25 11:00:00,32.31,32.34,32.14,32.24,13700.0,27.1769,27.2021,27.0339,27.118,13700.0
2011-10-25 11:30:00,32.22,32.31,32.21,32.28,15900.0,27.1012,27.1769,27.0927,27.1516,15900.0
2011-10-25 12:00:00,32.29,32.36,32.25,32.33,5300.0,27.16,27.2189,27.1264,27.1937,5300.0
2011-10-25 12:30:00,32.34,32.36,32.18,32.19,9300.0,27.2021,27.2189,27.0675,27.0759,9300.0
2011-10-25 13:00:00,32.19,32.31,32.19,32.27,5400.0,27.0759,27.1769,27.0759,27.1432,5400.0
2011-10-25 13:30:00,32.26,32.33,32.2,32.28,5500.0,27.1348,27.1937,27.0843,27.1516,5500.0
2011-10-25 14:00:00,32.3,32.3,32.05,32.06,17300.0,27.1684,27.1684,26.9582,26.9666,17300.0
2011-10-25 14:30:00,32.05,32.12,31.98,32.11,19600.0,26.9582,27.017,26.8993,27.0086,19600.0
2011-10-25 15:00:00,32.13,32.18,31.95,32.0,25200.0,27.0255,27.0675,26.8741,26.9161,25200.0
2011-10-25 15:30:00,31.98,32.03,31.72,31.81,113500.0,26.8993,26.9413,26.6806,26.7563,113500.0
2011-10-26 09:30:00,32.26,32.26,31.83,31.96,30400.0,27.1348,27.1348,26.7731,26.8825,30400.0
2011-10-26 10:00:00,32.0,32.0,31.71,31.84,20000.0,26.9161,26.9161,26.6722,26.7815,20000.0
2011-10-26 10:30:00,31.84,31.89,31.39,31.45,18900.0,26.7815,26.8236,26.403,26.4535,18900.0
2011-10-26 11:00:00,31.43,31.66,31.43,31.65,12300.0,26.4367,26.6301,26.4367,26.6217,12300.0
2011-10-26 11:30:00,31.69,31.94,31.69,31.88,20300.0,26.6554,26.8656,26.6554,26.8152,20300.0
2011-10-26 12:00:00,31.87,31.93,31.78,31.83,31400.0,26.8068,26.8572,26.7311,26.7731,31400.0
2011-10-26 12:30:00,31.86,31.86,31.75,31.75,5400.0,26.7984,26.7984,26.7058,26.7058,5400.0
2011-10-26 13:00:00,31.77,31.77,31.6,31.75,8600.0,26.7227,26.7227,26.5797,26.7058,8600.0
2011-10-26 13:30:00,31.75,32.04,31.75,31.93,79500.0,26.7058,26.9498,26.7058,26.8572,79500.0
2011-10-26 14:00:00,31.94,32.1,31.94,32.0,14100.0,26.8656,27.0002,26.8656,26.9161,14100.0
2011-10-26 14:30:00,31.99,32.15,31.96,31.99,19900.0,26.9077,27.0423,26.8825,26.9077,19900.0
2011-10-26 15:00:00,32.01,32.1,31.99,32.02,44300.0,26.9245,27.0002,26.9077,26.9329,44300.0
2011-10-26 15:30:00,32.02,32.1,31.9,32.0,129500.0,26.9329,27.0002,26.832,26.9161,129500.0
2011-10-27 09:30:00,32.8,33.09,32.59,32.74,64800.0,27.589,27.8329,27.4124,27.5385,64800.0
2011-10-27 10:00:00,32.72,32.99,32.72,32.92,71300.0,27.5217,27.7488,27.5217,27.6899,71300.0
2011-10-27 10:30:00,32.92,33.2,32.92,33.1,50700.0,27.6899,27.9255,27.6899,27.8414,50700.0
2011-10-27 11:00:00,33.11,33.2,33.09,33.13,23400.0,27.8498,27.9255,27.8329,27.8666,23400.0
2011-10-27 11:30:00,33.14,33.46,33.13,33.44,33900.0,27.875,28.1442,27.8666,28.1273,33900.0
2011-10-27 12:00:00,33.46,33.68,33.46,33.61,54500.0,28.1442,28.3292,28.1442,28.2703,54500.0
2011-10-27 12:30:00,33.6,33.73,33.54,33.54,29500.0,28.2619,28.3713,28.2114,28.2114,29500.0
2011-10-27 13:00:00,33.55,33.61,33.44,33.45,69100.0,28.2199,28.2703,28.1273,28.1357,69100.0
2011-10-27 13:30:00,33.45,33.61,33.44,33.61,29800.0,28.1357,28.2703,28.1273,28.2703,29800.0
2011-10-27 14:00:00,33.62,33.7,33.46,33.47,78400.0,28.2787,28.346,28.1442,28.1526,78400.0
2011-10-27 14:30:00,33.47,33.53,33.4,33.49,59500.0,28.1526,28.203,28.0937,28.1694,59500.0
2011-10-27 15:00:00,33.5,33.53,33.45,33.48,149600.0,28.1778,28.203,28.1357,28.161,149600.0
2011-10-27 15:30:00,33.49,33.52,33.32,33.51,216400.0,28.1694,28.1946,28.0264,28.1862,216400.0
2011-10-28 09:30:00,33.57,33.6,32.95,33.43,67100.0,28.2367,28.2619,27.7152,28.1189,67100.0
2011-10-28 10:00:00,33.47,33.57,33.37,33.48,31400.0,28.1526,28.2367,28.0685,28.161,31400.0
2011-10-28 10:30:00,33.49,33.58,33.47,33.57,28600.0,28.1694,28.2451,28.1526,28.2367,28600.0
2011-10-28 11:00:00,33.59,33.6,33.52,33.59,33900.0,28.2535,28.2619,28.1946,28.2535,33900.0
2011-10-28 11:30:00,33.6,33.6,33.3,33.34,33200.0,28.2619,28.2619,28.0096,28.0432,33200.0
2011-10-28 12:00:00,33.33,33.47,33.33,33.36,18300.0,28.0348,28.1526,28.0348,28.06,18300.0
2011-10-28 12:30:00,33.35,33.39,33.19,33.25,24800.0,28.0516,28.0853,27.9171,27.9675,24800.0
2011-10-28 13:00:00,33.24,33.28,33.16,33.25,13800.0,27.9591,27.9928,27.8918,27.9675,13800.0
2011-10-28 13:30:00,33.26,33.28,33.19,33.24,22200.0,27.9759,27.9928,27.9171,27.9591,22200.0
2011-10-28 14:00:00,33.27,33.29,33.1,33.19,16900.0,27.9843,28.0012,27.8414,27.9171,16900.0
2011-10-28 14:30:00,33.19,33.28,33.14,33.16,25900.0,27.9171,27.9928,27.875,27.8918,25900.0
2011-10-28 15:00:00,33.16,33.3,33.15,33.24,26000.0,27.8918,28.0096,27.8834,27.9591,26000.0
2011-10-28 15:30:00,33.24,33.32,33.17,33.2,96800.0,27.9591,28.0264,27.9002,27.9255,96800.0
2011-10-31 09:30:00,32.8,33.06,32.34,32.6,37900.0,27.589,27.8077,27.2021,27.4208,37900.0
2011-10-31 10:00:00,32.59,32.66,32.51,32.65,29400.0,27.4124,27.4713,27.3451,27.4628,29400.0
2011-10-31 10:30:00,32.64,32.83,32.64,32.77,16500.0,27.4544,27.6142,27.4544,27.5638,16500.0
2011-10-31 11:00:00,32.77,32.94,32.77,32.87,18800.0,27.5638,27.7068,27.5638,27.6479,18800.0
2011-10-31 11:30:00,32.87,33.02,32.87,32.92,13500.0,27.6479,27.7741,27.6479,27.6899,13500.0
2011-10-31 12:00:00,32.9,32.9,32.63,32.67,24800.0,27.6731,27.6731,27.446,27.4797,24800.0
2011-10-31 12:30:00,32.67,32.78,32.67,32.75,8900.0,27.4797,27.5722,27.4797,27.547,8900.0
2011-10-31 13:00:00,32.75,32.83,32.62,32.66,27100.0,27.547,27.6142,27.4376,27.4713,27100.0
2011-10-31 13:30:00,32.66,32.84,32.66,32.75,98900.0,27.4713,27.6227,27.4713,27.547,98900.0
2011-10-31 14:00:00,32.74,32.76,32.59,32.61,33200.0,27.5385,27.5554,27.4124,27.4292,33200.0
2011-10-31 14:30:00,32.61,32.7,32.5,32.68,40600.0,27.4292,27.5049,27.3367,27.4881,40600.0
2011-10-31 15:00:00,32.68,32.68,32.46,32.46,48300.0,27.4881,27.4881,27.303,27.303,48300.0
2011-10-31 15:30:00,32.47,32.59,32.38,32.41,154300.0,27.3114,27.4124,27.2357,27.261,154300.0
2011-11-01 09:30:00,31.32,32.13,31.3,31.56,35100.0,26.3441,27.0255,26.3273,26.546,35100.0
2011-11-01 10:00:00,31.56,31.73,31.42,31.65,25300.0,26.546,26.689,26.4283,26.6217,25300.0
2011-11-01 10:30:00,31.61,31.74,31.57,31.58,17500.0,26.5881,26.6974,26.5544,26.5628,17500.0
2011-11-01 11:00:00,31.59,31.64,31.45,31.46,50700.0,26.5712,26.6133,26.4535,26.4619,50700.0
2011-11-01 11:30:00,31.46,31.47,31.01,31.04,48700.0,26.4619,26.4703,26.0834,26.1086,48700.0
2011-11-01 12:00:00,31.03,31.15,30.88,30.95,43200.0,26.1002,26.2012,25.974,26.0329,43200.0
2011-11-01 12:30:00,30.95,31.19,30.93,31.1,48400.0,26.0329,26.2348,26.0161,26.1591,48400.0
2011-11-01 13:00:00,31.09,31.22,30.94,31.19,32000.0,26.1507,26.26,26.0245,26.2348,32000.0
2011-11-01 13:30:00,31.21,31.4,31.1,31.15,60900.0,26.2516,26.4114,26.1591,26.2012,60900.0
2011-11-01 14:00:00,31.13,31.29,31.13,31.24,32600.0,26.1843,26.3189,26.1843,26.2769,32600.0
2011-11-01 14:30:00,31.22,31.27,30.88,30.96,43600.0,26.26,26.3021,25.974,26.0413,43600.0
2011-11-01 15:00:00,30.93,31.07,30.78,31.06,72700.0,26.0161,26.1339,25.8899,26.1255,72700.0
2011-11-01 15:30:00,31.06,31.2,30.72,30.87,290700.0,26.1255,26.2432,25.8395,25.9656,290700.0
2011-11-02 09:30:00,31.38,31.38,30.53,31.03,70700.0,26.3946,26.3946,25.6797,26.1002,70700.0
2011-11-02 10:00:00,31.02,31.2,30.97,31.19,27700.0,26.0918,26.2432,26.0497,26.2348,27700.0
2011-11-02 10:30:00,31.2,31.32,31.13,31.28,50700.0,26.2432,26.3441,26.1843,26.3105,50700.0
2011-11-02 11:00:00,31.3,31.5,31.3,31.46,22000.0,26.3273,26.4955,26.3273,26.4619,22000.0
2011-11-02 11:30:00,31.47,31.49,31.14,31.26,19000.0,26.4703,26.4871,26.1927,26.2937,19000.0
2011-11-02 12:00:00,31.23,31.3,31.15,31.17,19300.0,26.2684,26.3273,26.2012,26.218,19300.0
2011-11-02 12:30:00,31.18,31.27,31.05,31.12,20000.0,26.2264,26.3021,26.117,26.1759,20000.0
2011-11-02 13:00:00,31.13,31.14,30.92,31.02,30300.0,26.1843,26.1927,26.0077,26.0918,30300.0
2011-11-02 13:30:00,31.02,31.17,30.99,31.08,18900.0,26.0918,26.218,26.0666,26.1423,18900.0
2011-11-02 14:00:00,31.09,31.23,30.99,31.11,43700.0,26.1507,26.2684,26.0666,26.1675,43700.0
2011-11-02 14:30:00,31.07,31.37,31.07,31.34,66200.0,26.1339,26.3862,26.1339,26.361,66200.0
2011-11-02 15:00:00,31.36,31.5,31.3,31.45,36000.0,26.3778,26.4955,26.3273,26.4535,36000.0
2011-11-02 15:30:00,31.45,31.68,31.36,31.61,215700.0,26.4535,26.647,26.3778,26.5881,215700.0
2011-11-03 09:30:00,32.0,32.13,31.76,31.94,62500.0,26.9161,27.0255,26.7142,26.8656,62500.0
2011-11-03 10:00:00,31.88,32.18,31.74,32.18,43400.0,26.8152,27.0675,26.6974,27.0675,43400.0
2011-11-03 10:30:00,32.19,32.56,32.14,32.53,50300.0,27.0759,27.3871,27.0339,27.3619,50300.0
2011-11-03 11:00:00,32.51,32.71,32.34,32.61,54300.0,27.3451,27.5133,27.2021,27.4292,54300.0
2011-11-03 11:30:00,32.64,32.68,32.46,32.47,38200.0,27.4544,27.4881,27.303,27.3114,38200.0
2011-11-03 12:00:00,32.41,32.47,32.35,32.42,46000.0,27.261,27.3114,27.2105,27.2694,46000.0
2011-11-03 12:30:00,32.45,32.59,32.35,32.59,41800.0,27.2946,27.4124,27.2105,27.4124,41800.0
2011-11-03 13:00:00,32.6,32.71,32.59,32.66,52100.0,27.4208,27.5133,27.4124,27.4713,52100.0
2011-11-03 13:30:00,32.66,32.85,32.65,32.71,52300.0,27.4713,27.6311,27.4628,27.5133,52300.0
2011-11-03 14:00:00,32.74,32.93,32.74,32.86,48000.0,27.5385,27.6984,27.5385,27.6395,48000.0
2011-11-03 14:30:00,32.86,32.87,32.78,32.86,27600.0,27.6395,27.6479,27.5722,27.6395,27600.0
2011-11-03 15:00:00,32.84,32.96,32.84,32.94,54200.0,27.6227,27.7236,27.6227,27.7068,54200.0
2011-11-03 15:30:00,32.94,33.06,32.93,32.97,142100.0,27.7068,27.8077,27.6984,27.732,142100.0
2011-11-04 09:30:00,32.57,32.8,32.42,32.45,36100.0,27.3956,27.589,27.2694,27.2946,36100.0
2011-11-04 10:00:00,32.43,32.55,32.33,32.35,20300.0,27.2778,27.3787,27.1937,27.2105,20300.0
2011-11-04 10:30:00,32.33,32.43,32.25,32.42,19800.0,27.1937,27.2778,27.1264,27.2694,19800.0
2011-11-04 11:00:00,32.45,32.5,32.38,32.47,17200.0,27.2946,27.3367,27.2357,27.3114,17200.0
2011-11-04 11:30:00,32.48,32.58,32.47,32.52,17200.0,27.3199,27.404,27.3114,27.3535,17200.0
2011-11-04 12:00:00,32.52,32.68,32.52,32.62,17900.0,27.3535,27.4881,27.3535,27.4376,17900.0
2011-11-04 12:30:00,32.61,32.63,32.43,32.51,15900.0,27.4292,27.446,27.2778,27.3451,15900.0
2011-11-04 13:00:00,32.51,32.73,32.49,32.67,18500.0,27.3451,27.5301,27.3283,27.4797,18500.0
2011-11-04 13:30:00,32.66,32.78,32.6,32.73,22900.0,27.4713,27.5722,27.4208,27.5301,22900.0
2011-11-04 14:00:00,32.73,32.78,32.66,32.73,18000.0,27.5301,27.5722,27.4713,27.5301,18000.0
2011-11-04 14:30:00,32.73,32.74,32.66,32.69,17100.0,27.5301,27.5385,27.4713,27.4965,17100.0
2011-11-04 15:00:00,32.69,32.69,32.58,32.6,24300.0,27.4965,27.4965,27.404,27.4208,24300.0
2011-11-04 15:30:00,32.6,32.72,32.59,32.67,93500.0,27.4208,27.5217,27.4124,27.4797,93500.0
2011-11-07 09:30:00,32.73,32.89,32.59,32.65,10600.0,27.5301,27.6647,27.4124,27.4628,10600.0
2011-11-07 10:00:00,32.71,32.75,32.61,32.65,17300.0,27.5133,27.547,27.4292,27.4628,17300.0
2011-11-07 10:30:00,32.63,32.63,32.3,32.41,43600.0,27.446,27.446,27.1684,27.261,43600.0
2011-11-07 11:00:00,32.4,32.63,32.35,32.52,21100.0,27.2526,27.446,27.2105,27.3535,21100.0
2011-11-07 11:30:00,32.52,32.6,32.46,32.52,14400.0,27.3535,27.4208,27.303,27.3535,14400.0
2011-11-07 12:00:00,32.52,32.62,32.29,32.34,42200.0,27.3535,27.4376,27.16,27.2021,42200.0
2011-11-07 12:30:00,32.33,32.56,32.31,32.54,28000.0,27.1937,27.3871,27.1769,27.3703,28000.0
2011-11-07 13:00:00,32.52,32.68,32.51,32.66,16200.0,27.3535,27.4881,27.3451,27.4713,16200.0
2011-11-07 13:30:00,32.64,32.75,32.57,32.74,22700.0,27.4544,27.547,27.3956,27.5385,22700.0
2011-11-07 14:00:00,32.74,33.0,32.73,32.95,30100.0,27.5385,27.7572,27.5301,27.7152,30100.0
2011-11-07 14:30:00,32.95,33.03,32.91,33.02,20900.0,27.7152,27.7825,27.6815,27.7741,20900.0
2011-11-07 15:00:00,33.02,33.1,32.95,32.95,58200.0,27.7741,27.8414,27.7152,27.7152,58200.0
2011-11-07 15:30:00,32.95,33.07,32.87,32.95,146100.0,27.7152,27.8161,27.6479,27.7152,146100.0
2011-11-08 09:30:00,33.19,33.2,32.98,33.15,36200.0,27.9171,27.9255,27.7404,27.8834,36200.0
2011-11-08 10:00:00,33.15,33.16,32.74,32.79,40900.0,27.8834,27.8918,27.5385,27.5806,40900.0
2011-11-08 10:30:00,32.77,32.87,32.68,32.73,33900.0,27.5638,27.6479,27.4881,27.5301,33900.0
2011-11-08 11:00:00,32.71,32.75,32.48,32.58,28000.0,27.5133,27.547,27.3199,27.404,28000.0
2011-11-08 11:30:00,32.57,32.73,32.56,32.69,13400.0,27.3956,27.5301,27.3871,27.4965,13400.0
2011-11-08 12:00:00,32.68,32.81,32.64,32.8,12700.0,27.4881,27.5974,27.4544,27.589,12700.0
2011-11-08 12:30:00,32.81,32.9,32.79,32.85,14200.0,27.5974,27.6731,27.5806,27.6311,14200.0
2011-11-08 13:00:00,32.83,32.91,32.75,32.89,9000.0,27.6142,27.6815,27.547,27.6647,9000.0
2011-11-08 13:30:00,32.89,33.13,32.85,33.05,40000.0,27.6647,27.8666,27.6311,27.7993,40000.0
2011-11-08 14:00:00,33.06,33.07,32.95,33.07,19100.0,27.8077,27.8161,27.7152,27.8161,19100.0
2011-11-08 14:30:00,33.13,33.13,33.02,33.04,30200.0,27.8666,27.8666,27.7741,27.7909,30200.0
2011-11-08 15:00:00,33.03,33.19,33.0,33.18,35400.0,27.7825,27.9171,27.7572,27.9086,35400.0
2011-11-08 15:30:00,33.17,33.33,33.15,33.29,112800.0,27.9002,28.0348,27.8834,28.0012,112800.0
2011-11-09 09:30:00,32.45,32.78,32.12,32.51,41900.0,27.2946,27.5722,27.017,27.3451,41900.0
2011-11-09 10:00:00,32.5,32.59,32.42,32.45,18900.0,27.3367,27.4124,27.2694,27.2946,18900.0
2011-11-09 10:30:00,32.42,32.59,32.34,32.49,24400.0,27.2694,27.4124,27.2021,27.3283,24400.0
2011-11-09 11:00:00,32.51,32.79,32.49,32.67,26600.0,27.3451,27.5806,27.3283,27.4797,26600.0
2011-11-09 11:30:00,32.68,32.78,32.66,32.66,19400.0,27.4881,27.5722,27.4713,27.4713,19400.0
2011-11-09 12:00:00,32.67,32.69,32.44,32.46,20900.0,27.4797,27.4965,27.2862,27.303,20900.0
2011-11-09 12:30:00,32.47,32.76,32.47,32.75,42000.0,27.3114,27.5554,27.3114,27.547,42000.0
2011-11-09 13:00:00,32.74,32.81,32.59,32.62,32200.0,27.5385,27.5974,27.4124,27.4376,32200.0
2011-11-09 13:30:00,32.61,32.62,32.34,32.38,27300.0,27.4292,27.4376,27.2021,27.2357,27300.0
2011-11-09 14:00:00,32.38,32.39,32.19,32.32,55600.0,27.2357,27.2442,27.0759,27.1853,55600.0
2011-11-09 14:30:00,32.3,32.43,32.22,32.35,50200.0,27.1684,27.2778,27.1012,27.2105,50200.0
2011-11-09 15:00:00,32.36,32.49,32.34,32.39,101100.0,27.2189,27.3283,27.2021,27.2442,101100.0
2011-11-09 15:30:00,32.39,32.39,32.1,32.12,146600.0,27.2442,27.2442,27.0002,27.017,146600.0
2011-11-10 09:30:00,32.47,32.7,32.15,32.17,38100.0,27.3114,27.5049,27.0423,27.0591,38100.0
2011-11-10 10:00:00,32.16,32.39,32.11,32.29,55200.0,27.0507,27.2442,27.0086,27.16,55200.0
2011-11-10 10:30:00,32.27,32.43,32.12,32.43,85000.0,27.1432,27.2778,27.017,27.2778,85000.0
2011-11-10 11:00:00,32.41,32.61,32.4,32.44,32000.0,27.261,27.4292,27.2526,27.2862,32000.0
2011-11-10 11:30:00,32.43,32.72,32.42,32.61,35100.0,27.2778,27.5217,27.2694,27.4292,35100.0
2011-11-10 12:00:00,32.62,32.72,32.59,32.59,14800.0,27.4376,27.5217,27.4124,27.4124,14800.0
2011-11-10 12:30:00,32.6,32.62,32.48,32.59,13000.0,27.4208,27.4376,27.3199,27.4124,13000.0
2011-11-10 13:00:00,32.56,32.69,32.51,32.62,21900.0,27.3871,27.4965,27.3451,27.4376,21900.0
2011-11-10 13:30:00,32.61,32.68,32.53,32.64,26400.0,27.4292,27.4881,27.3619,27.4544,26400.0
2011-11-10 14:00:00,32.63,32.63,32.46,32.48,32900.0,27.446,27.446,27.303,27.3199,32900.0
2011-11-10 14:30:00,32.47,32.61,32.44,32.44,74600.0,27.3114,27.4292,27.2862,27.2862,74600.0
2011-11-10 15:00:00,32.46,32.64,32.43,32.62,66500.0,27.303,27.4544,27.2778,27.4376,66500.0
2011-11-10 15:30:00,32.62,32.69,32.5,32.66,151600.0,27.4376,27.4965,27.3367,27.4713,151600.0
2011-11-11 09:30:00,33.1,33.27,32.8,33.23,27100.0,27.8414,27.9843,27.589,27.9507,27100.0
2011-11-11 10:00:00,33.23,33.46,33.23,33.45,24400.0,27.9507,28.1442,27.9507,28.1357,24400.0
2011-11-11 10:30:00,33.46,33.59,33.43,33.53,29200.0,28.1442,28.2535,28.1189,28.203,29200.0
2011-11-11 11:00:00,33.52,33.57,33.48,33.5,17100.0,28.1946,28.2367,28.161,28.1778,17100.0
2011-11-11 11:30:00,33.51,33.58,33.45,33.47,17000.0,28.1862,28.2451,28.1357,28.1526,17000.0
2011-11-11 12:00:00,33.48,33.53,33.42,33.44,10700.0,28.161,28.203,28.1105,28.1273,10700.0
2011-11-11 12:30:00,33.43,33.46,33.39,33.46,10700.0,28.1189,28.1442,28.0853,28.1442,10700.0
2011-11-11 13:00:00,33.46,33.57,33.46,33.5,26500.0,28.1442,28.2367,28.1442,28.1778,26500.0
2011-11-11 13:30:00,33.5,33.55,33.45,33.45,15300.0,28.1778,28.2199,28.1357,28.1357,15300.0
2011-11-11 14:00:00,33.47,33.58,33.46,33.55,17900.0,28.1526,28.2451,28.1442,28.2199,17900.0
2011-11-11 14:30:00,33.55,33.6,33.47,33.5,17100.0,28.2199,28.2619,28.1526,28.1778,17100.0
2011-11-11 15:00:00,33.49,33.54,33.45,33.53,24900.0,28.1694,28.2114,28.1357,28.203,24900.0
2011-11-11 15:30:00,33.53,33.58,33.49,33.5,92600.0,28.203,28.2451,28.1694,28.1778,92600.0
2011-11-14 09:30:00,33.49,33.49,33.06,33.16,16300.0,28.1694,28.1694,27.8077,27.8918,16300.0
2011-11-14 10:00:00,33.15,33.35,33.11,33.35,7800.0,27.8834,28.0516,27.8498,28.0516,7800.0
2011-11-14 10:30:00,33.34,33.34,33.13,33.19,9400.0,28.0432,28.0432,27.8666,27.9171,9400.0
2011-11-14 11:00:00,33.18,33.33,33.18,33.25,5400.0,27.9086,28.0348,27.9086,27.9675,5400.0
2011-11-14 11:30:00,33.24,33.31,33.03,33.08,11500.0,27.9591,28.018,27.7825,27.8245,11500.0
2011-11-14 12:00:00,33.09,33.09,32.87,32.89,11000.0,27.8329,27.8329,27.6479,27.6647,11000.0
2011-11-14 12:30:00,32.87,32.98,32.84,32.97,15100.0,27.6479,27.7404,27.6227,27.732,15100.0
2011-11-14 13:00:00,32.97,33.0,32.87,33.0,10200.0,27.732,27.7572,27.6479,27.7572,10200.0
2011-11-14 13:30:00,33.01,33.11,32.98,33.03,7900.0,27.7657,27.8498,27.7404,27.7825,7900.0
2011-11-14 14:00:00,33.05,33.06,32.95,32.96,8700.0,27.7993,27.8077,27.7152,27.7236,8700.0
2011-11-14 14:30:00,32.95,32.98,32.82,32.82,20400.0,27.7152,27.7404,27.6058,27.6058,20400.0
2011-11-14 15:00:00,32.82,32.96,32.81,32.96,17500.0,27.6058,27.7236,27.5974,27.7236,17500.0
2011-11-14 15:30:00,32.95,33.09,32.95,33.06,67000.0,27.7152,27.8329,27.7152,27.8077,67000.0
2011-11-15 09:30:00,32.93,33.17,32.8,33.05,12200.0,27.6984,27.9002,27.589,27.7993,12200.0
2011-11-15 10:00:00,33.09,33.09,32.89,32.96,13300.0,27.8329,27.8329,27.6647,27.7236,13300.0
2011-11-15 10:30:00,32.95,33.03,32.86,32.86,11400.0,27.7152,27.7825,27.6395,27.6395,11400.0
2011-11-15 11:00:00,32.85,32.92,32.8,32.82,26800.0,27.6311,27.6899,27.589,27.6058,26800.0
2011-11-15 11:30:00,32.8,32.93,32.72,32.91,22700.0,27.589,27.6984,27.5217,27.6815,22700.0
2011-11-15 12:00:00,32.92,33.14,32.92,33.09,25100.0,27.6899,27.875,27.6899,27.8329,25100.0
2011-11-15 12:30:00,33.09,33.32,33.09,33.21,24500.0,27.8329,28.0264,27.8329,27.9339,24500.0
2011-11-15 13:00:00,33.21,33.34,33.21,33.33,14300.0,27.9339,28.0432,27.9339,28.0348,14300.0
2011-11-15 13:30:00,33.35,33.49,33.33,33.4,21400.0,28.0516,28.1694,28.0348,28.0937,21400.0
2011-11-15 14:00:00,33.41,33.45,33.36,33.38,27200.0,28.1021,28.1357,28.06,28.0769,27200.0
2011-11-15 14:30:00,33.36,33.45,33.36,33.45,12900.0,28.06,28.1357,28.06,28.1357,12900.0
2011-11-15 15:00:00,33.44,33.5,33.43,33.5,33900.0,28.1273,28.1778,28.1189,28.1778,33900.0
2011-11-15 15:30:00,33.5,33.53,33.39,33.4,103900.0,28.1778,28.203,28.0853,28.0937,103900.0
2011-11-16 09:30:00,33.17,33.35,32.89,33.12,24800.0,27.9002,28.0516,27.6647,27.8582,24800.0
2011-11-16 10:00:00,33.14,33.2,32.96,33.09,20200.0,27.875,27.9255,27.7236,27.8329,20200.0
2011-11-16 10:30:00,33.06,33.23,33.03,33.22,12400.0,27.8077,27.9507,27.7825,27.9423,12400.0
2011-11-16 11:00:00,33.22,33.37,33.2,33.34,19100.0,27.9423,28.0685,27.9255,28.0432,19100.0
2011-11-16 11:30:00,33.3,33.32,33.09,33.09,10300.0,28.0096,28.0264,27.8329,27.8329,10300.0
2011-11-16 12:00:00,33.09,33.15,33.04,33.08,30200.0,27.8329,27.8834,27.7909,27.8245,30200.0
2011-11-16 12:30:00,33.08,33.14,33.07,33.12,18200.0,27.8245,27.875,27.8161,27.8582,18200.0
2011-11-16 13:00:00,33.12,33.32,33.11,33.3,14200.0,27.8582,28.0264,27.8498,28.0096,14200.0
2011-11-16 13:30:00,33.3,33.4,33.29,33.3,14100.0,28.0096,28.0937,28.0012,28.0096,14100.0
2011-11-16 14:00:00,33.29,33.37,33.28,33.29,16200.0,28.0012,28.0685,27.9928,28.0012,16200.0
2011-11-16 14:30:00,33.29,33.38,33.2,33.22,28700.0,28.0012,28.0769,27.9255,27.9423,28700.0
2011-11-16 15:00:00,33.23,33.24,33.0,33.0,47400.0,27.9507,27.9591,27.7572,27.7572,47400.0
2011-11-16 15:30:00,32.98,33.01,32.76,32.94,140400.0,27.7404,27.7657,27.5554,27.7068,140400.0
2011-11-17 09:30:00,32.96,32.97,32.58,32.83,50100.0,27.7236,27.732,27.404,27.6142,50100.0
2011-11-17 10:00:00,32.79,32.84,32.65,32.82,25100.0,27.5806,27.6227,27.4628,27.6058,25100.0
2011-11-17 10:30:00,32.83,32.95,32.71,32.8,16500.0,27.6142,27.7152,27.5133,27.589,16500.0
2011-11-17 11:00:00,32.81,32.88,32.62,32.88,19300.0,27.5974,27.6563,27.4376,27.6563,19300.0
2011-11-17 11:30:00,32.88,32.99,32.79,32.88,17300.0,27.6563,27.7488,27.5806,27.6563,17300.0
2011-11-17 12:00:00,32.88,32.9,32.7,32.71,19300.0,27.6563,27.6731,27.5049,27.5133,19300.0
2011-11-17 12:30:00,32.69,32.69,32.33,32.49,49800.0,27.4965,27.4965,27.1937,27.3283,49800.0
2011-11-17 13:00:00,32.51,32.54,32.39,32.45,25400.0,27.3451,27.3703,27.2442,27.2946,25400.0
2011-11-17 13:30:00,32.42,32.5,32.3,32.46,34600.0,27.2694,27.3367,27.1684,27.303,34600.0
2011-11-17 14:00:00,32.44,32.48,32.35,32.42,20600.0,27.2862,27.3199,27.2105,27.2694,20600.0
2011-11-17 14:30:00,32.42,32.49,32.31,32.47,25000.0,27.2694,27.3283,27.1769,27.3114,25000.0
2011-11-17 15:00:00,32.46,32.48,32.3,32.41,43600.0,27.303,27.3199,27.1684,27.261,43600.0
2011-11-17 15:30:00,32.4,32.47,32.3,32.44,103400.0,27.2526,27.3114,27.1684,27.2862,103400.0
2011-11-18 09:30:00,32.43,32.61,32.09,32.39,65100.0,27.2778,27.4292,26.9918,27.2442,65100.0
2011-11-18 10:00:00,32.39,32.48,32.25,32.34,17200.0,27.2442,27.3199,27.1264,27.2021,17200.0
2011-11-18 10:30:00,32.34,32.56,32.33,32.52,14300.0,27.2021,27.3871,27.1937,27.3535,14300.0
2011-11-18 11:00:00,32.49,32.52,32.37,32.44,18200.0,27.3283,27.3535,27.2273,27.2862,18200.0
2011-11-18 11:30:00,32.46,32.48,32.29,32.3,14200.0,27.303,27.3199,27.16,27.1684,14200.0
2011-11-18 12:00:00,32.3,32.4,32.19,32.39,16100.0,27.1684,27.2526,27.0759,27.2442,16100.0
2011-11-18 12:30:00,32.39,32.44,32.36,32.38,11200.0,27.2442,27.2862,27.2189,27.2357,11200.0
2011-11-18 13:00:00,32.36,32.4,32.33,32.34,20200.0,27.2189,27.2526,27.1937,27.2021,20200.0
2011-11-18 13:30:00,32.35,32.39,32.33,32.33,29100.0,27.2105,27.2442,27.1937,27.1937,29100.0
2011-11-18 14:00:00,32.32,32.38,32.26,32.29,31300.0,27.1853,27.2357,27.1348,27.16,31300.0
2011-11-18 14:30:00,32.31,32.35,32.21,32.23,34900.0,27.1769,27.2105,27.0927,27.1096,34900.0
2011-11-18 15:00:00,32.25,32.27,32.2,32.25,33000.0,27.1264,27.1432,27.0843,27.1264,33000.0
2011-11-18 15:30:00,32.24,32.28,32.19,32.27,70700.0,27.118,27.1516,27.0759,27.1432,70700.0
2011-11-21 09:30:00,31.81,31.96,31.57,31.73,26900.0,26.7563,26.8825,26.5544,26.689,26900.0
2011-11-21 10:00:00,31.74,31.81,31.64,31.74,24500.0,26.6974,26.7563,26.6133,26.6974,24500.0
2011-11-21 10:30:00,31.73,31.76,31.52,31.52,27600.0,26.689,26.7142,26.5124,26.5124,27600.0
2011-11-21 11:00:00,31.52,31.65,31.45,31.6,24400.0,26.5124,26.6217,26.4535,26.5797,24400.0
2011-11-21 11:30:00,31.58,31.65,31.52,31.64,20300.0,26.5628,26.6217,26.5124,26.6133,20300.0
2011-11-21 12:00:00,31.65,31.66,31.56,31.57,19100.0,26.6217,26.6301,26.546,26.5544,19100.0
2011-11-21 12:30:00,31.56,31.61,31.54,31.55,30300.0,26.546,26.5881,26.5292,26.5376,30300.0
2011-11-21 13:00:00,31.56,31.64,31.55,31.58,27300.0,26.546,26.6133,26.5376,26.5628,27300.0
2011-11-21 13:30:00,31.59,31.6,31.46,31.47,15200.0,26.5712,26.5797,26.4619,26.4703,15200.0
2011-11-21 14:00:00,31.46,31.72,31.45,31.62,33200.0,26.4619,26.6806,26.4535,26.5965,33200.0
2011-11-21 14:30:00,31.62,31.73,31.6,31.6,22200.0,26.5965,26.689,26.5797,26.5797,22200.0
2011-11-21 15:00:00,31.62,31.8,31.56,31.78,49600.0,26.5965,26.7479,26.546,26.7311,49600.0
2011-11-21 15:30:00,31.77,31.79,31.56,31.57,132600.0,26.7227,26.7395,26.546,26.5544,132600.0
2011-11-22 09:30:00,31.6,31.83,31.51,31.64,13100.0,26.5797,26.7731,26.504,26.6133,13100.0
2011-11-22 10:00:00,31.69,31.71,31.51,31.7,13000.0,26.6554,26.6722,26.504,26.6638,13000.0
2011-11-22 10:30:00,31.7,31.7,31.38,31.41,13400.0,26.6638,26.6638,26.3946,26.4198,13400.0
2011-11-22 11:00:00,31.4,31.52,31.38,31.5,24100.0,26.4114,26.5124,26.3946,26.4955,24100.0
2011-11-22 11:30:00,31.49,31.51,31.4,31.5,23000.0,26.4871,26.504,26.4114,26.4955,23000.0
2011-11-22 12:00:00,31.51,31.69,31.51,31.56,15400.0,26.504,26.6554,26.504,26.546,15400.0
2011-11-22 12:30:00,31.55,31.66,31.54,31.66,7800.0,26.5376,26.6301,26.5292,26.6301,7800.0
2011-11-22 13:00:00,31.67,31.84,31.63,31.79,9800.0,26.6385,26.7815,26.6049,26.7395,9800.0
2011-11-22 13:30:00,31.78,31.82,31.6,31.63,9800.0,26.7311,26.7647,26.5797,26.6049,9800.0
2011-11-22 14:00:00,31.63,31.65,31.54,31.59,15000.0,26.6049,26.6217,26.5292,26.5712,15000.0
2011-11-22 14:30:00,31.57,31.6,31.45,31.47,17300.0,26.5544,26.5797,26.4535,26.4703,17300.0
2011-11-22 15:00:00,31.47,31.53,31.44,31.49,39300.0,26.4703,26.5208,26.4451,26.4871,39300.0
2011-11-22 15:30:00,31.48,31.53,31.37,31.39,91800.0,26.4787,26.5208,26.3862,26.403,91800.0
2011-11-23 09:30:00,31.25,31.25,30.96,30.96,11900.0,26.2853,26.2853,26.0413,26.0413,11900.0
2011-11-23 10:00:00,30.96,31.01,30.78,30.78,31800.0,26.0413,26.0834,25.8899,25.8899,31800.0
2011-11-23 10:30:00,30.77,30.87,30.69,30.77,32700.0,25.8815,25.9656,25.8142,25.8815,32700.0
2011-11-23 11:00:00,30.76,30.8,30.58,30.64,18300.0,25.8731,25.9068,25.7217,25.7722,18300.0
2011-11-23 11:30:00,30.63,30.7,30.58,30.62,14700.0,25.7638,25.8226,25.7217,25.7554,14700.0
2011-11-23 12:00:00,30.63,30.73,30.57,30.57,10700.0,25.7638,25.8479,25.7133,25.7133,10700.0
2011-11-23 12:30:00,30.56,30.7,30.54,30.68,14500.0,25.7049,25.8226,25.6881,25.8058,14500.0
2011-11-23 13:00:00,30.64,30.69,30.62,30.69,11200.0,25.7722,25.8142,25.7554,25.8142,11200.0
2011-11-23 13:30:00,30.67,30.7,30.56,30.57,15400.0,25.7974,25.8226,25.7049,25.7133,15400.0
2011-11-23 14:00:00,30.57,30.63,30.42,30.48,27800.0,25.7133,25.7638,25.5871,25.6376,27800.0
2011-11-23 14:30:00,30.5,30.6,30.5,30.54,13600.0,25.6544,25.7385,25.6544,25.6881,13600.0
2011-11-23 15:00:00,30.53,30.68,30.48,30.61,34800.0,25.6797,25.8058,25.6376,25.7469,34800.0
2011-11-23 15:30:00,30.61,30.73,30.54,30.54,88100.0,25.7469,25.8479,25.6881,25.6881,88100.0
2011-11-25 09:30:00,30.54,30.69,30.27,30.54,24400.0,25.6881,25.8142,25.461,25.6881,24400.0
2011-11-25 10:00:00,30.59,30.71,30.58,30.65,23300.0,25.7301,25.8311,25.7217,25.7806,23300.0
2011-11-25 10:30:00,30.65,30.74,30.62,30.64,23700.0,25.7806,25.8563,25.7554,25.7722,23700.0
2011-11-25 11:00:00,30.63,30.76,30.56,30.64,24900.0,25.7638,25.8731,25.7049,25.7722,24900.0
2011-11-25 11:30:00,30.65,30.7,30.56,30.59,24100.0,25.7806,25.8226,25.7049,25.7301,24100.0
2011-11-25 12:00:00,30.57,30.6,30.46,30.58,30300.0,25.7133,25.7385,25.6208,25.7217,30300.0
2011-11-25 12:30:00,30.58,30.61,30.45,30.45,50200.0,25.7217,25.7469,25.6124,25.6124,50200.0
2011-11-28 09:30:00,31.35,31.52,30.99,31.48,33800.0,26.3694,26.5124,26.0666,26.4787,33800.0
2011-11-28 10:00:00,31.49,31.51,31.4,31.45,23000.0,26.4871,26.504,26.4114,26.4535,23000.0
2011-11-28 10:30:00,31.46,31.61,31.46,31.54,14200.0,26.4619,26.5881,26.4619,26.5292,14200.0
2011-11-28 11:00:00,31.54,31.62,31.53,31.59,10800.0,26.5292,26.5965,26.5208,26.5712,10800.0
2011-11-28 11:30:00,31.62,31.65,31.56,31.61,8500.0,26.5965,26.6217,26.546,26.5881,8500.0
2011-11-28 12:00:00,31.61,31.64,31.52,31.52,6600.0,26.5881,26.6133,26.5124,26.5124,6600.0
2011-11-28 12:30:00,31.48,31.51,31.38,31.4,7700.0,26.4787,26.504,26.3946,26.4114,7700.0
2011-11-28 13:00:00,31.39,31.52,31.35,31.51,10600.0,26.403,26.5124,26.3694,26.504,10600.0
2011-11-28 13:30:00,31.51,31.55,31.42,31.42,10200.0,26.504,26.5376,26.4283,26.4283,10200.0
2011-11-28 14:00:00,31.4,31.57,31.4,31.52,11700.0,26.4114,26.5544,26.4114,26.5124,11700.0
2011-11-28 14:30:00,31.53,31.55,31.45,31.47,10500.0,26.5208,26.5376,26.4535,26.4703,10500.0
2011-11-28 15:00:00,31.49,31.53,31.33,31.41,25900.0,26.4871,26.5208,26.3526,26.4198,25900.0
2011-11-28 15:30:00,31.4,31.7,31.38,31.67,104800.0,26.4114,26.6638,26.3946,26.6385,104800.0
2011-11-29 09:30:00,31.64,31.87,31.46,31.73,21600.0,26.6133,26.8068,26.4619,26.689,21600.0
2011-11-29 10:00:00,31.74,31.89,31.65,31.84,14400.0,26.6974,26.8236,26.6217,26.7815,14400.0
2011-11-29 10:30:00,31.83,31.91,31.73,31.79,11900.0,26.7731,26.8404,26.689,26.7395,11900.0
2011-11-29 11:00:00,31.76,31.78,31.68,31.75,10100.0,26.7142,26.7311,26.647,26.7058,10100.0
2011-11-29 11:30:00,31.77,31.89,31.71,31.74,13100.0,26.7227,26.8236,26.6722,26.6974,13100.0
2011-11-29 12:00:00,31.73,31.86,31.72,31.86,8900.0,26.689,26.7984,26.6806,26.7984,8900.0
2011-11-29 12:30:00,31.83,31.83,31.63,31.66,12400.0,26.7731,26.7731,26.6049,26.6301,12400.0
2011-11-29 13:00:00,31.64,31.7,31.55,31.68,10200.0,26.6133,26.6638,26.5376,26.647,10200.0
2011-11-29 13:30:00,31.66,31.66,31.46,31.53,19400.0,26.6301,26.6301,26.4619,26.5208,19400.0
2011-11-29 14:00:00,31.52,31.6,31.46,31.59,18400.0,26.5124,26.5797,26.4619,26.5712,18400.0
2011-11-29 14:30:00,31.62,31.68,31.57,31.62,12300.0,26.5965,26.647,26.5544,26.5965,12300.0
2011-11-29 15:00:00,31.61,31.79,31.59,31.7,16500.0,26.5881,26.7395,26.5712,26.6638,16500.0
2011-11-29 15:30:00,31.71,31.79,31.66,31.74,73600.0,26.6722,26.7395,26.6301,26.6974,73600.0
2011-11-30 09:30:00,32.84,32.84,32.24,32.72,50700.0,27.71,27.71,27.2037,27.6087,50700.0
2011-11-30 10:00:00,32.76,32.88,32.75,32.84,31400.0,27.6425,27.7437,27.6341,27.71,31400.0
2011-11-30 10:30:00,32.84,32.99,32.84,32.97,17900.0,27.71,27.8366,27.71,27.8197,17900.0
2011-11-30 11:00:00,32.96,32.99,32.9,32.95,18900.0,27.8112,27.8366,27.7606,27.8028,18900.0
2011-11-30 11:30:00,32.97,33.0,32.91,32.91,10000.0,27.8197,27.845,27.7691,27.7691,10000.0
2011-11-30 12:00:00,32.92,32.97,32.9,32.94,11100.0,27.7775,27.8197,27.7606,27.7944,11100.0
2011-11-30 12:30:00,32.94,32.99,32.9,32.92,11700.0,27.7944,27.8366,27.7606,27.7775,11700.0
2011-11-30 13:00:00,32.94,32.96,32.87,32.87,12900.0,27.7944,27.8112,27.7353,27.7353,12900.0
2011-11-30 13:30:00,32.85,32.85,32.69,32.76,24200.0,27.7184,27.7184,27.5834,27.6425,24200.0
2011-11-30 14:00:00,32.75,32.9,32.75,32.89,14600.0,27.6341,27.7606,27.6341,27.7522,14600.0
2011-11-30 14:30:00,32.89,32.98,32.87,32.95,26700.0,27.7522,27.8281,27.7353,27.8028,26700.0
2011-11-30 15:00:00,32.94,32.94,32.81,32.94,33700.0,27.7944,27.7944,27.6847,27.7944,33700.0
2011-11-30 15:30:00,32.93,33.21,32.87,33.21,134900.0,27.7859,28.0222,27.7353,28.0222,134900.0
2011-12-01 09:30:00,33.2,33.29,32.98,33.26,35800.0,28.0138,28.0897,27.8281,28.0644,35800.0
2011-12-01 10:00:00,33.28,33.39,33.16,33.2,20400.0,28.0813,28.1741,27.98,28.0138,20400.0
2011-12-01 10:30:00,33.2,33.2,33.08,33.11,23500.0,28.0138,28.0138,27.9125,27.9378,23500.0
2011-12-01 11:00:00,33.13,33.15,33.04,33.08,30400.0,27.9547,27.9716,27.8788,27.9125,30400.0
2011-12-01 11:30:00,33.05,33.25,33.03,33.21,29700.0,27.8872,28.0559,27.8703,28.0222,29700.0
2011-12-01 12:00:00,33.23,33.24,33.15,33.17,20300.0,28.0391,28.0475,27.9716,27.9884,20300.0
2011-12-01 12:30:00,33.2,33.24,33.09,33.09,15300.0,28.0138,28.0475,27.9209,27.9209,15300.0
2011-12-01 13:00:00,33.11,33.24,33.1,33.18,8900.0,27.9378,28.0475,27.9294,27.9969,8900.0
2011-12-01 13:30:00,33.2,33.3,33.17,33.3,15500.0,28.0138,28.0981,27.9884,28.0981,15500.0
2011-12-01 14:00:00,33.29,33.29,33.19,33.25,18800.0,28.0897,28.0897,28.0053,28.0559,18800.0
2011-12-01 14:30:00,33.25,33.29,33.21,33.23,18400.0,28.0559,28.0897,28.0222,28.0391,18400.0
2011-12-01 15:00:00,33.23,33.27,33.16,33.21,24300.0,28.0391,28.0728,27.98,28.0222,24300.0
2011-12-01 15:30:00,33.2,33.2,32.87,32.87,86700.0,28.0138,28.0138,27.7353,27.7353,86700.0
2011-12-02 09:30:00,33.26,33.38,33.04,33.18,34400.0,28.0644,28.1656,27.8788,27.9969,34400.0
2011-12-02 10:00:00,33.18,33.29,33.16,33.17,29800.0,27.9969,28.0897,27.98,27.9884,29800.0
2011-12-02 10:30:00,33.17,33.23,33.15,33.18,12500.0,27.9884,28.0391,27.9716,27.9969,12500.0
2011-12-02 11:00:00,33.17,33.2,32.96,33.12,13700.0,27.9884,28.0138,27.8112,27.9463,13700.0
2011-12-02 11:30:00,33.12,33.14,32.86,32.94,15900.0,27.9463,27.9631,27.7269,27.7944,15900.0
2011-12-02 12:00:00,32.93,33.04,32.85,33.0,12500.0,27.7859,27.8788,27.7184,27.845,12500.0
2011-12-02 12:30:00,32.98,33.06,32.94,33.03,7400.0,27.8281,27.8956,27.7944,27.8703,7400.0
2011-12-02 13:00:00,33.03,33.06,32.91,32.99,9300.0,27.8703,27.8956,27.7691,27.8366,9300.0
2011-12-02 13:30:00,32.98,33.01,32.92,32.96,10800.0,27.8281,27.8534,27.7775,27.8112,10800.0
2011-12-02 14:00:00,32.97,33.01,32.87,33.01,22500.0,27.8197,27.8534,27.7353,27.8534,22500.0
2011-12-02 14:30:00,33.0,33.01,32.94,32.94,13900.0,27.845,27.8534,27.7944,27.7944,13900.0
2011-12-02 15:00:00,32.98,33.07,32.96,33.01,28600.0,27.8281,27.9041,27.8112,27.8534,28600.0
2011-12-02 15:30:00,33.0,33.05,32.91,32.92,92800.0,27.845,27.8872,27.7691,27.7775,92800.0
2011-12-05 09:30:00,33.38,33.47,33.23,33.34,10600.0,28.1656,28.2416,28.0391,28.1319,10600.0
2011-12-05 10:00:00,33.32,33.5,33.27,33.48,8800.0,28.115,28.2669,28.0728,28.25,8800.0
2011-12-05 10:30:00,33.49,33.55,33.47,33.47,15200.0,28.2585,28.3091,28.2416,28.2416,15200.0
2011-12-05 11:00:00,33.47,33.49,33.42,33.44,13300.0,28.2416,28.2585,28.1994,28.2163,13300.0
2011-12-05 11:30:00,33.46,33.54,33.44,33.54,10300.0,28.2331,28.3006,28.2163,28.3006,10300.0
2011-12-05 12:00:00,33.55,33.6,33.55,33.59,11700.0,28.3091,28.3513,28.3091,28.3428,11700.0
2011-12-05 12:30:00,33.6,33.79,33.55,33.75,58300.0,28.3513,28.5116,28.3091,28.4778,58300.0
2011-12-05 13:00:00,33.73,33.74,33.56,33.57,19200.0,28.461,28.4694,28.3175,28.326,19200.0
2011-12-05 13:30:00,33.57,33.65,33.43,33.47,18600.0,28.326,28.3935,28.2078,28.2416,18600.0
2011-12-05 14:00:00,33.45,33.47,33.18,33.24,23300.0,28.2247,28.2416,27.9969,28.0475,23300.0
2011-12-05 14:30:00,33.24,33.27,33.15,33.27,11200.0,28.0475,28.0728,27.9716,28.0728,11200.0
2011-12-05 15:00:00,33.26,33.26,33.02,33.06,31300.0,28.0644,28.0644,27.8619,27.8956,31300.0
2011-12-05 15:30:00,33.07,33.13,32.97,33.05,131900.0,27.9041,27.9547,27.8197,27.8872,131900.0
2011-12-06 09:30:00,33.05,33.27,32.89,33.08,33800.0,27.8872,28.0728,27.7522,27.9125,33800.0
2011-12-06 10:00:00,33.1,33.17,33.04,33.11,16900.0,27.9294,27.9884,27.8788,27.9378,16900.0
2011-12-06 10:30:00,33.14,33.17,32.93,32.93,11800.0,27.9631,27.9884,27.7859,27.7859,11800.0
2011-12-06 11:00:00,32.97,33.0,32.92,32.98,10600.0,27.8197,27.845,27.7775,27.8281,10600.0
2011-12-06 11:30:00,32.95,32.96,32.82,32.9,20100.0,27.8028,27.8112,27.6931,27.7606,20100.0
2011-12-06 12:00:00,32.89,32.91,32.8,32.86,40300.0,27.7522,27.7691,27.6762,27.7269,40300.0
2011-12-06 12:30:00,32.87,32.91,32.85,32.91,4300.0,27.7353,27.7691,27.7184,27.7691,4300.0
2011-12-06 13:00:00,32.93,33.12,32.91,33.09,12600.0,27.7859,27.9463,27.7691,27.9209,12600.0
2011-12-06 13:30:00,33.1,33.18,33.08,33.14,12000.0,27.9294,27.9969,27.9125,27.9631,12000.0
2011-12-06 14:00:00,33.15,33.18,33.09,33.17,12100.0,27.9716,27.9969,27.9209,27.9884,12100.0
2011-12-06 14:30:00,33.16,33.38,33.14,33.33,26400.0,27.98,28.1656,27.9631,28.1234,26400.0
2011-12-06 15:00:00,33.31,33.45,33.25,33.28,32600.0,28.1066,28.2247,28.0559,28.0813,32600.0
2011-12-06 15:30:00,33.27,33.39,33.23,33.26,49100.0,28.0728,28.1741,28.0391,28.0644,49100.0
2011-12-07 09:30:00,33.02,33.02,32.71,32.83,27700.0,27.8619,27.8619,27.6003,27.7016,27700.0
2011-12-07 10:00:00,32.81,32.82,32.7,32.76,46600.0,27.6847,27.6931,27.5919,27.6425,46600.0
2011-12-07 10:30:00,32.75,32.79,32.65,32.7,16100.0,27.6341,27.6678,27.5497,27.5919,16100.0
2011-12-07 11:00:00,32.71,32.99,32.71,32.99,8800.0,27.6003,27.8366,27.6003,27.8366,8800.0
2011-12-07 11:30:00,32.97,33.08,32.97,33.08,14200.0,27.8197,27.9125,27.8197,27.9125,14200.0
2011-12-07 12:00:00,33.1,33.27,33.07,33.23,5300.0,27.9294,28.0728,27.9041,28.0391,5300.0
2011-12-07 12:30:00,33.22,33.35,33.2,33.34,20900.0,28.0306,28.1403,28.0138,28.1319,20900.0
2011-12-07 13:00:00,33.35,33.38,33.24,33.31,11400.0,28.1403,28.1656,28.0475,28.1066,11400.0
2011-12-07 13:30:00,33.3,33.3,33.17,33.25,9600.0,28.0981,28.0981,27.9884,28.0559,9600.0
2011-12-07 14:00:00,33.26,33.32,33.1,33.22,131200.0,28.0644,28.115,27.9294,28.0306,131200.0
2011-12-07 14:30:00,33.23,33.26,33.14,33.18,23600.0,28.0391,28.0644,27.9631,27.9969,23600.0
2011-12-07 15:00:00,33.17,33.36,33.12,33.34,18700.0,27.9884,28.1488,27.9463,28.1319,18700.0
2011-12-07 15:30:00,33.36,33.66,33.32,33.48,133200.0,28.1488,28.4019,28.115,28.25,133200.0
2011-12-08 09:30:00,33.21,33.33,33.16,33.24,9300.0,28.0222,28.1234,27.98,28.0475,9300.0
2011-12-08 10:00:00,33.23,33.23,32.94,33.01,15300.0,28.0391,28.0391,27.7944,27.8534,15300.0
2011-12-08 10:30:00,33.02,33.28,33.02,33.14,10900.0,27.8619,28.0813,27.8619,27.9631,10900.0
2011-12-08 11:00:00,33.1,33.14,32.94,33.06,13500.0,27.9294,27.9631,27.7944,27.8956,13500.0
2011-12-08 11:30:00,33.05,33.18,32.97,33.13,15500.0,27.8872,27.9969,27.8197,27.9547,15500.0
2011-12-08 12:00:00,33.12,33.16,33.02,33.03,10800.0,27.9463,27.98,27.8619,27.8703,10800.0
2011-12-08 12:30:00,33.03,33.09,32.96,33.03,13100.0,27.8703,27.9209,27.8112,27.8703,13100.0
2011-12-08 13:00:00,33.01,33.01,32.75,32.89,22700.0,27.8534,27.8534,27.6341,27.7522,22700.0
2011-12-08 13:30:00,32.85,32.98,32.79,32.95,13600.0,27.7184,27.8281,27.6678,27.8028,13600.0
2011-12-08 14:00:00,32.94,32.99,32.84,32.95,13700.0,27.7944,27.8366,27.71,27.8028,13700.0
2011-12-08 14:30:00,32.96,32.99,32.87,32.89,22100.0,27.8112,27.8366,27.7353,27.7522,22100.0
2011-12-08 15:00:00,32.91,33.13,32.91,33.07,21400.0,27.7691,27.9547,27.7691,27.9041,21400.0
2011-12-08 15:30:00,33.09,33.22,32.73,32.8,99600.0,27.9209,28.0306,27.6172,27.6762,99600.0
2011-12-09 09:30:00,32.91,33.28,32.7,33.15,16000.0,27.7691,28.0813,27.5919,27.9716,16000.0
2011-12-09 10:00:00,33.15,33.31,33.13,33.2,12300.0,27.9716,28.1066,27.9547,28.0138,12300.0
2011-12-09 10:30:00,33.2,33.37,33.18,33.33,10300.0,28.0138,28.1572,27.9969,28.1234,10300.0
2011-12-09 11:00:00,33.37,33.57,33.36,33.57,19300.0,28.1572,28.326,28.1488,28.326,19300.0
2011-12-09 11:30:00,33.57,33.63,33.52,33.56,22700.0,28.326,28.3766,28.2838,28.3175,22700.0
2011-12-09 12:00:00,33.55,33.57,33.47,33.5,6500.0,28.3091,28.326,28.2416,28.2669,6500.0
2011-12-09 12:30:00,33.48,33.62,33.47,33.48,18400.0,28.25,28.3681,28.2416,28.25,18400.0
2011-12-09 13:00:00,33.49,33.6,33.42,33.57,27000.0,28.2585,28.3513,28.1994,28.326,27000.0
2011-12-09 13:30:00,33.58,33.79,33.58,33.77,44800.0,28.3344,28.5116,28.3344,28.4947,44800.0
2011-12-09 14:00:00,33.77,33.84,33.68,33.8,14000.0,28.4947,28.5538,28.4188,28.52,14000.0
2011-12-09 14:30:00,33.81,33.91,33.81,33.81,14900.0,28.5285,28.6128,28.5285,28.5285,14900.0
2011-12-09 15:00:00,33.81,33.82,33.7,33.8,23700.0,28.5285,28.5369,28.4357,28.52,23700.0
2011-12-09 15:30:00,33.8,33.97,33.77,33.79,69400.0,28.52,28.6635,28.4947,28.5116,69400.0
2011-12-12 09:30:00,33.47,33.47,33.11,33.15,15200.0,28.2416,28.2416,27.9378,27.9716,15200.0
2011-12-12 10:00:00,33.13,33.17,33.03,33.1,14900.0,27.9547,27.9884,27.8703,27.9294,14900.0
2011-12-12 10:30:00,33.11,33.15,33.02,33.08,12100.0,27.9378,27.9716,27.8619,27.9125,12100.0
2011-12-12 11:00:00,33.07,33.14,32.99,33.14,11700.0,27.9041,27.9631,27.8366,27.9631,11700.0
2011-12-12 11:30:00,33.12,33.12,32.92,32.99,12800.0,27.9463,27.9463,27.7775,27.8366,12800.0
2011-12-12 12:00:00,32.98,33.06,32.94,33.03,8600.0,27.8281,27.8956,27.7944,27.8703,8600.0
2011-12-12 12:30:00,33.02,33.13,32.98,33.08,16200.0,27.8619,27.9547,27.8281,27.9125,16200.0
2011-12-12 13:00:00,33.06,33.09,33.01,33.09,6400.0,27.8956,27.9209,27.8534,27.9209,6400.0
2011-12-12 13:30:00,33.09,33.09,32.99,33.07,11100.0,27.9209,27.9209,27.8366,27.9041,11100.0
2011-12-12 14:00:00,33.06,33.09,32.94,32.96,12900.0,27.8956,27.9209,27.7944,27.8112,12900.0
2011-12-12 14:30:00,32.91,32.97,32.79,32.97,27800.0,27.7691,27.8197,27.6678,27.8197,27800.0
2011-12-12 15:00:00,32.97,33.01,32.91,32.98,15600.0,27.8197,27.8534,27.7691,27.8281,15600.0
2011-12-12 15:30:00,32.98,33.19,32.95,33.18,76400.0,27.8281,28.0053,27.8028,27.9969,76400.0
2011-12-13 09:30:00,33.45,33.7,33.19,33.57,25000.0,28.2247,28.4357,28.0053,28.326,25000.0
2011-12-13 10:00:00,33.55,33.66,33.53,33.54,14800.0,28.3091,28.4019,28.2922,28.3006,14800.0
2011-12-13 10:30:00,33.53,33.6,33.25,33.28,20000.0,28.2922,28.3513,28.0559,28.0813,20000.0
2011-12-13 11:00:00,33.23,33.26,33.11,33.24,10900.0,28.0391,28.0644,27.9378,28.0475,10900.0
2011-12-13 11:30:00,33.24,33.46,33.23,33.46,7900.0,28.0475,28.2331,28.0391,28.2331,7900.0
2011-12-13 12:00:00,33.47,33.47,33.3,33.34,11300.0,28.2416,28.2416,28.0981,28.1319,11300.0
2011-12-13 12:30:00,33.33,33.36,33.19,33.29,10400.0,28.1234,28.1488,28.0053,28.0897,10400.0
2011-12-13 13:00:00,33.28,33.35,33.23,33.25,7200.0,28.0813,28.1403,28.0391,28.0559,7200.0
2011-12-13 13:30:00,33.25,33.32,33.2,33.29,10000.0,28.0559,28.115,28.0138,28.0897,10000.0
2011-12-13 14:00:00,33.3,33.44,33.11,33.27,22300.0,28.0981,28.2163,27.9378,28.0728,22300.0
2011-12-13 14:30:00,33.21,33.24,32.91,32.99,28600.0,28.0222,28.0475,27.7691,27.8366,28600.0
2011-12-13 15:00:00,33.0,33.08,32.63,32.65,43500.0,27.845,27.9125,27.5328,27.5497,43500.0
2011-12-13 15:30:00,32.67,32.71,32.5,32.62,95900.0,27.5665,27.6003,27.4231,27.5244,95900.0
2011-12-14 09:30:00,32.49,32.64,32.36,32.54,22800.0,27.4147,27.5412,27.305,27.4569,22800.0
2011-12-14 10:00:00,32.5,32.5,32.21,32.33,18100.0,27.4231,27.4231,27.1784,27.2797,18100.0
2011-12-14 10:30:00,32.33,32.39,32.27,32.28,13600.0,27.2797,27.3303,27.229,27.2375,13600.0
2011-12-14 11:00:00,32.29,32.3,32.1,32.16,24100.0,27.2459,27.2543,27.0856,27.1362,24100.0
2011-12-14 11:30:00,32.18,32.23,32.13,32.21,14400.0,27.1531,27.1953,27.1109,27.1784,14400.0
2011-12-14 12:00:00,32.21,32.31,32.18,32.28,25300.0,27.1784,27.2628,27.1531,27.2375,25300.0
2011-12-14 12:30:00,32.28,32.48,32.28,32.47,30300.0,27.2375,27.4062,27.2375,27.3978,30300.0
2011-12-14 13:00:00,32.48,32.63,32.43,32.61,27500.0,27.4062,27.5328,27.364,27.5159,27500.0
2011-12-14 13:30:00,32.62,32.62,32.5,32.51,26000.0,27.5244,27.5244,27.4231,27.4315,26000.0
2011-12-14 14:00:00,32.5,32.5,32.41,32.48,43600.0,27.4231,27.4231,27.3472,27.4062,43600.0
2011-12-14 14:30:00,32.49,32.5,32.39,32.46,35700.0,27.4147,27.4231,27.3303,27.3894,35700.0
2011-12-14 15:00:00,32.44,32.56,32.36,32.55,80900.0,27.3725,27.4737,27.305,27.4653,80900.0
2011-12-14 15:30:00,32.57,32.66,32.49,32.61,123300.0,27.4822,27.5581,27.4147,27.5159,123300.0
2011-12-15 09:30:00,32.88,32.88,32.62,32.79,60400.0,27.7437,27.7437,27.5244,27.6678,60400.0
2011-12-15 10:00:00,32.83,32.9,32.6,32.62,14000.0,27.7016,27.7606,27.5075,27.5244,14000.0
2011-12-15 10:30:00,32.6,32.71,32.52,32.67,28200.0,27.5075,27.6003,27.44,27.5665,28200.0
2011-12-15 11:00:00,32.66,32.74,32.61,32.74,12600.0,27.5581,27.6256,27.5159,27.6256,12600.0
2011-12-15 11:30:00,32.75,32.8,32.66,32.74,15400.0,27.6341,27.6762,27.5581,27.6256,15400.0
2011-12-15 12:00:00,32.75,32.94,32.74,32.93,19000.0,27.6341,27.7944,27.6256,27.7859,19000.0
2011-12-15 12:30:00,32.91,32.96,32.86,32.9,9700.0,27.7691,27.8112,27.7269,27.7606,9700.0
2011-12-15 13:00:00,32.87,32.98,32.86,32.96,7900.0,27.7353,27.8281,27.7269,27.8112,7900.0
2011-12-15 13:30:00,32.92,33.02,32.8,32.98,15600.0,27.7775,27.8619,27.6762,27.8281,15600.0
2011-12-15 14:00:00,32.99,33.05,32.94,32.95,13300.0,27.8366,27.8872,27.7944,27.8028,13300.0
2011-12-15 14:30:00,32.98,33.0,32.83,32.89,15100.0,27.8281,27.845,27.7016,27.7522,15100.0
2011-12-15 15:00:00,32.88,32.96,32.86,32.89,24800.0,27.7437,27.8112,27.7269,27.7522,24800.0
2011-12-15 15:30:00,32.9,32.93,32.77,32.9,64300.0,27.7606,27.7859,27.6509,27.7606,64300.0
2011-12-16 09:30:00,33.09,33.39,32.93,33.3,275200.0,27.9209,28.1741,27.7859,28.0981,275200.0
2011-12-16 10:00:00,33.3,33.64,33.28,33.54,23700.0,28.0981,28.385,28.0813,28.3006,23700.0
2011-12-16 10:30:00,33.56,33.59,33.53,33.57,37400.0,28.3175,28.3428,28.2922,28.326,37400.0
2011-12-16 11:00:00,33.59,33.62,33.53,33.55,30400.0,28.3428,28.3681,28.2922,28.3091,30400.0
2011-12-16 11:30:00,33.55,33.59,33.29,33.32,26200.0,28.3091,28.3428,28.0897,28.115,26200.0
2011-12-16 12:00:00,33.29,33.36,33.15,33.29,22100.0,28.0897,28.1488,27.9716,28.0897,22100.0
2011-12-16 12:30:00,33.29,33.29,33.04,33.17,25800.0,28.0897,28.0897,27.8788,27.9884,25800.0
2011-12-16 13:00:00,33.18,33.32,33.18,33.3,24200.0,27.9969,28.115,27.9969,28.0981,24200.0
2011-12-16 13:30:00,33.29,33.41,33.25,33.34,17700.0,28.0897,28.191,28.0559,28.1319,17700.0
2011-12-16 14:00:00,33.34,33.35,33.2,33.23,26400.0,28.1319,28.1403,28.0138,28.0391,26400.0
2011-12-16 14:30:00,33.24,33.35,33.19,33.28,22300.0,28.0475,28.1403,28.0053,28.0813,22300.0
2011-12-16 15:00:00,33.28,33.44,33.28,33.38,51600.0,28.0813,28.2163,28.0813,28.1656,51600.0
2011-12-16 15:30:00,33.36,33.49,33.3,33.42,111600.0,28.1488,28.2585,28.0981,28.1994,111600.0
2011-12-19 09:30:00,33.67,33.72,33.38,33.55,30900.0,28.4103,28.4525,28.1656,28.3091,30900.0
2011-12-19 10:00:00,33.54,33.6,33.38,33.56,12700.0,28.3006,28.3513,28.1656,28.3175,12700.0
2011-12-19 10:30:00,33.57,33.73,33.4,33.4,20600.0,28.326,28.461,28.1825,28.1825,20600.0
2011-12-19 11:00:00,33.41,33.41,33.16,33.2,17500.0,28.191,28.191,27.98,28.0138,17500.0
2011-12-19 11:30:00,33.22,33.24,33.02,33.14,15400.0,28.0306,28.0475,27.8619,27.9631,15400.0
2011-12-19 12:00:00,33.11,33.24,33.1,33.23,10600.0,27.9378,28.0475,27.9294,28.0391,10600.0
2011-12-19 12:30:00,33.23,33.31,33.16,33.3,18000.0,28.0391,28.1066,27.98,28.0981,18000.0
2011-12-19 13:00:00,33.32,33.33,33.27,33.27,20600.0,28.115,28.1234,28.0728,28.0728,20600.0
2011-12-19 13:30:00,33.26,33.33,33.2,33.3,19300.0,28.0644,28.1234,28.0138,28.0981,19300.0
2011-12-19 14:00:00,33.31,33.31,33.16,33.21,13200.0,28.1066,28.1066,27.98,28.0222,13200.0
2011-12-19 14:30:00,33.21,33.26,33.16,33.23,18600.0,28.0222,28.0644,27.98,28.0391,18600.0
2011-12-19 15:00:00,33.23,33.24,32.92,32.93,49400.0,28.0391,28.0475,27.7775,27.7859,49400.0
2011-12-19 15:30:00,32.93,32.95,32.81,32.9,65900.0,27.7859,27.8028,27.6847,27.7606,65900.0
2011-12-20 09:30:00,33.48,33.75,33.42,33.74,24000.0,28.25,28.4778,28.1994,28.4694,24000.0
2011-12-20 10:00:00,33.76,33.95,33.7,33.91,21000.0,28.4863,28.6466,28.4357,28.6128,21000.0
2011-12-20 10:30:00,33.95,33.99,33.89,33.93,17600.0,28.6466,28.6803,28.596,28.6297,17600.0
2011-12-20 11:00:00,33.93,34.0,33.93,33.98,32800.0,28.6297,28.6888,28.6297,28.6719,32800.0
2011-12-20 11:30:00,33.99,34.06,33.9,34.03,59000.0,28.6803,28.7394,28.6044,28.7141,59000.0
2011-12-20 12:00:00,34.02,34.05,33.88,33.91,21900.0,28.7057,28.731,28.5875,28.6128,21900.0
2011-12-20 12:30:00,33.92,33.98,33.92,33.97,12300.0,28.6213,28.6719,28.6213,28.6635,12300.0
2011-12-20 13:00:00,33.98,34.03,33.84,33.87,24200.0,28.6719,28.7141,28.5538,28.5791,24200.0
2011-12-20 13:30:00,33.87,33.9,33.84,33.89,13300.0,28.5791,28.6044,28.5538,28.596,13300.0
2011-12-20 14:00:00,33.9,33.92,33.86,33.89,20400.0,28.6044,28.6213,28.5707,28.596,20400.0
2011-12-20 14:30:00,33.89,33.92,33.85,33.89,30700.0,28.596,28.6213,28.5622,28.596,30700.0
2011-12-20 15:00:00,33.88,33.92,33.84,33.9,42900.0,28.5875,28.6213,28.5538,28.6044,42900.0
2011-12-20 15:30:00,33.9,34.01,33.89,34.0,113100.0,28.6044,28.6972,28.596,28.6888,113100.0
2011-12-21 09:30:00,33.96,33.96,33.38,33.45,28200.0,28.655,28.655,28.1656,28.2247,28200.0
2011-12-21 10:00:00,33.41,33.54,33.37,33.48,21300.0,28.191,28.3006,28.1572,28.25,21300.0
2011-12-21 10:30:00,33.49,33.54,33.28,33.31,16700.0,28.2585,28.3006,28.0813,28.1066,16700.0
2011-12-21 11:00:00,33.32,33.36,33.29,33.35,12200.0,28.115,28.1488,28.0897,28.1403,12200.0
2011-12-21 11:30:00,33.35,33.43,33.35,33.41,8000.0,28.1403,28.2078,28.1403,28.191,8000.0
2011-12-21 12:00:00,33.42,33.42,33.14,33.17,14600.0,28.1994,28.1994,27.9631,27.9884,14600.0
2011-12-21 12:30:00,33.22,33.34,33.19,33.34,13800.0,28.0306,28.1319,28.0053,28.1319,13800.0
2011-12-21 13:00:00,33.35,33.4,33.27,33.32,9800.0,28.1403,28.1825,28.0728,28.115,9800.0
2011-12-21 13:30:00,33.32,33.4,33.24,33.36,34400.0,28.115,28.1825,28.0475,28.1488,34400.0
2011-12-21 14:00:00,33.37,33.48,33.36,33.4,20400.0,28.1572,28.25,28.1488,28.1825,20400.0
2011-12-21 14:30:00,33.4,33.52,33.39,33.39,40200.0,28.1825,28.2838,28.1741,28.1741,40200.0
2011-12-21 15:00:00,33.39,33.61,33.39,33.59,22300.0,28.1741,28.3597,28.1741,28.3428,22300.0
2011-12-21 15:30:00,33.56,33.69,33.53,33.68,127200.0,28.3175,28.4272,28.2922,28.4188,127200.0
2011-12-22 09:30:00,33.8,34.13,33.8,34.0,32100.0,28.52,28.7985,28.52,28.6888,32100.0
2011-12-22 10:00:00,34.0,34.07,33.82,33.85,34200.0,28.6888,28.7479,28.5369,28.5622,34200.0
2011-12-22 10:30:00,33.84,33.86,33.68,33.78,9600.0,28.5538,28.5707,28.4188,28.5032,9600.0
2011-12-22 11:00:00,33.78,33.85,33.74,33.8,17100.0,28.5032,28.5622,28.4694,28.52,17100.0
2011-12-22 11:30:00,33.77,33.85,33.73,33.8,16400.0,28.4947,28.5622,28.461,28.52,16400.0
2011-12-22 12:00:00,33.82,33.87,33.79,33.83,25300.0,28.5369,28.5791,28.5116,28.5453,25300.0
2011-12-22 12:30:00,33.82,33.84,33.77,33.82,10500.0,28.5369,28.5538,28.4947,28.5369,10500.0
2011-12-22 13:00:00,33.83,33.85,33.79,33.81,14100.0,28.5453,28.5622,28.5116,28.5285,14100.0
2011-12-22 13:30:00,33.83,33.87,33.81,33.82,23100.0,28.5453,28.5791,28.5285,28.5369,23100.0
2011-12-22 14:00:00,33.8,33.84,33.78,33.84,7900.0,28.52,28.5538,28.5032,28.5538,7900.0
2011-12-22 14:30:00,33.84,33.84,33.77,33.8,16000.0,28.5538,28.5538,28.4947,28.52,16000.0
2011-12-22 15:00:00,33.81,33.88,33.81,33.85,29200.0,28.5285,28.5875,28.5285,28.5622,29200.0
2011-12-22 15:30:00,33.85,33.86,33.76,33.83,66700.0,28.5622,28.5707,28.4863,28.5453,66700.0
2011-12-23 09:30:00,34.04,34.05,33.93,33.96,13100.0,28.7225,28.731,28.6297,28.655,13100.0
2011-12-23 10:00:00,33.94,33.98,33.8,33.88,20200.0,28.6382,28.6719,28.52,28.5875,20200.0
2011-12-23 10:30:00,33.9,33.99,33.85,33.99,31500.0,28.6044,28.6803,28.5622,28.6803,31500.0
2011-12-23 11:00:00,33.98,34.01,33.91,33.92,50100.0,28.6719,28.6972,28.6128,28.6213,50100.0
2011-12-23 11:30:00,33.93,33.97,33.92,33.97,4900.0,28.6297,28.6635,28.6213,28.6635,4900.0
2011-12-23 12:00:00,33.97,34.04,33.97,34.02,5800.0,28.6635,28.7225,28.6635,28.7057,5800.0
2011-12-23 12:30:00,34.03,34.03,34.0,34.01,8700.0,28.7141,28.7141,28.6888,28.6972,8700.0
2011-12-23 13:00:00,34.02,34.02,33.99,33.99,5500.0,28.7057,28.7057,28.6803,28.6803,5500.0
2011-12-23 13:30:00,34.0,34.05,34.0,34.05,5000.0,28.6888,28.731,28.6888,28.731,5000.0
2011-12-23 14:00:00,34.06,34.06,33.98,33.99,9300.0,28.7394,28.7394,28.6719,28.6803,9300.0
2011-12-23 14:30:00,34.0,34.0,33.89,33.9,15900.0,28.6888,28.6888,28.596,28.6044,15900.0
2011-12-23 15:00:00,33.89,33.91,33.86,33.89,17700.0,28.596,28.6128,28.5707,28.596,17700.0
2011-12-23 15:30:00,33.89,34.04,33.89,33.99,36500.0,28.596,28.7225,28.596,28.6803,36500.0
2011-12-27 09:30:00,33.97,34.25,33.9,34.16,16800.0,28.6635,28.8997,28.6044,28.8238,16800.0
2011-12-27 10:00:00,34.16,34.23,34.13,34.21,14100.0,28.8238,28.8829,28.7985,28.866,14100.0
2011-12-27 10:30:00,34.17,34.22,34.12,34.13,8000.0,28.8322,28.8744,28.79,28.7985,8000.0
2011-12-27 11:00:00,34.15,34.19,34.11,34.18,9300.0,28.8154,28.8491,28.7816,28.8407,9300.0
2011-12-27 11:30:00,34.18,34.19,34.14,34.16,3500.0,28.8407,28.8491,28.8069,28.8238,3500.0
2011-12-27 12:00:00,34.18,34.32,34.18,34.3,7200.0,28.8407,28.9588,28.8407,28.9419,7200.0
2011-12-27 12:30:00,34.31,34.31,34.23,34.23,15700.0,28.9504,28.9504,28.8829,28.8829,15700.0
2011-12-27 13:00:00,34.24,34.28,34.24,34.28,1300.0,28.8913,28.925,28.8913,28.925,1300.0
2011-12-27 13:30:00,34.29,34.39,34.29,34.38,8000.0,28.9335,29.0179,28.9335,29.0094,8000.0
2011-12-27 14:00:00,34.4,34.43,34.37,34.38,6200.0,29.0263,29.0516,29.001,29.0094,6200.0
2011-12-27 14:30:00,34.37,34.44,34.34,34.39,10400.0,29.001,29.0601,28.9757,29.0179,10400.0
2011-12-27 15:00:00,34.38,34.43,34.3,34.32,24000.0,29.0094,29.0516,28.9419,28.9588,24000.0
2011-12-27 15:30:00,34.33,34.34,34.21,34.21,50500.0,28.9672,28.9757,28.866,28.866,50500.0
2011-12-28 09:30:00,34.3,34.5,34.01,34.09,21100.0,28.9419,29.1107,28.6972,28.7647,21100.0
2011-12-28 10:00:00,34.09,34.09,33.79,33.79,20600.0,28.7647,28.7647,28.5116,28.5116,20600.0
2011-12-28 10:30:00,33.8,33.86,33.75,33.81,41300.0,28.52,28.5707,28.4778,28.5285,41300.0
2011-12-28 11:00:00,33.78,33.88,33.78,33.81,6800.0,28.5032,28.5875,28.5032,28.5285,6800.0
2011-12-28 11:30:00,33.8,33.85,33.75,33.85,7700.0,28.52,28.5622,28.4778,28.5622,7700.0
2011-12-28 12:00:00,33.83,33.95,33.77,33.9,6500.0,28.5453,28.6466,28.4947,28.6044,6500.0
2011-12-28 12:30:00,33.91,33.95,33.82,33.88,8300.0,28.6128,28.6466,28.5369,28.5875,8300.0
2011-12-28 13:00:00,33.88,33.94,33.86,33.93,6500.0,28.5875,28.6382,28.5707,28.6297,6500.0
2011-12-28 13:30:00,33.95,33.98,33.9,33.93,12000.0,28.6466,28.6719,28.6044,28.6297,12000.0
2011-12-28 14:00:00,33.93,33.93,33.78,33.83,10000.0,28.6297,28.6297,28.5032,28.5453,10000.0
2011-12-28 14:30:00,33.84,33.84,33.73,33.78,30800.0,28.5538,28.5538,28.461,28.5032,30800.0
2011-12-28 15:00:00,33.77,33.84,33.59,33.64,28100.0,28.4947,28.5538,28.3428,28.385,28100.0
2011-12-28 15:30:00,33.64,33.72,33.6,33.62,58500.0,28.385,28.4525,28.3513,28.3681,58500.0
2011-12-29 09:30:00,33.85,34.05,33.68,33.99,20400.0,28.5622,28.731,28.4188,28.6803,20400.0
2011-12-29 10:00:00,33.99,34.05,33.9,33.99,37600.0,28.6803,28.731,28.6044,28.6803,37600.0
2011-12-29 10:30:00,33.99,34.02,33.79,33.8,29200.0,28.6803,28.7057,28.5116,28.52,29200.0
2011-12-29 11:00:00,33.84,33.88,33.78,33.86,10800.0,28.5538,28.5875,28.5032,28.5707,10800.0
2011-12-29 11:30:00,33.84,33.92,33.82,33.92,16500.0,28.5538,28.6213,28.5369,28.6213,16500.0
2011-12-29 12:00:00,33.93,33.93,33.8,33.86,29000.0,28.6297,28.6297,28.52,28.5707,29000.0
2011-12-29 12:30:00,33.86,33.9,33.82,33.89,13000.0,28.5707,28.6044,28.5369,28.596,13000.0
2011-12-29 13:00:00,33.91,33.95,33.84,33.95,26400.0,28.6128,28.6466,28.5538,28.6466,26400.0
2011-12-29 13:30:00,33.94,33.97,33.9,33.95,27600.0,28.6382,28.6635,28.6044,28.6466,27600.0
2011-12-29 14:00:00,33.95,33.95,33.89,33.91,9200.0,28.6466,28.6466,28.596,28.6128,9200.0
2011-12-29 14:30:00,33.9,33.94,33.89,33.9,15000.0,28.6044,28.6382,28.596,28.6044,15000.0
2011-12-29 15:00:00,33.9,33.94,33.87,33.93,29500.0,28.6044,28.6382,28.5791,28.6297,29500.0
2011-12-29 15:30:00,33.94,33.94,33.84,33.86,85600.0,28.6382,28.6382,28.5538,28.5707,85600.0
2011-12-30 09:30:00,34.02,34.13,33.83,33.84,18600.0,28.7057,28.7985,28.5453,28.5538,18600.0
2011-12-30 10:00:00,33.84,33.84,33.74,33.8,9400.0,28.5538,28.5538,28.4694,28.52,9400.0
2011-12-30 10:30:00,33.8,33.91,33.79,33.89,13000.0,28.52,28.6128,28.5116,28.596,13000.0
2011-12-30 11:00:00,33.91,33.96,33.86,33.92,7100.0,28.6128,28.655,28.5707,28.6213,7100.0
2011-12-30 11:30:00,33.95,33.95,33.89,33.89,7300.0,28.6466,28.6466,28.596,28.596,7300.0
2011-12-30 12:00:00,33.86,33.89,33.83,33.86,10200.0,28.5707,28.596,28.5453,28.5707,10200.0
2011-12-30 12:30:00,33.84,33.85,33.8,33.82,8700.0,28.5538,28.5622,28.52,28.5369,8700.0
2011-12-30 13:00:00,33.84,33.84,33.8,33.8,15900.0,28.5538,28.5538,28.52,28.52,15900.0
2011-12-30 13:30:00,33.81,33.82,33.78,33.82,10000.0,28.5285,28.5369,28.5032,28.5369,10000.0
2011-12-30 14:00:00,33.82,33.82,33.67,33.73,8800.0,28.5369,28.5369,28.4103,28.461,8800.0
2011-12-30 14:30:00,33.73,33.77,33.69,33.7,7700.0,28.461,28.4947,28.4272,28.4357,7700.0
2011-12-30 15:00:00,33.7,33.76,33.7,33.72,15700.0,28.4357,28.4863,28.4357,28.4525,15700.0
2011-12-30 15:30:00,33.73,33.75,33.57,33.6,93200.0,28.461,28.4778,28.326,28.3513,93200.0
2012-01-03 09:30:00,34.73,34.73,34.18,34.22,23700.0,29.3048,29.3048,28.8407,28.8744,23700.0
2012-01-03 10:00:00,34.25,34.46,34.21,34.37,29200.0,28.8997,29.0769,28.866,29.001,29200.0
2012-01-03 10:30:00,34.37,34.41,34.27,34.32,28300.0,29.001,29.0347,28.9166,28.9588,28300.0
2012-01-03 11:00:00,34.34,34.38,34.17,34.19,20100.0,28.9757,29.0094,28.8322,28.8491,20100.0
2012-01-03 11:30:00,34.2,34.21,33.96,33.96,23200.0,28.8575,28.866,28.655,28.655,23200.0
2012-01-03 12:00:00,33.97,34.05,33.9,34.03,20200.0,28.6635,28.731,28.6044,28.7141,20200.0
2012-01-03 12:30:00,34.02,34.02,33.77,33.82,41900.0,28.7057,28.7057,28.4947,28.5369,41900.0
2012-01-03 13:00:00,33.81,33.9,33.7,33.75,33900.0,28.5285,28.6044,28.4357,28.4778,33900.0
2012-01-03 13:30:00,33.72,33.84,33.68,33.81,16300.0,28.4525,28.5538,28.4188,28.5285,16300.0
2012-01-03 14:00:00,33.82,33.87,33.8,33.86,25000.0,28.5369,28.5791,28.52,28.5707,25000.0
2012-01-03 14:30:00,33.87,33.99,33.84,33.99,26600.0,28.5791,28.6803,28.5538,28.6803,26600.0
2012-01-03 15:00:00,33.98,33.98,33.81,33.83,23700.0,28.6719,28.6719,28.5285,28.5453,23700.0
2012-01-03 15:30:00,33.82,33.93,33.78,33.84,84200.0,28.5369,28.6297,28.5032,28.5538,84200.0
2012-01-04 09:30:00,33.52,33.68,33.11,33.33,84100.0,28.2838,28.4188,27.9378,28.1234,84100.0
2012-01-04 10:00:00,33.32,33.37,33.23,33.25,38800.0,28.115,28.1572,28.0391,28.0559,38800.0
2012-01-04 10:30:00,33.23,33.32,33.2,33.21,28700.0,28.0391,28.115,28.0138,28.0222,28700.0
2012-01-04 11:00:00,33.23,33.31,33.2,33.25,26300.0,28.0391,28.1066,28.0138,28.0559,26300.0
2012-01-04 11:30:00,33.27,33.33,33.22,33.22,15400.0,28.0728,28.1234,28.0306,28.0306,15400.0
2012-01-04 12:00:00,33.22,33.33,33.21,33.24,15500.0,28.0306,28.1234,28.0222,28.0475,15500.0
2012-01-04 12:30:00,33.25,33.25,33.18,33.22,23400.0,28.0559,28.0559,27.9969,28.0306,23400.0
2012-01-04 13:00:00,33.21,33.21,33.11,33.15,31800.0,28.0222,28.0222,27.9378,27.9716,31800.0
2012-01-04 13:30:00,33.16,33.17,33.12,33.13,38300.0,27.98,27.9884,27.9463,27.9547,38300.0
2012-01-04 14:00:00,33.14,33.14,33.02,33.05,46500.0,27.9631,27.9631,27.8619,27.8872,46500.0
2012-01-04 14:30:00,33.06,33.09,33.03,33.04,71700.0,27.8956,27.9209,27.8703,27.8788,71700.0
2012-01-04 15:00:00,33.04,33.07,33.0,33.0,61800.0,27.8788,27.9041,27.845,27.845,61800.0
2012-01-04 15:30:00,33.01,33.04,32.96,32.96,167800.0,27.8534,27.8788,27.8112,27.8112,167800.0
2012-01-05 09:30:00,32.68,32.8,32.47,32.63,54600.0,27.575,27.6762,27.3978,27.5328,54600.0
2012-01-05 10:00:00,32.63,32.68,32.45,32.61,39900.0,27.5328,27.575,27.3809,27.5159,39900.0
2012-01-05 10:30:00,32.61,32.67,32.54,32.62,24300.0,27.5159,27.5665,27.4569,27.5244,24300.0
2012-01-05 11:00:00,32.61,32.84,32.6,32.8,25200.0,27.5159,27.71,27.5075,27.6762,25200.0
2012-01-05 11:30:00,32.81,32.88,32.79,32.82,27600.0,27.6847,27.7437,27.6678,27.6931,27600.0
2012-01-05 12:00:00,32.83,32.87,32.79,32.84,23100.0,27.7016,27.7353,27.6678,27.71,23100.0
2012-01-05 12:30:00,32.86,33.02,32.8,33.0,23600.0,27.7269,27.8619,27.6762,27.845,23600.0
2012-01-05 13:00:00,33.0,33.01,32.94,32.99,24500.0,27.845,27.8534,27.7944,27.8366,24500.0
2012-01-05 13:30:00,33.0,33.01,32.98,33.0,19000.0,27.845,27.8534,27.8281,27.845,19000.0
2012-01-05 14:00:00,33.01,33.01,32.98,33.0,54000.0,27.8534,27.8534,27.8281,27.845,54000.0
2012-01-05 14:30:00,33.0,33.01,32.89,32.89,62300.0,27.845,27.8534,27.7522,27.7522,62300.0
2012-01-05 15:00:00,32.9,32.91,32.87,32.89,58300.0,27.7606,27.7691,27.7353,27.7522,58300.0
2012-01-05 15:30:00,32.88,32.94,32.87,32.92,131800.0,27.7437,27.7944,27.7353,27.7775,131800.0
2012-01-06 09:30:00,33.01,33.14,32.45,32.53,38400.0,27.8534,27.9631,27.3809,27.4484,38400.0
2012-01-06 10:00:00,32.51,32.7,32.51,32.66,23100.0,27.4315,27.5919,27.4315,27.5581,23100.0
2012-01-06 10:30:00,32.65,32.76,32.64,32.67,17900.0,27.5497,27.6425,27.5412,27.5665,17900.0
2012-01-06 11:00:00,32.7,32.75,32.68,32.7,20900.0,27.5919,27.6341,27.575,27.5919,20900.0
2012-01-06 11:30:00,32.7,32.88,32.7,32.78,47600.0,27.5919,27.7437,27.5919,27.6594,47600.0
2012-01-06 12:00:00,32.78,32.82,32.74,32.76,17900.0,27.6594,27.6931,27.6256,27.6425,17900.0
2012-01-06 12:30:00,32.76,32.78,32.68,32.69,43700.0,27.6425,27.6594,27.575,27.5834,43700.0
2012-01-06 13:00:00,32.67,32.72,32.63,32.64,12100.0,27.5665,27.6087,27.5328,27.5412,12100.0
2012-01-06 13:30:00,32.65,32.75,32.58,32.71,16500.0,27.5497,27.6341,27.4906,27.6003,16500.0
2012-01-06 14:00:00,32.71,32.75,32.67,32.68,46400.0,27.6003,27.6341,27.5665,27.575,46400.0
2012-01-06 14:30:00,32.69,32.72,32.64,32.66,21100.0,27.5834,27.6087,27.5412,27.5581,21100.0
2012-01-06 15:00:00,32.66,32.75,32.65,32.73,40600.0,27.5581,27.6341,27.5497,27.6172,40600.0
2012-01-06 15:30:00,32.73,32.74,32.54,32.59,69800.0,27.6172,27.6256,27.4569,27.499,69800.0
2012-01-09 09:30:00,32.64,32.78,32.11,32.55,119000.0,27.5412,27.6594,27.094,27.4653,119000.0
2012-01-09 10:00:00,32.55,32.77,32.43,32.76,39000.0,27.4653,27.6509,27.364,27.6425,39000.0
2012-01-09 10:30:00,32.77,32.81,32.65,32.65,49500.0,27.6509,27.6847,27.5497,27.5497,49500.0
2012-01-09 11:00:00,32.69,32.75,32.63,32.75,44800.0,27.5834,27.6341,27.5328,27.6341,44800.0
2012-01-09 11:30:00,32.75,32.93,32.75,32.88,63000.0,27.6341,27.7859,27.6341,27.7437,63000.0
2012-01-09 12:00:00,32.88,32.93,32.81,32.91,23300.0,27.7437,27.7859,27.6847,27.7691,23300.0
2012-01-09 12:30:00,32.91,32.95,32.83,32.92,27600.0,27.7691,27.8028,27.7016,27.7775,27600.0
2012-01-09 13:00:00,32.94,33.0,32.9,32.97,21600.0,27.7944,27.845,27.7606,27.8197,21600.0
2012-01-09 13:30:00,32.95,32.96,32.87,32.96,22500.0,27.8028,27.8112,27.7353,27.8112,22500.0
2012-01-09 14:00:00,32.96,32.99,32.91,32.93,24000.0,27.8112,27.8366,27.7691,27.7859,24000.0
2012-01-09 14:30:00,32.93,32.95,32.82,32.86,45000.0,27.7859,27.8028,27.6931,27.7269,45000.0
2012-01-09 15:00:00,32.87,32.9,32.82,32.85,45000.0,27.7353,27.7606,27.6931,27.7184,45000.0
2012-01-09 15:30:00,32.84,32.86,32.73,32.75,97300.0,27.71,27.7269,27.6172,27.6341,97300.0
2012-01-10 09:30:00,33.12,33.14,32.98,33.1,13600.0,27.9463,27.9631,27.8281,27.9294,13600.0
2012-01-10 10:00:00,33.09,33.12,33.0,33.0,16900.0,27.9209,27.9463,27.845,27.845,16900.0
2012-01-10 10:30:00,33.01,33.06,32.95,33.02,14000.0,27.8534,27.8956,27.8028,27.8619,14000.0
2012-01-10 11:00:00,33.01,33.07,32.98,33.01,8300.0,27.8534,27.9041,27.8281,27.8534,8300.0
2012-01-10 11:30:00,33.0,33.09,32.94,33.08,23300.0,27.845,27.9209,27.7944,27.9125,23300.0
2012-01-10 12:00:00,33.08,33.1,32.98,33.0,8700.0,27.9125,27.9294,27.8281,27.845,8700.0
2012-01-10 12:30:00,33.02,33.06,33.0,33.06,7400.0,27.8619,27.8956,27.845,27.8956,7400.0
2012-01-10 13:00:00,33.05,33.06,32.99,33.04,12200.0,27.8872,27.8956,27.8366,27.8788,12200.0
2012-01-10 13:30:00,33.04,33.08,33.04,33.05,18600.0,27.8788,27.9125,27.8788,27.8872,18600.0
2012-01-10 14:00:00,33.05,33.11,33.04,33.05,38700.0,27.8872,27.9378,27.8788,27.8872,38700.0
2012-01-10 14:30:00,33.06,33.08,33.01,33.04,19800.0,27.8956,27.9125,27.8534,27.8788,19800.0
2012-01-10 15:00:00,33.04,33.06,32.99,32.99,64700.0,27.8788,27.8956,27.8366,27.8366,64700.0
2012-01-10 15:30:00,32.99,33.02,32.95,32.98,71100.0,27.8366,27.8619,27.8028,27.8281,71100.0
2012-01-11 09:30:00,32.79,33.07,32.61,32.9,28800.0,27.6678,27.9041,27.5159,27.7606,28800.0
2012-01-11 10:00:00,32.89,32.9,32.78,32.78,22700.0,27.7522,27.7606,27.6594,27.6594,22700.0
2012-01-11 10:30:00,32.78,32.87,32.78,32.83,19900.0,27.6594,27.7353,27.6594,27.7016,19900.0
2012-01-11 11:00:00,32.84,32.86,32.75,32.78,26400.0,27.71,27.7269,27.6341,27.6594,26400.0
2012-01-11 11:30:00,32.77,32.89,32.76,32.85,36700.0,27.6509,27.7522,27.6425,27.7184,36700.0
2012-01-11 12:00:00,32.85,32.94,32.84,32.94,25500.0,27.7184,27.7944,27.71,27.7944,25500.0
2012-01-11 12:30:00,32.93,32.98,32.91,32.96,18900.0,27.7859,27.8281,27.7691,27.8112,18900.0
2012-01-11 13:00:00,32.95,32.98,32.94,32.97,18400.0,27.8028,27.8281,27.7944,27.8197,18400.0
2012-01-11 13:30:00,32.97,33.05,32.97,33.01,16900.0,27.8197,27.8872,27.8197,27.8534,16900.0
2012-01-11 14:00:00,33.01,33.07,32.99,33.01,33900.0,27.8534,27.9041,27.8366,27.8534,33900.0
2012-01-11 14:30:00,33.01,33.06,32.98,33.03,19600.0,27.8534,27.8956,27.8281,27.8703,19600.0
2012-01-11 15:00:00,33.02,33.13,33.01,33.13,27300.0,27.8619,27.9547,27.8534,27.9547,27300.0
2012-01-11 15:30:00,33.14,33.14,33.07,33.09,66500.0,27.9631,27.9631,27.9041,27.9209,66500.0
2012-01-12 09:30:00,33.04,33.16,32.99,33.02,58700.0,27.8788,27.98,27.8366,27.8619,58700.0
2012-01-12 10:00:00,33.05,33.07,32.98,32.99,38500.0,27.8872,27.9041,27.8281,27.8366,38500.0
2012-01-12 10:30:00,33.0,33.05,32.81,32.85,56900.0,27.845,27.8872,27.6847,27.7184,56900.0
2012-01-12 11:00:00,32.85,32.96,32.81,32.94,23600.0,27.7184,27.8112,27.6847,27.7944,23600.0
2012-01-12 11:30:00,32.96,32.98,32.89,32.9,14400.0,27.8112,27.8281,27.7522,27.7606,14400.0
2012-01-12 12:00:00,32.91,32.97,32.88,32.89,9500.0,27.7691,27.8197,27.7437,27.7522,9500.0
2012-01-12 12:30:00,32.89,32.94,32.88,32.94,10700.0,27.7522,27.7944,27.7437,27.7944,10700.0
2012-01-12 13:00:00,32.91,32.96,32.9,32.96,9900.0,27.7691,27.8112,27.7606,27.8112,9900.0
2012-01-12 13:30:00,32.95,32.96,32.9,32.94,13500.0,27.8028,27.8112,27.7606,27.7944,13500.0
2012-01-12 14:00:00,32.94,33.02,32.93,33.0,21100.0,27.7944,27.8619,27.7859,27.845,21100.0
2012-01-12 14:30:00,33.0,33.07,32.99,33.07,16400.0,27.845,27.9041,27.8366,27.9041,16400.0
2012-01-12 15:00:00,33.06,33.18,33.05,33.15,26100.0,27.8956,27.9969,27.8872,27.9716,26100.0
2012-01-12 15:30:00,33.16,33.21,33.15,33.18,55800.0,27.98,28.0222,27.9716,27.9969,55800.0
2012-01-13 09:30:00,32.78,32.95,32.65,32.74,47400.0,27.6594,27.8028,27.5497,27.6256,47400.0
2012-01-13 10:00:00,32.69,32.74,32.4,32.6,45400.0,27.5834,27.6256,27.3387,27.5075,45400.0
2012-01-13 10:30:00,32.59,32.63,32.49,32.63,19800.0,27.499,27.5328,27.4147,27.5328,19800.0
2012-01-13 11:00:00,32.62,32.68,32.6,32.68,15200.0,27.5244,27.575,27.5075,27.575,15200.0
2012-01-13 11:30:00,32.68,32.72,32.62,32.64,11500.0,27.575,27.6087,27.5244,27.5412,11500.0
2012-01-13 12:00:00,32.64,32.7,32.62,32.68,38900.0,27.5412,27.5919,27.5244,27.575,38900.0
2012-01-13 12:30:00,32.68,32.72,32.65,32.68,12700.0,27.575,27.6087,27.5497,27.575,12700.0
2012-01-13 13:00:00,32.69,32.7,32.66,32.67,21900.0,27.5834,27.5919,27.5581,27.5665,21900.0
2012-01-13 13:30:00,32.68,32.78,32.66,32.78,19100.0,27.575,27.6594,27.5581,27.6594,19100.0
2012-01-13 14:00:00,32.78,32.8,32.7,32.76,16500.0,27.6594,27.6762,27.5919,27.6425,16500.0
2012-01-13 14:30:00,32.74,32.84,32.69,32.83,22300.0,27.6256,27.71,27.5834,27.7016,22300.0
2012-01-13 15:00:00,32.82,32.91,32.82,32.86,32600.0,27.6931,27.7691,27.6931,27.7269,32600.0
2012-01-13 15:30:00,32.88,32.92,32.75,32.79,56500.0,27.7437,27.7775,27.6341,27.6678,56500.0
2012-01-17 09:30:00,33.09,33.38,33.09,33.29,19400.0,27.9209,28.1656,27.9209,28.0897,19400.0
2012-01-17 10:00:00,33.33,33.34,33.22,33.28,26700.0,28.1234,28.1319,28.0306,28.0813,26700.0
2012-01-17 10:30:00,33.25,33.3,33.15,33.15,15800.0,28.0559,28.0981,27.9716,27.9716,15800.0
2012-01-17 11:00:00,33.16,33.22,33.15,33.21,15600.0,27.98,28.0306,27.9716,28.0222,15600.0
2012-01-17 11:30:00,33.22,33.33,33.22,33.33,21600.0,28.0306,28.1234,28.0306,28.1234,21600.0
2012-01-17 12:00:00,33.33,33.39,33.31,33.39,12300.0,28.1234,28.1741,28.1066,28.1741,12300.0
2012-01-17 12:30:00,33.39,33.42,33.31,33.4,12300.0,28.1741,28.1994,28.1066,28.1825,12300.0
2012-01-17 13:00:00,33.41,33.5,33.41,33.47,15000.0,28.191,28.2669,28.191,28.2416,15000.0
2012-01-17 13:30:00,33.47,33.48,33.4,33.43,15000.0,28.2416,28.25,28.1825,28.2078,15000.0
2012-01-17 14:00:00,33.43,33.45,33.43,33.43,14500.0,28.2078,28.2247,28.2078,28.2078,14500.0
2012-01-17 14:30:00,33.42,33.42,33.27,33.27,19000.0,28.1994,28.1994,28.0728,28.0728,19000.0
2012-01-17 15:00:00,33.27,33.27,33.12,33.21,37000.0,28.0728,28.0728,27.9463,28.0222,37000.0
2012-01-17 15:30:00,33.2,33.3,33.18,33.21,43900.0,28.0138,28.0981,27.9969,28.0222,43900.0
2012-01-18 09:30:00,33.29,33.88,33.15,33.39,17500.0,28.0897,28.5875,27.9716,28.1741,17500.0
2012-01-18 10:00:00,33.4,33.5,33.37,33.43,18600.0,28.1825,28.2669,28.1572,28.2078,18600.0
2012-01-18 10:30:00,33.43,33.5,33.43,33.45,11800.0,28.2078,28.2669,28.2078,28.2247,11800.0
2012-01-18 11:00:00,33.45,33.47,33.37,33.4,15300.0,28.2247,28.2416,28.1572,28.1825,15300.0
2012-01-18 11:30:00,33.4,33.47,33.38,33.4,9800.0,28.1825,28.2416,28.1656,28.1825,9800.0
2012-01-18 12:00:00,33.42,33.55,33.42,33.54,7500.0,28.1994,28.3091,28.1994,28.3006,7500.0
2012-01-18 12:30:00,33.54,33.59,33.51,33.51,11400.0,28.3006,28.3428,28.2753,28.2753,11400.0
2012-01-18 13:00:00,33.53,33.55,33.52,33.55,5800.0,28.2922,28.3091,28.2838,28.3091,5800.0
2012-01-18 13:30:00,33.55,33.62,33.49,33.51,12900.0,28.3091,28.3681,28.2585,28.2753,12900.0
2012-01-18 14:00:00,33.51,33.59,33.51,33.57,11700.0,28.2753,28.3428,28.2753,28.326,11700.0
2012-01-18 14:30:00,33.56,33.64,33.53,33.55,32200.0,28.3175,28.385,28.2922,28.3091,32200.0
2012-01-18 15:00:00,33.56,33.57,33.51,33.56,43000.0,28.3175,28.326,28.2753,28.3175,43000.0
2012-01-18 15:30:00,33.55,33.64,33.49,33.6,60100.0,28.3091,28.385,28.2585,28.3513,60100.0
2012-01-19 09:30:00,33.66,33.73,33.64,33.69,16500.0,28.4019,28.461,28.385,28.4272,16500.0
2012-01-19 10:00:00,33.66,33.71,33.59,33.71,11200.0,28.4019,28.4441,28.3428,28.4441,11200.0
2012-01-19 10:30:00,33.69,33.81,33.67,33.8,46600.0,28.4272,28.5285,28.4103,28.52,46600.0
2012-01-19 11:00:00,33.77,33.81,33.76,33.79,11800.0,28.4947,28.5285,28.4863,28.5116,11800.0
2012-01-19 11:30:00,33.79,33.89,33.78,33.87,31200.0,28.5116,28.596,28.5032,28.5791,31200.0
2012-01-19 12:00:00,33.87,33.88,33.8,33.82,6800.0,28.5791,28.5875,28.52,28.5369,6800.0
2012-01-19 12:30:00,33.8,33.87,33.8,33.87,13800.0,28.52,28.5791,28.52,28.5791,13800.0
2012-01-19 13:00:00,33.86,33.86,33.83,33.84,6700.0,28.5707,28.5707,28.5453,28.5538,6700.0
2012-01-19 13:30:00,33.84,34.0,33.8,33.93,93200.0,28.5538,28.6888,28.52,28.6297,93200.0
2012-01-19 14:00:00,33.91,33.91,33.85,33.85,22900.0,28.6128,28.6128,28.5622,28.5622,22900.0
2012-01-19 14:30:00,33.86,33.87,33.8,33.81,27500.0,28.5707,28.5791,28.52,28.5285,27500.0
2012-01-19 15:00:00,33.81,33.89,33.81,33.86,18500.0,28.5285,28.596,28.5285,28.5707,18500.0
2012-01-19 15:30:00,33.86,33.9,33.81,33.88,114600.0,28.5707,28.6044,28.5285,28.5875,114600.0
2012-01-20 09:30:00,33.8,33.94,33.69,33.79,27800.0,28.52,28.6382,28.4272,28.5116,27800.0
2012-01-20 10:00:00,33.8,33.84,33.75,33.8,18100.0,28.52,28.5538,28.4778,28.52,18100.0
2012-01-20 10:30:00,33.82,33.82,33.69,33.69,17500.0,28.5369,28.5369,28.4272,28.4272,17500.0
2012-01-20 11:00:00,33.72,33.81,33.66,33.8,28700.0,28.4525,28.5285,28.4019,28.52,28700.0
2012-01-20 11:30:00,33.8,33.87,33.75,33.81,20600.0,28.52,28.5791,28.4778,28.5285,20600.0
2012-01-20 12:00:00,33.83,33.87,33.75,33.77,12500.0,28.5453,28.5791,28.4778,28.4947,12500.0
2012-01-20 12:30:00,33.76,33.8,33.75,33.77,10700.0,28.4863,28.52,28.4778,28.4947,10700.0
2012-01-20 13:00:00,33.77,33.82,33.76,33.82,14300.0,28.4947,28.5369,28.4863,28.5369,14300.0
2012-01-20 13:30:00,33.81,33.81,33.74,33.77,15800.0,28.5285,28.5285,28.4694,28.4947,15800.0
2012-01-20 14:00:00,33.77,33.89,33.77,33.88,28000.0,28.4947,28.596,28.4947,28.5875,28000.0
2012-01-20 14:30:00,33.87,33.91,33.86,33.88,22800.0,28.5791,28.6128,28.5707,28.5875,22800.0
2012-01-20 15:00:00,33.88,34.0,33.88,33.94,39300.0,28.5875,28.6888,28.5875,28.6382,39300.0
2012-01-20 15:30:00,33.95,34.0,33.83,33.92,71900.0,28.6466,28.6888,28.5453,28.6213,71900.0
2012-01-23 09:30:00,33.89,34.04,33.89,34.0,29000.0,28.596,28.7225,28.596,28.6888,29000.0
2012-01-23 10:00:00,34.01,34.04,33.95,33.98,12900.0,28.6972,28.7225,28.6466,28.6719,12900.0
2012-01-23 10:30:00,33.94,33.95,33.81,33.81,13900.0,28.6382,28.6466,28.5285,28.5285,13900.0
2012-01-23 11:00:00,33.83,33.84,33.68,33.71,8700.0,28.5453,28.5538,28.4188,28.4441,8700.0
2012-01-23 11:30:00,33.73,33.76,33.51,33.55,14500.0,28.461,28.4863,28.2753,28.3091,14500.0
2012-01-23 12:00:00,33.54,33.54,33.41,33.51,15100.0,28.3006,28.3006,28.191,28.2753,15100.0
2012-01-23 12:30:00,33.52,33.59,33.52,33.56,11200.0,28.2838,28.3428,28.2838,28.3175,11200.0
2012-01-23 13:00:00,33.57,33.69,33.56,33.69,9500.0,28.326,28.4272,28.3175,28.4272,9500.0
2012-01-23 13:30:00,33.69,33.76,33.69,33.75,9100.0,28.4272,28.4863,28.4272,28.4778,9100.0
2012-01-23 14:00:00,33.75,33.76,33.69,33.69,34200.0,28.4778,28.4863,28.4272,28.4272,34200.0
2012-01-23 14:30:00,33.69,33.78,33.66,33.77,20700.0,28.4272,28.5032,28.4019,28.4947,20700.0
2012-01-23 15:00:00,33.76,33.85,33.73,33.82,15900.0,28.4863,28.5622,28.461,28.5369,15900.0
2012-01-23 15:30:00,33.82,33.89,33.8,33.84,55200.0,28.5369,28.596,28.52,28.5538,55200.0
2012-01-24 09:30:00,33.67,33.87,33.6,33.82,9600.0,28.4103,28.5791,28.3513,28.5369,9600.0
2012-01-24 10:00:00,33.8,33.98,33.78,33.94,3500.0,28.52,28.6719,28.5032,28.6382,3500.0
2012-01-24 10:30:00,33.92,34.09,33.92,34.06,6700.0,28.6213,28.7647,28.6213,28.7394,6700.0
2012-01-24 11:00:00,34.08,34.2,34.05,34.17,5000.0,28.7563,28.8575,28.731,28.8322,5000.0
2012-01-24 11:30:00,34.19,34.19,34.1,34.15,9000.0,28.8491,28.8491,28.7732,28.8154,9000.0
2012-01-24 12:00:00,34.17,34.28,34.17,34.24,18300.0,28.8322,28.925,28.8322,28.8913,18300.0
2012-01-24 12:30:00,34.22,34.34,34.22,34.32,18100.0,28.8744,28.9757,28.8744,28.9588,18100.0
2012-01-24 13:00:00,34.3,34.3,34.22,34.23,10900.0,28.9419,28.9419,28.8744,28.8829,10900.0
2012-01-24 13:30:00,34.23,34.23,34.18,34.2,5000.0,28.8829,28.8829,28.8407,28.8575,5000.0
2012-01-24 14:00:00,34.2,34.22,34.17,34.18,8800.0,28.8575,28.8744,28.8322,28.8407,8800.0
2012-01-24 14:30:00,34.17,34.22,34.16,34.17,7600.0,28.8322,28.8744,28.8238,28.8322,7600.0
2012-01-24 15:00:00,34.15,34.23,34.15,34.2,17600.0,28.8154,28.8829,28.8154,28.8575,17600.0
2012-01-24 15:30:00,34.2,34.2,34.13,34.2,42600.0,28.8575,28.8575,28.7985,28.8575,42600.0
2012-01-25 09:30:00,34.23,34.23,33.93,34.02,9200.0,28.8829,28.8829,28.6297,28.7057,9200.0
2012-01-25 10:00:00,34.03,34.07,34.0,34.0,19100.0,28.7141,28.7479,28.6888,28.6888,19100.0
2012-01-25 10:30:00,34.01,34.13,33.98,34.12,10000.0,28.6972,28.7985,28.6719,28.79,10000.0
2012-01-25 11:00:00,34.12,34.21,34.12,34.14,10000.0,28.79,28.866,28.79,28.8069,10000.0
2012-01-25 11:30:00,34.14,34.2,34.13,34.2,5700.0,28.8069,28.8575,28.7985,28.8575,5700.0
2012-01-25 12:00:00,34.2,34.35,34.16,34.25,12000.0,28.8575,28.9841,28.8238,28.8997,12000.0
2012-01-25 12:30:00,34.28,34.43,34.2,34.29,14200.0,28.925,29.0516,28.8575,28.9335,14200.0
2012-01-25 13:00:00,34.29,34.5,34.29,34.47,11300.0,28.9335,29.1107,28.9335,29.0854,11300.0
2012-01-25 13:30:00,34.44,34.5,34.43,34.49,20400.0,29.0601,29.1107,29.0516,29.1022,20400.0
2012-01-25 14:00:00,34.48,34.48,34.32,34.36,13600.0,29.0938,29.0938,28.9588,28.9926,13600.0
2012-01-25 14:30:00,34.38,34.48,34.37,34.37,21700.0,29.0094,29.0938,29.001,29.001,21700.0
2012-01-25 15:00:00,34.4,34.47,34.35,34.43,28300.0,29.0263,29.0854,28.9841,29.0516,28300.0
2012-01-25 15:30:00,34.42,34.5,34.4,34.5,159500.0,29.0432,29.1107,29.0263,29.1107,159500.0
2012-01-26 09:30:00,34.66,34.67,34.43,34.53,22400.0,29.2457,29.2541,29.0516,29.136,22400.0
2012-01-26 10:00:00,34.53,34.61,34.44,34.57,18900.0,29.136,29.2035,29.0601,29.1697,18900.0
2012-01-26 10:30:00,34.59,34.61,34.53,34.58,13500.0,29.1866,29.2035,29.136,29.1782,13500.0
2012-01-26 11:00:00,34.59,34.65,34.55,34.58,19300.0,29.1866,29.2372,29.1529,29.1782,19300.0
2012-01-26 11:30:00,34.56,34.64,34.54,34.59,15200.0,29.1613,29.2288,29.1444,29.1866,15200.0
2012-01-26 12:00:00,34.58,34.58,34.42,34.42,15700.0,29.1782,29.1782,29.0432,29.0432,15700.0
2012-01-26 12:30:00,34.42,34.49,34.41,34.49,13300.0,29.0432,29.1022,29.0347,29.1022,13300.0
2012-01-26 13:00:00,34.49,34.5,34.4,34.4,14200.0,29.1022,29.1107,29.0263,29.0263,14200.0
2012-01-26 13:30:00,34.4,34.4,34.33,34.4,8500.0,29.0263,29.0263,28.9672,29.0263,8500.0
2012-01-26 14:00:00,34.4,34.4,34.26,34.32,23400.0,29.0263,29.0263,28.9082,28.9588,23400.0
2012-01-26 14:30:00,34.31,34.36,34.29,34.31,15500.0,28.9504,28.9926,28.9335,28.9504,15500.0
2012-01-26 15:00:00,34.3,34.34,34.24,34.24,21200.0,28.9419,28.9757,28.8913,28.8913,21200.0
2012-01-26 15:30:00,34.24,34.42,34.22,34.42,42900.0,28.8913,29.0432,28.8744,29.0432,42900.0
2012-01-27 09:30:00,34.22,34.5,33.9,34.5,15200.0,28.8744,29.1107,28.6044,29.1107,15200.0
2012-01-27 10:00:00,34.5,34.5,34.2,34.39,11200.0,29.1107,29.1107,28.8575,29.0179,11200.0
2012-01-27 10:30:00,34.39,34.44,34.3,34.43,8600.0,29.0179,29.0601,28.9419,29.0516,8600.0
2012-01-27 11:00:00,34.43,34.59,34.43,34.53,9300.0,29.0516,29.1866,29.0516,29.136,9300.0
2012-01-27 11:30:00,34.56,34.57,34.46,34.53,8200.0,29.1613,29.1697,29.0769,29.136,8200.0
2012-01-27 12:00:00,34.53,34.56,34.45,34.49,4500.0,29.136,29.1613,29.0685,29.1022,4500.0
2012-01-27 12:30:00,34.48,34.49,34.41,34.44,3600.0,29.0938,29.1022,29.0347,29.0601,3600.0
2012-01-27 13:00:00,34.42,34.48,34.41,34.46,3500.0,29.0432,29.0938,29.0347,29.0769,3500.0
2012-01-27 13:30:00,34.46,34.55,34.46,34.5,6200.0,29.0769,29.1529,29.0769,29.1107,6200.0
2012-01-27 14:00:00,34.51,34.51,34.45,34.46,6400.0,29.1191,29.1191,29.0685,29.0769,6400.0
2012-01-27 14:30:00,34.47,34.51,34.45,34.49,10000.0,29.0854,29.1191,29.0685,29.1022,10000.0
2012-01-27 15:00:00,34.49,34.49,34.44,34.46,8000.0,29.1022,29.1022,29.0601,29.0769,8000.0
2012-01-27 15:30:00,34.44,34.46,34.35,34.4,28900.0,29.0601,29.0769,28.9841,29.0263,28900.0
2012-01-30 09:30:00,34.1,34.39,33.92,34.14,14600.0,28.7732,29.0179,28.6213,28.8069,14600.0
2012-01-30 10:00:00,34.13,34.15,34.03,34.13,11000.0,28.7985,28.8154,28.7141,28.7985,11000.0
2012-01-30 10:30:00,34.12,34.35,34.12,34.35,15500.0,28.79,28.9841,28.79,28.9841,15500.0
2012-01-30 11:00:00,34.35,34.47,34.35,34.45,48400.0,28.9841,29.0854,28.9841,29.0685,48400.0
2012-01-30 11:30:00,34.45,34.47,34.43,34.47,15000.0,29.0685,29.0854,29.0516,29.0854,15000.0
2012-01-30 12:00:00,34.47,34.48,34.43,34.44,9500.0,29.0854,29.0938,29.0516,29.0601,9500.0
2012-01-30 12:30:00,34.43,34.44,34.3,34.34,13900.0,29.0516,29.0601,28.9419,28.9757,13900.0
2012-01-30 13:00:00,34.34,34.36,34.25,34.36,42800.0,28.9757,28.9926,28.8997,28.9926,42800.0
2012-01-30 13:30:00,34.36,34.48,34.35,34.48,41900.0,28.9926,29.0938,28.9841,29.0938,41900.0
2012-01-30 14:00:00,34.48,34.54,34.44,34.53,17100.0,29.0938,29.1444,29.0601,29.136,17100.0
2012-01-30 14:30:00,34.52,34.55,34.4,34.44,32100.0,29.1276,29.1529,29.0263,29.0601,32100.0
2012-01-30 15:00:00,34.44,34.45,34.37,34.39,17700.0,29.0601,29.0685,29.001,29.0179,17700.0
2012-01-30 15:30:00,34.39,34.41,34.27,34.3,72800.0,29.0179,29.0347,28.9166,28.9419,72800.0
2012-01-31 09:30:00,34.37,34.45,34.2,34.38,29600.0,29.001,29.0685,28.8575,29.0094,29600.0
2012-01-31 10:00:00,34.42,34.64,34.34,34.61,29100.0,29.0432,29.2288,28.9757,29.2035,29100.0
2012-01-31 10:30:00,34.61,34.66,34.33,34.49,20700.0,29.2035,29.2457,28.9672,29.1022,20700.0
2012-01-31 11:00:00,34.49,34.52,34.34,34.42,17600.0,29.1022,29.1276,28.9757,29.0432,17600.0
2012-01-31 11:30:00,34.42,34.51,34.39,34.51,15000.0,29.0432,29.1191,29.0179,29.1191,15000.0
2012-01-31 12:00:00,34.52,34.55,34.38,34.39,14800.0,29.1276,29.1529,29.0094,29.0179,14800.0
2012-01-31 12:30:00,34.39,34.4,34.26,34.33,14500.0,29.0179,29.0263,28.9082,28.9672,14500.0
2012-01-31 13:00:00,34.33,34.37,34.31,34.34,15200.0,28.9672,29.001,28.9504,28.9757,15200.0
2012-01-31 13:30:00,34.35,34.35,34.26,34.27,7700.0,28.9841,28.9841,28.9082,28.9166,7700.0
2012-01-31 14:00:00,34.28,34.45,34.24,34.45,12800.0,28.925,29.0685,28.8913,29.0685,12800.0
2012-01-31 14:30:00,34.44,34.45,34.38,34.44,19600.0,29.0601,29.0685,29.0094,29.0601,19600.0
2012-01-31 15:00:00,34.44,34.44,34.3,34.34,33200.0,29.0601,29.0601,28.9419,28.9757,33200.0
2012-01-31 15:30:00,34.34,34.35,34.19,34.2,91500.0,28.9757,28.9841,28.8491,28.8575,91500.0
2012-02-01 09:30:00,34.21,34.21,33.77,33.86,36100.0,28.866,28.866,28.4947,28.5707,36100.0
2012-02-01 10:00:00,33.9,34.03,33.78,34.02,31600.0,28.6044,28.7141,28.5032,28.7057,31600.0
2012-02-01 10:30:00,34.02,34.12,33.95,34.1,58300.0,28.7057,28.79,28.6466,28.7732,58300.0
2012-02-01 11:00:00,34.1,34.15,34.08,34.14,52600.0,28.7732,28.8154,28.7563,28.8069,52600.0
2012-02-01 11:30:00,34.14,34.32,34.12,34.25,18800.0,28.8069,28.9588,28.79,28.8997,18800.0
2012-02-01 12:00:00,34.24,34.32,34.22,34.3,12800.0,28.8913,28.9588,28.8744,28.9419,12800.0
2012-02-01 12:30:00,34.3,34.39,34.27,34.34,18700.0,28.9419,29.0179,28.9166,28.9757,18700.0
2012-02-01 13:00:00,34.34,34.37,34.33,34.34,16500.0,28.9757,29.001,28.9672,28.9757,16500.0
2012-02-01 13:30:00,34.34,34.39,34.29,34.3,49100.0,28.9757,29.0179,28.9335,28.9419,49100.0
2012-02-01 14:00:00,34.29,34.37,34.29,34.36,20500.0,28.9335,29.001,28.9335,28.9926,20500.0
2012-02-01 14:30:00,34.36,34.56,34.34,34.54,52000.0,28.9926,29.1613,28.9757,29.1444,52000.0
2012-02-01 15:00:00,34.54,34.57,34.41,34.45,33500.0,29.1444,29.1697,29.0347,29.0685,33500.0
2012-02-01 15:30:00,34.45,34.59,34.35,34.54,189000.0,29.0685,29.1866,28.9841,29.1444,189000.0
2012-02-02 09:30:00,34.06,34.54,34.06,34.46,94700.0,28.7394,29.1444,28.7394,29.0769,94700.0
2012-02-02 10:00:00,34.47,34.75,34.46,34.73,33700.0,29.0854,29.3216,29.0769,29.3048,33700.0
2012-02-02 10:30:00,34.75,34.84,34.73,34.78,33500.0,29.3216,29.3976,29.3048,29.3469,33500.0
2012-02-02 11:00:00,34.8,34.83,34.73,34.73,41500.0,29.3638,29.3891,29.3048,29.3048,41500.0
2012-02-02 11:30:00,34.73,34.8,34.57,34.58,69700.0,29.3048,29.3638,29.1697,29.1782,69700.0
2012-02-02 12:00:00,34.58,34.58,34.49,34.52,18200.0,29.1782,29.1782,29.1022,29.1276,18200.0
2012-02-02 12:30:00,34.52,34.53,34.47,34.51,34100.0,29.1276,29.136,29.0854,29.1191,34100.0
2012-02-02 13:00:00,34.51,34.54,34.48,34.5,32000.0,29.1191,29.1444,29.0938,29.1107,32000.0
2012-02-02 13:30:00,34.49,34.55,34.49,34.51,80800.0,29.1022,29.1529,29.1022,29.1191,80800.0
2012-02-02 14:00:00,34.51,34.52,34.46,34.47,81000.0,29.1191,29.1276,29.0769,29.0854,81000.0
2012-02-02 14:30:00,34.47,34.48,34.33,34.33,23200.0,29.0854,29.0938,28.9672,28.9672,23200.0
2012-02-02 15:00:00,34.33,34.34,34.27,34.29,24900.0,28.9672,28.9757,28.9166,28.9335,24900.0
2012-02-02 15:30:00,34.3,34.31,34.18,34.3,72300.0,28.9419,28.9504,28.8407,28.9419,72300.0
2012-02-03 09:30:00,34.86,35.0,34.64,34.96,37000.0,29.4144,29.5326,29.2288,29.4988,37000.0
2012-02-03 10:00:00,34.96,35.16,34.88,35.12,39900.0,29.4988,29.6676,29.4313,29.6338,39900.0
2012-02-03 10:30:00,35.11,35.14,35.06,35.13,16200.0,29.6254,29.6507,29.5832,29.6423,16200.0
2012-02-03 11:00:00,35.11,35.14,35.0,35.08,23100.0,29.6254,29.6507,29.5326,29.6001,23100.0
2012-02-03 11:30:00,35.04,35.14,35.04,35.13,17300.0,29.5663,29.6507,29.5663,29.6423,17300.0
2012-02-03 12:00:00,35.1,35.14,35.05,35.1,16900.0,29.617,29.6507,29.5748,29.617,16900.0
2012-02-03 12:30:00,35.11,35.24,35.11,35.2,14900.0,29.6254,29.7351,29.6254,29.7013,14900.0
2012-02-03 13:00:00,35.2,35.23,35.17,35.21,11500.0,29.7013,29.7266,29.676,29.7098,11500.0
2012-02-03 13:30:00,35.19,35.23,35.17,35.22,20800.0,29.6929,29.7266,29.676,29.7182,20800.0
2012-02-03 14:00:00,35.22,35.26,35.21,35.26,19400.0,29.7182,29.752,29.7098,29.752,19400.0
2012-02-03 14:30:00,35.25,35.37,35.24,35.31,32700.0,29.7435,29.8448,29.7351,29.7941,32700.0
2012-02-03 15:00:00,35.32,35.32,35.23,35.25,43200.0,29.8026,29.8026,29.7266,29.7435,43200.0
2012-02-03 15:30:00,35.27,35.27,35.18,35.19,101500.0,29.7604,29.7604,29.6845,29.6929,101500.0
2012-02-06 09:30:00,35.03,35.29,34.77,35.12,15100.0,29.5579,29.7773,29.3385,29.6338,15100.0
2012-02-06 10:00:00,35.13,35.29,35.12,35.24,17300.0,29.6423,29.7773,29.6338,29.7351,17300.0
2012-02-06 10:30:00,35.23,35.28,35.18,35.26,23000.0,29.7266,29.7688,29.6845,29.752,23000.0
2012-02-06 11:00:00,35.26,35.27,35.19,35.25,32300.0,29.752,29.7604,29.6929,29.7435,32300.0
2012-02-06 11:30:00,35.26,35.27,35.2,35.2,18600.0,29.752,29.7604,29.7013,29.7013,18600.0
2012-02-06 12:00:00,35.21,35.22,35.12,35.12,9600.0,29.7098,29.7182,29.6338,29.6338,9600.0
2012-02-06 12:30:00,35.12,35.15,35.09,35.09,10600.0,29.6338,29.6591,29.6085,29.6085,10600.0
2012-02-06 13:00:00,35.08,35.09,35.03,35.03,8000.0,29.6001,29.6085,29.5579,29.5579,8000.0
2012-02-06 13:30:00,35.04,35.07,35.0,35.0,22000.0,29.5663,29.5916,29.5326,29.5326,22000.0
2012-02-06 14:00:00,35.01,35.02,34.96,34.97,21100.0,29.541,29.5495,29.4988,29.5073,21100.0
2012-02-06 14:30:00,34.96,34.97,34.95,34.97,27300.0,29.4988,29.5073,29.4904,29.5073,27300.0
2012-02-06 15:00:00,34.95,35.0,34.95,35.0,17700.0,29.4904,29.5326,29.4904,29.5326,17700.0
2012-02-06 15:30:00,35.0,35.01,34.96,34.99,48000.0,29.5326,29.541,29.4988,29.5241,48000.0
2012-02-07 09:30:00,34.84,35.07,34.79,34.91,17200.0,29.3976,29.5916,29.3554,29.4566,17200.0
2012-02-07 10:00:00,34.92,34.94,34.85,34.91,12100.0,29.4651,29.4819,29.406,29.4566,12100.0
2012-02-07 10:30:00,34.93,34.94,34.86,34.92,33800.0,29.4735,29.4819,29.4144,29.4651,33800.0
2012-02-07 11:00:00,34.95,34.98,34.93,34.96,7400.0,29.4904,29.5157,29.4735,29.4988,7400.0
2012-02-07 11:30:00,34.98,35.01,34.9,34.94,24800.0,29.5157,29.541,29.4482,29.4819,24800.0
2012-02-07 12:00:00,34.94,34.98,34.92,34.92,11000.0,29.4819,29.5157,29.4651,29.4651,11000.0
2012-02-07 12:30:00,34.93,35.0,34.93,34.98,7700.0,29.4735,29.5326,29.4735,29.5157,7700.0
2012-02-07 13:00:00,34.99,35.0,34.95,34.97,5000.0,29.5241,29.5326,29.4904,29.5073,5000.0
2012-02-07 13:30:00,34.98,35.03,34.97,35.0,14300.0,29.5157,29.5579,29.5073,29.5326,14300.0
2012-02-07 14:00:00,35.0,35.01,34.97,34.98,3100.0,29.5326,29.541,29.5073,29.5157,3100.0
2012-02-07 14:30:00,34.98,35.01,34.92,34.95,9900.0,29.5157,29.541,29.4651,29.4904,9900.0
2012-02-07 15:00:00,34.95,35.03,34.94,35.0,29800.0,29.4904,29.5579,29.4819,29.5326,29800.0
2012-02-07 15:30:00,35.01,35.06,34.97,35.03,45200.0,29.541,29.5832,29.5073,29.5579,45200.0
2012-02-08 09:30:00,35.22,35.22,34.8,35.04,66900.0,29.7182,29.7182,29.3638,29.5663,66900.0
2012-02-08 10:00:00,35.0,35.06,34.97,35.0,15200.0,29.5326,29.5832,29.5073,29.5326,15200.0
2012-02-08 10:30:00,34.98,34.98,34.75,34.76,6700.0,29.5157,29.5157,29.3216,29.3301,6700.0
2012-02-08 11:00:00,34.75,34.76,34.62,34.66,22100.0,29.3216,29.3301,29.2119,29.2457,22100.0
2012-02-08 11:30:00,34.66,34.67,34.55,34.58,16400.0,29.2457,29.2541,29.1529,29.1782,16400.0
2012-02-08 12:00:00,34.56,34.61,34.55,34.6,9700.0,29.1613,29.2035,29.1529,29.1951,9700.0
2012-02-08 12:30:00,34.59,34.62,34.55,34.59,11900.0,29.1866,29.2119,29.1529,29.1866,11900.0
2012-02-08 13:00:00,34.58,34.6,34.55,34.59,4300.0,29.1782,29.1951,29.1529,29.1866,4300.0
2012-02-08 13:30:00,34.6,34.61,34.54,34.6,15700.0,29.1951,29.2035,29.1444,29.1951,15700.0
2012-02-08 14:00:00,34.6,34.69,34.59,34.69,16400.0,29.1951,29.271,29.1866,29.271,16400.0
2012-02-08 14:30:00,34.69,34.8,34.6,34.79,41400.0,29.271,29.3638,29.1951,29.3554,41400.0
2012-02-08 15:00:00,34.78,34.78,34.65,34.69,17700.0,29.3469,29.3469,29.2372,29.271,17700.0
2012-02-08 15:30:00,34.69,34.79,34.64,34.77,76600.0,29.271,29.3554,29.2288,29.3385,76600.0
2012-02-09 09:30:00,34.83,35.09,34.83,35.0,27900.0,29.3891,29.6085,29.3891,29.5326,27900.0
2012-02-09 10:00:00,34.99,35.0,34.75,34.8,29400.0,29.5241,29.5326,29.3216,29.3638,29400.0
2012-02-09 10:30:00,34.79,34.8,34.72,34.76,19700.0,29.3554,29.3638,29.2963,29.3301,19700.0
2012-02-09 11:00:00,34.77,34.81,34.73,34.73,16200.0,29.3385,29.3723,29.3048,29.3048,16200.0
2012-02-09 11:30:00,34.73,34.75,34.64,34.73,16200.0,29.3048,29.3216,29.2288,29.3048,16200.0
2012-02-09 12:00:00,34.76,34.8,34.7,34.72,22700.0,29.3301,29.3638,29.2794,29.2963,22700.0
2012-02-09 12:30:00,34.7,34.75,34.65,34.67,15600.0,29.2794,29.3216,29.2372,29.2541,15600.0
2012-02-09 13:00:00,34.69,34.84,34.67,34.82,16000.0,29.271,29.3976,29.2541,29.3807,16000.0
2012-02-09 13:30:00,34.83,34.84,34.75,34.79,9100.0,29.3891,29.3976,29.3216,29.3554,9100.0
2012-02-09 14:00:00,34.78,34.8,34.75,34.75,8900.0,29.3469,29.3638,29.3216,29.3216,8900.0
2012-02-09 14:30:00,34.76,34.81,34.75,34.77,22000.0,29.3301,29.3723,29.3216,29.3385,22000.0
2012-02-09 15:00:00,34.77,34.78,34.75,34.75,11800.0,29.3385,29.3469,29.3216,29.3216,11800.0
2012-02-09 15:30:00,34.75,34.85,34.7,34.84,60000.0,29.3216,29.406,29.2794,29.3976,60000.0
2012-02-10 09:30:00,34.53,34.58,34.34,34.34,14900.0,29.136,29.1782,28.9757,28.9757,14900.0
2012-02-10 10:00:00,34.33,34.33,34.19,34.27,11700.0,28.9672,28.9672,28.8491,28.9166,11700.0
2012-02-10 10:30:00,34.29,34.3,34.24,34.26,6200.0,28.9335,28.9419,28.8913,28.9082,6200.0
2012-02-10 11:00:00,34.27,34.35,34.24,34.27,8800.0,28.9166,28.9841,28.8913,28.9166,8800.0
2012-02-10 11:30:00,34.26,34.45,34.26,34.45,12300.0,28.9082,29.0685,28.9082,29.0685,12300.0
2012-02-10 12:00:00,34.42,34.46,34.39,34.4,7200.0,29.0432,29.0769,29.0179,29.0263,7200.0
2012-02-10 12:30:00,34.4,34.46,34.39,34.46,10500.0,29.0263,29.0769,29.0179,29.0769,10500.0
2012-02-10 13:00:00,34.48,34.5,34.46,34.46,9100.0,29.0938,29.1107,29.0769,29.0769,9100.0
2012-02-10 13:30:00,34.46,34.48,34.41,34.41,12200.0,29.0769,29.0938,29.0347,29.0347,12200.0
2012-02-10 14:00:00,34.4,34.45,34.38,34.45,8300.0,29.0263,29.0685,29.0094,29.0685,8300.0
2012-02-10 14:30:00,34.45,34.45,34.38,34.4,7100.0,29.0685,29.0685,29.0094,29.0263,7100.0
2012-02-10 15:00:00,34.38,34.41,34.35,34.41,16600.0,29.0094,29.0347,28.9841,29.0347,16600.0
2012-02-10 15:30:00,34.41,34.49,34.36,34.38,43100.0,29.0347,29.1022,28.9926,29.0094,43100.0
2012-02-13 09:30:00,34.76,34.76,34.1,34.62,19400.0,29.3301,29.3301,28.7732,29.2119,19400.0
2012-02-13 10:00:00,34.61,34.67,34.43,34.48,14300.0,29.2035,29.2541,29.0516,29.0938,14300.0
2012-02-13 10:30:00,34.46,34.46,34.34,34.43,8300.0,29.0769,29.0769,28.9757,29.0516,8300.0
2012-02-13 11:00:00,34.46,34.59,34.46,34.55,11600.0,29.0769,29.1866,29.0769,29.1529,11600.0
2012-02-13 11:30:00,34.56,34.76,34.56,34.74,25600.0,29.1613,29.3301,29.1613,29.3132,25600.0
2012-02-13 12:00:00,34.73,34.73,34.57,34.57,13400.0,29.3048,29.3048,29.1697,29.1697,13400.0
2012-02-13 12:30:00,34.58,34.6,34.49,34.54,17100.0,29.1782,29.1951,29.1022,29.1444,17100.0
2012-02-13 13:00:00,34.58,34.64,34.56,34.62,5900.0,29.1782,29.2288,29.1613,29.2119,5900.0
2012-02-13 13:30:00,34.62,34.66,34.58,34.58,8000.0,29.2119,29.2457,29.1782,29.1782,8000.0
2012-02-13 14:00:00,34.59,34.64,34.56,34.59,18000.0,29.1866,29.2288,29.1613,29.1866,18000.0
2012-02-13 14:30:00,34.59,34.65,34.58,34.65,18900.0,29.1866,29.2372,29.1782,29.2372,18900.0
2012-02-13 15:00:00,34.64,34.66,34.62,34.65,34400.0,29.2288,29.2457,29.2119,29.2372,34400.0
2012-02-13 15:30:00,34.65,34.71,34.63,34.71,75600.0,29.2372,29.2879,29.2204,29.2879,75600.0
2012-02-14 09:30:00,34.48,34.83,34.48,34.69,29300.0,29.0938,29.3891,29.0938,29.271,29300.0
2012-02-14 10:00:00,34.67,34.73,34.59,34.7,31800.0,29.2541,29.3048,29.1866,29.2794,31800.0
2012-02-14 10:30:00,34.68,34.74,34.58,34.62,13500.0,29.2626,29.3132,29.1782,29.2119,13500.0
2012-02-14 11:00:00,34.6,34.7,34.6,34.7,13000.0,29.1951,29.2794,29.1951,29.2794,13000.0
2012-02-14 11:30:00,34.7,34.77,34.63,34.63,19300.0,29.2794,29.3385,29.2204,29.2204,19300.0
2012-02-14 12:00:00,34.64,34.7,34.63,34.67,15900.0,29.2288,29.2794,29.2204,29.2541,15900.0
2012-02-14 12:30:00,34.67,34.73,34.63,34.66,12900.0,29.2541,29.3048,29.2204,29.2457,12900.0
2012-02-14 13:00:00,34.64,34.68,34.57,34.68,18900.0,29.2288,29.2626,29.1697,29.2626,18900.0
2012-02-14 13:30:00,34.67,34.73,34.67,34.7,12900.0,29.2541,29.3048,29.2541,29.2794,12900.0
2012-02-14 14:00:00,34.71,34.73,34.64,34.66,18300.0,29.2879,29.3048,29.2288,29.2457,18300.0
2012-02-14 14:30:00,34.66,34.71,34.65,34.67,19500.0,29.2457,29.2879,29.2372,29.2541,19500.0
2012-02-14 15:00:00,34.67,34.73,34.64,34.67,27500.0,29.2541,29.3048,29.2288,29.2541,27500.0
2012-02-14 15:30:00,34.67,34.94,34.65,34.9,67700.0,29.2541,29.4819,29.2372,29.4482,67700.0
2012-02-15 09:30:00,35.0,35.0,34.69,34.75,16200.0,29.5326,29.5326,29.271,29.3216,16200.0
2012-02-15 10:00:00,34.75,34.78,34.46,34.61,15500.0,29.3216,29.3469,29.0769,29.2035,15500.0
2012-02-15 10:30:00,34.6,34.76,34.59,34.61,15600.0,29.1951,29.3301,29.1866,29.2035,15600.0
2012-02-15 11:00:00,34.6,34.69,34.54,34.69,13000.0,29.1951,29.271,29.1444,29.271,13000.0
2012-02-15 11:30:00,34.7,34.84,34.67,34.8,20000.0,29.2794,29.3976,29.2541,29.3638,20000.0
2012-02-15 12:00:00,34.8,34.8,34.65,34.65,9100.0,29.3638,29.3638,29.2372,29.2372,9100.0
2012-02-15 12:30:00,34.64,34.64,34.39,34.43,26400.0,29.2288,29.2288,29.0179,29.0516,26400.0
2012-02-15 13:00:00,34.45,34.52,34.31,34.49,46600.0,29.0685,29.1276,28.9504,29.1022,46600.0
2012-02-15 13:30:00,34.47,34.55,34.43,34.54,28300.0,29.0854,29.1529,29.0516,29.1444,28300.0
2012-02-15 14:00:00,34.55,34.61,34.47,34.59,33600.0,29.1529,29.2035,29.0854,29.1866,33600.0
2012-02-15 14:30:00,34.59,34.59,34.43,34.43,28800.0,29.1866,29.1866,29.0516,29.0516,28800.0
2012-02-15 15:00:00,34.44,34.47,34.37,34.37,36700.0,29.0601,29.0854,29.001,29.001,36700.0
2012-02-15 15:30:00,34.38,34.45,34.32,34.44,62600.0,29.0094,29.0685,28.9588,29.0601,62600.0
2012-02-16 09:30:00,34.34,34.67,34.34,34.66,11500.0,29.072,29.3514,29.072,29.3429,11500.0
2012-02-16 10:00:00,34.68,34.76,34.62,34.67,14500.0,29.3598,29.4276,29.309,29.3514,14500.0
2012-02-16 10:30:00,34.68,34.85,34.65,34.65,15400.0,29.3598,29.5037,29.3344,29.3344,15400.0
2012-02-16 11:00:00,34.65,34.72,34.5,34.51,26000.0,29.3344,29.3937,29.2074,29.2159,26000.0
2012-02-16 11:30:00,34.51,34.54,34.47,34.51,27200.0,29.2159,29.2413,29.182,29.2159,27200.0
2012-02-16 12:00:00,34.52,34.53,34.45,34.49,14400.0,29.2244,29.2328,29.1651,29.199,14400.0
2012-02-16 12:30:00,34.49,34.52,34.42,34.5,17100.0,29.199,29.2244,29.1397,29.2074,17100.0
2012-02-16 13:00:00,34.5,34.55,34.45,34.54,20200.0,29.2074,29.2498,29.1651,29.2413,20200.0
2012-02-16 13:30:00,34.55,34.62,34.54,34.56,14800.0,29.2498,29.309,29.2413,29.2582,14800.0
2012-02-16 14:00:00,34.56,34.63,34.52,34.63,21800.0,29.2582,29.3175,29.2244,29.3175,21800.0
2012-02-16 14:30:00,34.63,34.65,34.59,34.59,24800.0,29.3175,29.3344,29.2836,29.2836,24800.0
2012-02-16 15:00:00,34.6,34.61,34.53,34.6,18500.0,29.2921,29.3006,29.2328,29.2921,18500.0
2012-02-16 15:30:00,34.6,34.62,34.57,34.57,77500.0,29.2921,29.309,29.2667,29.2667,77500.0
2012-02-17 09:30:00,34.67,34.67,34.32,34.42,26300.0,29.3514,29.3514,29.0551,29.1397,26300.0
2012-02-17 10:00:00,34.41,34.45,34.34,34.42,9000.0,29.1312,29.1651,29.072,29.1397,9000.0
2012-02-17 10:30:00,34.42,34.44,34.32,34.32,9800.0,29.1397,29.1566,29.0551,29.0551,9800.0
2012-02-17 11:00:00,34.33,34.33,34.23,34.26,8500.0,29.0635,29.0635,28.9789,29.0043,8500.0
2012-02-17 11:30:00,34.27,34.28,34.19,34.19,34700.0,29.0127,29.0212,28.945,28.945,34700.0
2012-02-17 12:00:00,34.21,34.22,34.12,34.12,23300.0,28.9619,28.9704,28.8857,28.8857,23300.0
2012-02-17 12:30:00,34.13,34.15,34.04,34.07,19900.0,28.8942,28.9111,28.818,28.8434,19900.0
2012-02-17 13:00:00,34.07,34.07,33.82,33.93,65900.0,28.8434,28.8434,28.6318,28.7249,65900.0
2012-02-17 13:30:00,33.95,34.03,33.95,34.0,16000.0,28.7418,28.8095,28.7418,28.7841,16000.0
2012-02-17 14:00:00,34.01,34.01,33.99,34.01,13800.0,28.7926,28.7926,28.7757,28.7926,13800.0
2012-02-17 14:30:00,34.0,34.04,33.96,33.99,28000.0,28.7841,28.818,28.7503,28.7757,28000.0
2012-02-17 15:00:00,34.0,34.03,33.92,33.96,48200.0,28.7841,28.8095,28.7164,28.7503,48200.0
2012-02-17 15:30:00,33.96,34.0,33.89,33.89,113900.0,28.7503,28.7841,28.691,28.691,113900.0
2012-02-21 09:30:00,33.94,34.0,33.6,33.75,15700.0,28.7333,28.7841,28.4455,28.5725,15700.0
2012-02-21 10:00:00,33.75,33.85,33.74,33.84,14700.0,28.5725,28.6572,28.564,28.6487,14700.0
2012-02-21 10:30:00,33.84,33.96,33.82,33.95,15700.0,28.6487,28.7503,28.6318,28.7418,15700.0
2012-02-21 11:00:00,33.97,33.99,33.88,33.93,11700.0,28.7587,28.7757,28.6825,28.7249,11700.0
2012-02-21 11:30:00,33.93,33.93,33.77,33.78,10200.0,28.7249,28.7249,28.5894,28.5979,10200.0
2012-02-21 12:00:00,33.79,33.86,33.71,33.74,21500.0,28.6064,28.6656,28.5386,28.564,21500.0
2012-02-21 12:30:00,33.75,33.77,33.7,33.75,10800.0,28.5725,28.5894,28.5302,28.5725,10800.0
2012-02-21 13:00:00,33.75,33.77,33.71,33.76,12100.0,28.5725,28.5894,28.5386,28.581,12100.0
2012-02-21 13:30:00,33.76,33.78,33.62,33.64,16800.0,28.581,28.5979,28.4624,28.4794,16800.0
2012-02-21 14:00:00,33.64,33.66,33.55,33.63,26700.0,28.4794,28.4963,28.4032,28.4709,26700.0
2012-02-21 14:30:00,33.63,33.63,33.54,33.57,29100.0,28.4709,28.4709,28.3947,28.4201,29100.0
2012-02-21 15:00:00,33.56,33.63,33.56,33.61,30800.0,28.4116,28.4709,28.4116,28.454,30800.0
2012-02-21 15:30:00,33.6,33.61,33.49,33.52,89200.0,28.4455,28.454,28.3524,28.3778,89200.0
2012-02-22 09:30:00,33.49,33.57,33.28,33.54,20500.0,28.3524,28.4201,28.1746,28.3947,20500.0
2012-02-22 10:00:00,33.53,33.62,33.49,33.55,26000.0,28.3862,28.4624,28.3524,28.4032,26000.0
2012-02-22 10:30:00,33.54,33.54,33.45,33.48,78600.0,28.3947,28.3947,28.3185,28.3439,78600.0
2012-02-22 11:00:00,33.49,33.52,33.45,33.49,25600.0,28.3524,28.3778,28.3185,28.3524,25600.0
2012-02-22 11:30:00,33.49,33.49,33.38,33.4,14600.0,28.3524,28.3524,28.2593,28.2762,14600.0
2012-02-22 12:00:00,33.41,33.48,33.37,33.47,13300.0,28.2847,28.3439,28.2508,28.3354,13300.0
2012-02-22 12:30:00,33.48,33.51,33.46,33.49,13900.0,28.3439,28.3693,28.327,28.3524,13900.0
2012-02-22 13:00:00,33.49,33.54,33.48,33.54,19500.0,28.3524,28.3947,28.3439,28.3947,19500.0
2012-02-22 13:30:00,33.54,33.55,33.5,33.51,26400.0,28.3947,28.4032,28.3608,28.3693,26400.0
2012-02-22 14:00:00,33.52,33.52,33.48,33.5,22900.0,28.3778,28.3778,28.3439,28.3608,22900.0
2012-02-22 14:30:00,33.5,33.51,33.47,33.47,16900.0,28.3608,28.3693,28.3354,28.3354,16900.0
2012-02-22 15:00:00,33.47,33.52,33.43,33.48,31000.0,28.3354,28.3778,28.3016,28.3439,31000.0
2012-02-22 15:30:00,33.48,33.52,33.38,33.41,63700.0,28.3439,28.3778,28.2593,28.2847,63700.0
2012-02-23 09:30:00,33.68,34.06,33.31,33.48,21400.0,28.5132,28.8349,28.2,28.3439,21400.0
2012-02-23 10:00:00,33.48,33.56,33.45,33.51,12800.0,28.3439,28.4116,28.3185,28.3693,12800.0
2012-02-23 10:30:00,33.53,33.61,33.48,33.59,18200.0,28.3862,28.454,28.3439,28.437,18200.0
2012-02-23 11:00:00,33.63,33.72,33.57,33.6,59400.0,28.4709,28.5471,28.4201,28.4455,59400.0
2012-02-23 11:30:00,33.63,33.63,33.57,33.58,13500.0,28.4709,28.4709,28.4201,28.4286,13500.0
2012-02-23 12:00:00,33.59,33.63,33.55,33.63,18100.0,28.437,28.4709,28.4032,28.4709,18100.0
2012-02-23 12:30:00,33.64,33.68,33.6,33.65,12900.0,28.4794,28.5132,28.4455,28.4878,12900.0
2012-02-23 13:00:00,33.66,33.68,33.65,33.67,5900.0,28.4963,28.5132,28.4878,28.5048,5900.0
2012-02-23 13:30:00,33.66,33.71,33.59,33.71,8600.0,28.4963,28.5386,28.437,28.5386,8600.0
2012-02-23 14:00:00,33.7,33.72,33.66,33.72,8500.0,28.5302,28.5471,28.4963,28.5471,8500.0
2012-02-23 14:30:00,33.72,33.77,33.7,33.73,13400.0,28.5471,28.5894,28.5302,28.5556,13400.0
2012-02-23 15:00:00,33.74,33.78,33.71,33.75,22900.0,28.564,28.5979,28.5386,28.5725,22900.0
2012-02-23 15:30:00,33.76,33.79,33.72,33.79,36300.0,28.581,28.6064,28.5471,28.6064,36300.0
2012-02-24 09:30:00,33.81,34.09,33.6,33.68,24100.0,28.6233,28.8603,28.4455,28.5132,24100.0
2012-02-24 10:00:00,33.66,33.68,33.54,33.54,18200.0,28.4963,28.5132,28.3947,28.3947,18200.0
2012-02-24 10:30:00,33.54,33.56,33.45,33.5,15300.0,28.3947,28.4116,28.3185,28.3608,15300.0
2012-02-24 11:00:00,33.5,33.61,33.49,33.59,9100.0,28.3608,28.454,28.3524,28.437,9100.0
2012-02-24 11:30:00,33.59,33.62,33.57,33.61,6900.0,28.437,28.4624,28.4201,28.454,6900.0
2012-02-24 12:00:00,33.6,33.68,33.6,33.66,47800.0,28.4455,28.5132,28.4455,28.4963,47800.0
2012-02-24 12:30:00,33.64,33.67,33.63,33.66,542400.0,28.4794,28.5048,28.4709,28.4963,542400.0
2012-02-24 13:00:00,33.66,33.67,33.59,33.59,28300.0,28.4963,28.5048,28.437,28.437,28300.0
2012-02-24 13:30:00,33.58,33.6,33.55,33.57,10600.0,28.4286,28.4455,28.4032,28.4201,10600.0
2012-02-24 14:00:00,33.56,33.58,33.54,33.54,42100.0,28.4116,28.4286,28.3947,28.3947,42100.0
2012-02-24 14:30:00,33.53,33.59,33.44,33.56,24300.0,28.3862,28.437,28.31,28.4116,24300.0
2012-02-24 15:00:00,33.56,33.57,33.5,33.5,45200.0,28.4116,28.4201,28.3608,28.3608,45200.0
2012-02-24 15:30:00,33.51,33.69,33.48,33.62,109200.0,28.3693,28.5217,28.3439,28.4624,109200.0
2012-02-27 09:30:00,33.3,33.45,33.06,33.19,24200.0,28.1915,28.3185,27.9883,28.0984,24200.0
2012-02-27 10:00:00,33.19,33.46,33.17,33.42,12000.0,28.0984,28.327,28.0815,28.2931,12000.0
2012-02-27 10:30:00,33.43,33.7,33.41,33.6,20200.0,28.3016,28.5302,28.2847,28.4455,20200.0
2012-02-27 11:00:00,33.63,33.75,33.63,33.72,36100.0,28.4709,28.5725,28.4709,28.5471,36100.0
2012-02-27 11:30:00,33.72,33.76,33.61,33.64,16400.0,28.5471,28.581,28.454,28.4794,16400.0
2012-02-27 12:00:00,33.65,33.69,33.54,33.54,22600.0,28.4878,28.5217,28.3947,28.3947,22600.0
2012-02-27 12:30:00,33.56,33.73,33.53,33.7,20000.0,28.4116,28.5556,28.3862,28.5302,20000.0
2012-02-27 13:00:00,33.7,33.71,33.63,33.65,11400.0,28.5302,28.5386,28.4709,28.4878,11400.0
2012-02-27 13:30:00,33.64,33.67,33.59,33.63,19400.0,28.4794,28.5048,28.437,28.4709,19400.0
2012-02-27 14:00:00,33.64,33.67,33.62,33.67,14600.0,28.4794,28.5048,28.4624,28.5048,14600.0
2012-02-27 14:30:00,33.66,33.67,33.61,33.66,17000.0,28.4963,28.5048,28.454,28.4963,17000.0
2012-02-27 15:00:00,33.67,33.69,33.59,33.64,41600.0,28.5048,28.5217,28.437,28.4794,41600.0
2012-02-27 15:30:00,33.66,33.69,33.6,33.62,76300.0,28.4963,28.5217,28.4455,28.4624,76300.0
2012-02-28 09:30:00,33.68,33.72,33.53,33.72,20900.0,28.5132,28.5471,28.3862,28.5471,20900.0
2012-02-28 10:00:00,33.76,33.82,33.58,33.72,27500.0,28.581,28.6318,28.4286,28.5471,27500.0
2012-02-28 10:30:00,33.74,33.97,33.74,33.93,15900.0,28.564,28.7587,28.564,28.7249,15900.0
2012-02-28 11:00:00,33.94,33.96,33.83,33.84,10100.0,28.7333,28.7503,28.6402,28.6487,10100.0
2012-02-28 11:30:00,33.85,33.85,33.75,33.78,32000.0,28.6572,28.6572,28.5725,28.5979,32000.0
2012-02-28 12:00:00,33.77,33.77,33.65,33.65,6400.0,28.5894,28.5894,28.4878,28.4878,6400.0
2012-02-28 12:30:00,33.64,33.72,33.61,33.71,9300.0,28.4794,28.5471,28.454,28.5386,9300.0
2012-02-28 13:00:00,33.71,33.74,33.66,33.66,13300.0,28.5386,28.564,28.4963,28.4963,13300.0
2012-02-28 13:30:00,33.65,33.65,33.56,33.62,75600.0,28.4878,28.4878,28.4116,28.4624,75600.0
2012-02-28 14:00:00,33.63,33.63,33.58,33.6,21700.0,28.4709,28.4709,28.4286,28.4455,21700.0
2012-02-28 14:30:00,33.58,33.68,33.58,33.62,8200.0,28.4286,28.5132,28.4286,28.4624,8200.0
2012-02-28 15:00:00,33.63,33.73,33.61,33.73,11800.0,28.4709,28.5556,28.454,28.5556,11800.0
2012-02-28 15:30:00,33.72,33.76,33.68,33.75,43300.0,28.5471,28.581,28.5132,28.5725,43300.0
2012-02-29 09:30:00,33.75,33.96,33.4,33.9,9800.0,28.5725,28.7503,28.2762,28.6995,9800.0
2012-02-29 10:00:00,33.92,33.95,33.84,33.9,21500.0,28.7164,28.7418,28.6487,28.6995,21500.0
2012-02-29 10:30:00,33.9,33.93,33.7,33.8,59300.0,28.6995,28.7249,28.5302,28.6148,59300.0
2012-02-29 11:00:00,33.82,33.84,33.63,33.63,17800.0,28.6318,28.6487,28.4709,28.4709,17800.0
2012-02-29 11:30:00,33.64,33.98,33.64,33.95,8700.0,28.4794,28.7672,28.4794,28.7418,8700.0
2012-02-29 12:00:00,33.9,33.97,33.86,33.94,26100.0,28.6995,28.7587,28.6656,28.7333,26100.0
2012-02-29 12:30:00,33.94,33.96,33.89,33.94,8600.0,28.7333,28.7503,28.691,28.7333,8600.0
2012-02-29 13:00:00,33.94,33.98,33.9,33.92,14400.0,28.7333,28.7672,28.6995,28.7164,14400.0
2012-02-29 13:30:00,33.92,33.96,33.89,33.96,11200.0,28.7164,28.7503,28.691,28.7503,11200.0
2012-02-29 14:00:00,33.98,33.98,33.88,33.89,18000.0,28.7672,28.7672,28.6825,28.691,18000.0
2012-02-29 14:30:00,33.9,33.91,33.79,33.79,33000.0,28.6995,28.7079,28.6064,28.6064,33000.0
2012-02-29 15:00:00,33.8,33.87,33.75,33.84,46500.0,28.6148,28.6741,28.5725,28.6487,46500.0
2012-02-29 15:30:00,33.84,33.9,33.73,33.75,147700.0,28.6487,28.6995,28.5556,28.5725,147700.0
2012-03-01 09:30:00,33.76,34.08,33.76,34.03,15700.0,28.581,28.8519,28.581,28.8095,15700.0
2012-03-01 10:00:00,33.97,34.02,33.82,33.96,13500.0,28.7587,28.8011,28.6318,28.7503,13500.0
2012-03-01 10:30:00,33.95,33.98,33.85,33.96,29300.0,28.7418,28.7672,28.6572,28.7503,29300.0
2012-03-01 11:00:00,33.97,34.02,33.78,33.86,23200.0,28.7587,28.8011,28.5979,28.6656,23200.0
2012-03-01 11:30:00,33.86,33.89,33.83,33.88,15600.0,28.6656,28.691,28.6402,28.6825,15600.0
2012-03-01 12:00:00,33.87,33.9,33.84,33.88,18300.0,28.6741,28.6995,28.6487,28.6825,18300.0
2012-03-01 12:30:00,33.88,33.95,33.84,33.92,18500.0,28.6825,28.7418,28.6487,28.7164,18500.0
2012-03-01 13:00:00,33.92,33.98,33.87,33.96,47400.0,28.7164,28.7672,28.6741,28.7503,47400.0
2012-03-01 13:30:00,33.96,34.0,33.88,33.9,15700.0,28.7503,28.7841,28.6825,28.6995,15700.0
2012-03-01 14:00:00,33.9,33.92,33.83,33.85,23600.0,28.6995,28.7164,28.6402,28.6572,23600.0
2012-03-01 14:30:00,33.84,33.88,33.81,33.88,34200.0,28.6487,28.6825,28.6233,28.6825,34200.0
2012-03-01 15:00:00,33.88,33.88,33.7,33.77,27800.0,28.6825,28.6825,28.5302,28.5894,27800.0
2012-03-01 15:30:00,33.76,33.8,33.68,33.7,66200.0,28.581,28.6148,28.5132,28.5302,66200.0
2012-03-02 09:30:00,33.63,33.73,33.51,33.57,25300.0,28.4709,28.5556,28.3693,28.4201,25300.0
2012-03-02 10:00:00,33.56,33.74,33.53,33.73,15700.0,28.4116,28.564,28.3862,28.5556,15700.0
2012-03-02 10:30:00,33.74,33.74,33.63,33.68,7400.0,28.564,28.564,28.4709,28.5132,7400.0
2012-03-02 11:00:00,33.65,33.65,33.57,33.59,18300.0,28.4878,28.4878,28.4201,28.437,18300.0
2012-03-02 11:30:00,33.58,33.62,33.37,33.39,38400.0,28.4286,28.4624,28.2508,28.2677,38400.0
2012-03-02 12:00:00,33.39,33.47,33.3,33.45,35000.0,28.2677,28.3354,28.1915,28.3185,35000.0
2012-03-02 12:30:00,33.47,33.54,33.43,33.47,14700.0,28.3354,28.3947,28.3016,28.3354,14700.0
2012-03-02 13:00:00,33.45,33.48,33.35,33.48,36100.0,28.3185,28.3439,28.2339,28.3439,36100.0
2012-03-02 13:30:00,33.49,33.58,33.49,33.57,22600.0,28.3524,28.4286,28.3524,28.4201,22600.0
2012-03-02 14:00:00,33.58,33.58,33.49,33.49,17700.0,28.4286,28.4286,28.3524,28.3524,17700.0
2012-03-02 14:30:00,33.51,33.53,33.46,33.53,14300.0,28.3693,28.3862,28.327,28.3862,14300.0
2012-03-02 15:00:00,33.52,33.55,33.42,33.5,24900.0,28.3778,28.4032,28.2931,28.3608,24900.0
2012-03-02 15:30:00,33.52,33.57,33.38,33.46,88900.0,28.3778,28.4201,28.2593,28.327,88900.0
2012-03-05 09:30:00,33.3,33.4,33.24,33.29,41700.0,28.1915,28.2762,28.1407,28.1831,41700.0
2012-03-05 10:00:00,33.29,33.39,33.05,33.07,25000.0,28.1831,28.2677,27.9799,27.9968,25000.0
2012-03-05 10:30:00,33.06,33.21,33.03,33.19,24800.0,27.9883,28.1153,27.9629,28.0984,24800.0
2012-03-05 11:00:00,33.21,33.28,33.05,33.2,24400.0,28.1153,28.1746,27.9799,28.1069,24400.0
2012-03-05 11:30:00,33.23,33.3,33.15,33.23,15100.0,28.1323,28.1915,28.0645,28.1323,15100.0
2012-03-05 12:00:00,33.23,33.26,33.16,33.19,48100.0,28.1323,28.1577,28.073,28.0984,48100.0
2012-03-05 12:30:00,33.19,33.23,33.15,33.2,9400.0,28.0984,28.1323,28.0645,28.1069,9400.0
2012-03-05 13:00:00,33.19,33.27,33.16,33.22,20800.0,28.0984,28.1661,28.073,28.1238,20800.0
2012-03-05 13:30:00,33.23,33.23,33.14,33.2,33200.0,28.1323,28.1323,28.0561,28.1069,33200.0
2012-03-05 14:00:00,33.18,33.21,33.13,33.16,17200.0,28.0899,28.1153,28.0476,28.073,17200.0
2012-03-05 14:30:00,33.18,33.26,33.14,33.26,29700.0,28.0899,28.1577,28.0561,28.1577,29700.0
2012-03-05 15:00:00,33.27,33.31,33.25,33.27,16600.0,28.1661,28.2,28.1492,28.1661,16600.0
2012-03-05 15:30:00,33.29,33.34,33.19,33.27,77000.0,28.1831,28.2254,28.0984,28.1661,77000.0
2012-03-06 09:30:00,32.93,33.1,32.76,32.91,27800.0,27.8783,28.0222,27.7344,27.8614,27800.0
2012-03-06 10:00:00,32.9,32.99,32.79,32.82,15500.0,27.8529,27.9291,27.7598,27.7852,15500.0
2012-03-06 10:30:00,32.82,32.89,32.78,32.8,14600.0,27.7852,27.8444,27.7513,27.7682,14600.0
2012-03-06 11:00:00,32.79,33.0,32.79,32.99,29000.0,27.7598,27.9375,27.7598,27.9291,29000.0
2012-03-06 11:30:00,32.99,33.0,32.91,32.95,23200.0,27.9291,27.9375,27.8614,27.8952,23200.0
2012-03-06 12:00:00,32.95,32.97,32.89,32.89,14200.0,27.8952,27.9122,27.8444,27.8444,14200.0
2012-03-06 12:30:00,32.91,33.0,32.91,32.97,9800.0,27.8614,27.9375,27.8614,27.9122,9800.0
2012-03-06 13:00:00,32.97,33.02,32.93,32.94,17000.0,27.9122,27.9545,27.8783,27.8868,17000.0
2012-03-06 13:30:00,32.95,32.95,32.87,32.95,27000.0,27.8952,27.8952,27.8275,27.8952,27000.0
2012-03-06 14:00:00,32.95,32.97,32.87,32.9,23900.0,27.8952,27.9122,27.8275,27.8529,23900.0
2012-03-06 14:30:00,32.9,32.93,32.86,32.9,29400.0,27.8529,27.8783,27.819,27.8529,29400.0
2012-03-06 15:00:00,32.9,33.01,32.9,32.95,34900.0,27.8529,27.946,27.8529,27.8952,34900.0
2012-03-06 15:30:00,32.95,33.03,32.91,32.99,86600.0,27.8952,27.9629,27.8614,27.9291,86600.0
2012-03-07 09:30:00,33.01,33.07,32.89,33.03,26600.0,27.946,27.9968,27.8444,27.9629,26600.0
2012-03-07 10:00:00,33.02,33.06,32.94,33.0,13500.0,27.9545,27.9883,27.8868,27.9375,13500.0
2012-03-07 10:30:00,33.0,33.15,33.0,33.15,16700.0,27.9375,28.0645,27.9375,28.0645,16700.0
2012-03-07 11:00:00,33.14,33.25,33.1,33.24,14300.0,28.0561,28.1492,28.0222,28.1407,14300.0
2012-03-07 11:30:00,33.23,33.29,33.22,33.29,11100.0,28.1323,28.1831,28.1238,28.1831,11100.0
2012-03-07 12:00:00,33.3,33.36,33.3,33.34,14300.0,28.1915,28.2423,28.1915,28.2254,14300.0
2012-03-07 12:30:00,33.34,33.41,33.32,33.39,11700.0,28.2254,28.2847,28.2085,28.2677,11700.0
2012-03-07 13:00:00,33.39,33.43,33.34,33.42,16400.0,28.2677,28.3016,28.2254,28.2931,16400.0
2012-03-07 13:30:00,33.41,33.47,33.38,33.45,19600.0,28.2847,28.3354,28.2593,28.3185,19600.0
2012-03-07 14:00:00,33.45,33.48,33.42,33.47,17000.0,28.3185,28.3439,28.2931,28.3354,17000.0
2012-03-07 14:30:00,33.47,33.48,33.39,33.46,23900.0,28.3354,28.3439,28.2677,28.327,23900.0
2012-03-07 15:00:00,33.47,33.5,33.41,33.5,26500.0,28.3354,28.3608,28.2847,28.3608,26500.0
2012-03-07 15:30:00,33.5,33.55,33.49,33.55,71600.0,28.3608,28.4032,28.3524,28.4032,71600.0
2012-03-08 09:30:00,33.83,33.91,33.52,33.53,11300.0,28.6402,28.7079,28.3778,28.3862,11300.0
2012-03-08 10:00:00,33.53,33.54,33.37,33.4,21400.0,28.3862,28.3947,28.2508,28.2762,21400.0
2012-03-08 10:30:00,33.43,33.64,33.43,33.63,20200.0,28.3016,28.4794,28.3016,28.4709,20200.0
2012-03-08 11:00:00,33.64,33.84,33.64,33.78,16400.0,28.4794,28.6487,28.4794,28.5979,16400.0
2012-03-08 11:30:00,33.76,33.83,33.75,33.82,7800.0,28.581,28.6402,28.5725,28.6318,7800.0
2012-03-08 12:00:00,33.83,33.86,33.69,33.69,21200.0,28.6402,28.6656,28.5217,28.5217,21200.0
2012-03-08 12:30:00,33.7,33.7,33.64,33.66,7000.0,28.5302,28.5302,28.4794,28.4963,7000.0
2012-03-08 13:00:00,33.68,33.69,33.63,33.67,10500.0,28.5132,28.5217,28.4709,28.5048,10500.0
2012-03-08 13:30:00,33.68,33.7,33.64,33.65,6200.0,28.5132,28.5302,28.4794,28.4878,6200.0
2012-03-08 14:00:00,33.66,33.68,33.59,33.62,5100.0,28.4963,28.5132,28.437,28.4624,5100.0
2012-03-08 14:30:00,33.64,33.73,33.6,33.72,8900.0,28.4794,28.5556,28.4455,28.5471,8900.0
2012-03-08 15:00:00,33.72,33.74,33.68,33.71,10000.0,28.5471,28.564,28.5132,28.5386,10000.0
2012-03-08 15:30:00,33.71,33.75,33.65,33.69,50000.0,28.5386,28.5725,28.4878,28.5217,50000.0
2012-03-09 09:30:00,33.66,33.79,33.55,33.65,48300.0,28.4963,28.6064,28.4032,28.4878,48300.0
2012-03-09 10:00:00,33.67,34.01,33.65,33.97,46500.0,28.5048,28.7926,28.4878,28.7587,46500.0
2012-03-09 10:30:00,33.99,34.13,33.99,34.1,29600.0,28.7757,28.8942,28.7757,28.8688,29600.0
2012-03-09 11:00:00,34.11,34.13,33.97,33.97,12800.0,28.8773,28.8942,28.7587,28.7587,12800.0
2012-03-09 11:30:00,33.95,34.03,33.92,33.97,18000.0,28.7418,28.8095,28.7164,28.7587,18000.0
2012-03-09 12:00:00,33.97,34.0,33.92,33.92,8500.0,28.7587,28.7841,28.7164,28.7164,8500.0
2012-03-09 12:30:00,33.92,33.93,33.84,33.84,11900.0,28.7164,28.7249,28.6487,28.6487,11900.0
2012-03-09 13:00:00,33.83,33.86,33.79,33.8,15100.0,28.6402,28.6656,28.6064,28.6148,15100.0
2012-03-09 13:30:00,33.79,33.81,33.78,33.78,11100.0,28.6064,28.6233,28.5979,28.5979,11100.0
2012-03-09 14:00:00,33.79,33.82,33.76,33.82,13300.0,28.6064,28.6318,28.581,28.6318,13300.0
2012-03-09 14:30:00,33.82,33.83,33.62,33.65,52800.0,28.6318,28.6402,28.4624,28.4878,52800.0
2012-03-09 15:00:00,33.65,33.7,33.6,33.68,27800.0,28.4878,28.5302,28.4455,28.5132,27800.0
2012-03-09 15:30:00,33.69,33.7,33.63,33.67,83800.0,28.5217,28.5302,28.4709,28.5048,83800.0
2012-03-12 09:30:00,33.76,33.8,33.6,33.8,20300.0,28.581,28.6148,28.4455,28.6148,20300.0
2012-03-12 10:00:00,33.78,33.83,33.7,33.72,7900.0,28.5979,28.6402,28.5302,28.5471,7900.0
2012-03-12 10:30:00,33.71,33.79,33.68,33.75,17900.0,28.5386,28.6064,28.5132,28.5725,17900.0
2012-03-12 11:00:00,33.78,33.78,33.66,33.68,18800.0,28.5979,28.5979,28.4963,28.5132,18800.0
2012-03-12 11:30:00,33.67,33.82,33.67,33.78,8400.0,28.5048,28.6318,28.5048,28.5979,8400.0
2012-03-12 12:00:00,33.76,33.85,33.74,33.8,8900.0,28.581,28.6572,28.564,28.6148,8900.0
2012-03-12 12:30:00,33.8,33.83,33.74,33.76,9400.0,28.6148,28.6402,28.564,28.581,9400.0
2012-03-12 13:00:00,33.77,33.82,33.77,33.8,4700.0,28.5894,28.6318,28.5894,28.6148,4700.0
2012-03-12 13:30:00,33.81,33.9,33.81,33.81,7200.0,28.6233,28.6995,28.6233,28.6233,7200.0
2012-03-12 14:00:00,33.82,33.89,33.81,33.85,5100.0,28.6318,28.691,28.6233,28.6572,5100.0
2012-03-12 14:30:00,33.84,33.89,33.83,33.89,9200.0,28.6487,28.691,28.6402,28.691,9200.0
2012-03-12 15:00:00,33.89,33.93,33.84,33.9,7300.0,28.691,28.7249,28.6487,28.6995,7300.0
2012-03-12 15:30:00,33.9,33.9,33.78,33.85,39300.0,28.6995,28.6995,28.5979,28.6572,39300.0
2012-03-13 09:30:00,34.13,34.13,33.92,33.99,9800.0,28.8942,28.8942,28.7164,28.7757,9800.0
2012-03-13 10:00:00,33.98,33.98,33.82,33.92,21600.0,28.7672,28.7672,28.6318,28.7164,21600.0
2012-03-13 10:30:00,33.94,34.03,33.94,33.97,7100.0,28.7333,28.8095,28.7333,28.7587,7100.0
2012-03-13 11:00:00,33.98,34.04,33.95,34.01,8700.0,28.7672,28.818,28.7418,28.7926,8700.0
2012-03-13 11:30:00,34.01,34.17,34.01,34.09,15200.0,28.7926,28.9281,28.7926,28.8603,15200.0
2012-03-13 12:00:00,34.1,34.16,34.07,34.09,6700.0,28.8688,28.9196,28.8434,28.8603,6700.0
2012-03-13 12:30:00,34.11,34.11,34.06,34.1,5200.0,28.8773,28.8773,28.8349,28.8688,5200.0
2012-03-13 13:00:00,34.1,34.19,34.1,34.15,8400.0,28.8688,28.945,28.8688,28.9111,8400.0
2012-03-13 13:30:00,34.14,34.14,34.09,34.14,3200.0,28.9027,28.9027,28.8603,28.9027,3200.0
2012-03-13 14:00:00,34.12,34.19,34.05,34.1,14200.0,28.8857,28.945,28.8265,28.8688,14200.0
2012-03-13 14:30:00,34.11,34.11,34.03,34.09,8700.0,28.8773,28.8773,28.8095,28.8603,8700.0
2012-03-13 15:00:00,34.1,34.29,34.09,34.24,24000.0,28.8688,29.0297,28.8603,28.9873,24000.0
2012-03-13 15:30:00,34.25,34.51,34.23,34.5,78800.0,28.9958,29.2159,28.9789,29.2074,78800.0
2012-03-14 09:30:00,34.33,34.6,34.23,34.44,41600.0,29.0635,29.2921,28.9789,29.1566,41600.0
2012-03-14 10:00:00,34.41,34.57,34.37,34.43,11700.0,29.1312,29.2667,29.0974,29.1482,11700.0
2012-03-14 10:30:00,34.43,34.47,34.29,34.29,20600.0,29.1482,29.182,29.0297,29.0297,20600.0
2012-03-14 11:00:00,34.32,34.34,34.24,34.33,16400.0,29.0551,29.072,28.9873,29.0635,16400.0
2012-03-14 11:30:00,34.31,34.36,34.27,34.29,8700.0,29.0466,29.0889,29.0127,29.0297,8700.0
2012-03-14 12:00:00,34.29,34.32,34.27,34.29,14700.0,29.0297,29.0551,29.0127,29.0297,14700.0
2012-03-14 12:30:00,34.3,34.31,34.28,34.29,9400.0,29.0381,29.0466,29.0212,29.0297,9400.0
2012-03-14 13:00:00,34.28,34.31,34.26,34.29,13200.0,29.0212,29.0466,29.0043,29.0297,13200.0
2012-03-14 13:30:00,34.29,34.29,34.2,34.23,22200.0,29.0297,29.0297,28.9535,28.9789,22200.0
2012-03-14 14:00:00,34.23,34.31,34.13,34.27,15000.0,28.9789,29.0466,28.8942,29.0127,15000.0
2012-03-14 14:30:00,34.27,34.31,34.24,34.3,17100.0,29.0127,29.0466,28.9873,29.0381,17100.0
2012-03-14 15:00:00,34.3,34.32,34.23,34.32,23800.0,29.0381,29.0551,28.9789,29.0551,23800.0
2012-03-14 15:30:00,34.37,34.38,34.27,34.3,44200.0,29.0974,29.1058,29.0127,29.0381,44200.0
2012-03-15 09:30:00,34.24,34.47,34.08,34.26,40000.0,28.9873,29.182,28.8519,29.0043,40000.0
2012-03-15 10:00:00,34.27,34.28,34.15,34.15,52100.0,29.0127,29.0212,28.9111,28.9111,52100.0
2012-03-15 10:30:00,34.15,34.2,34.06,34.06,20300.0,28.9111,28.9535,28.8349,28.8349,20300.0
2012-03-15 11:00:00,34.07,34.17,34.02,34.17,16900.0,28.8434,28.9281,28.8011,28.9281,16900.0
2012-03-15 11:30:00,34.18,34.33,34.18,34.29,8300.0,28.9365,29.0635,28.9365,29.0297,8300.0
2012-03-15 12:00:00,34.34,34.43,34.29,34.43,7200.0,29.072,29.1482,29.0297,29.1482,7200.0
2012-03-15 12:30:00,34.42,34.48,34.34,34.34,18100.0,29.1397,29.1905,29.072,29.072,18100.0
2012-03-15 13:00:00,34.35,34.36,34.21,34.21,11100.0,29.0804,29.0889,28.9619,28.9619,11100.0
2012-03-15 13:30:00,34.24,34.25,34.19,34.21,11500.0,28.9873,28.9958,28.945,28.9619,11500.0
2012-03-15 14:00:00,34.2,34.29,34.16,34.2,40500.0,28.9535,29.0297,28.9196,28.9535,40500.0
2012-03-15 14:30:00,34.2,34.21,34.14,34.18,52000.0,28.9535,28.9619,28.9027,28.9365,52000.0
2012-03-15 15:00:00,34.19,34.2,34.15,34.17,24400.0,28.945,28.9535,28.9111,28.9281,24400.0
2012-03-15 15:30:00,34.17,34.18,34.05,34.15,78500.0,28.9281,28.9365,28.8265,28.9111,78500.0
2012-03-16 09:30:00,34.09,34.16,34.03,34.09,208100.0,28.8603,28.9196,28.8095,28.8603,208100.0
2012-03-16 10:00:00,34.1,34.12,33.95,34.04,23100.0,28.8688,28.8857,28.7418,28.818,23100.0
2012-03-16 10:30:00,34.04,34.11,34.03,34.08,8900.0,28.818,28.8773,28.8095,28.8519,8900.0
2012-03-16 11:00:00,34.08,34.08,33.94,33.95,31200.0,28.8519,28.8519,28.7333,28.7418,31200.0
2012-03-16 11:30:00,33.96,33.98,33.91,33.98,6500.0,28.7503,28.7672,28.7079,28.7672,6500.0
2012-03-16 12:00:00,33.98,33.98,33.93,33.95,11200.0,28.7672,28.7672,28.7249,28.7418,11200.0
2012-03-16 12:30:00,33.94,33.96,33.89,33.9,8700.0,28.7333,28.7503,28.691,28.6995,8700.0
2012-03-16 13:00:00,33.89,33.91,33.85,33.88,7800.0,28.691,28.7079,28.6572,28.6825,7800.0
2012-03-16 13:30:00,33.88,34.01,33.82,34.0,34300.0,28.6825,28.7926,28.6318,28.7841,34300.0
2012-03-16 14:00:00,34.01,34.01,33.95,33.95,5700.0,28.7926,28.7926,28.7418,28.7418,5700.0
2012-03-16 14:30:00,33.95,33.95,33.88,33.88,16300.0,28.7418,28.7418,28.6825,28.6825,16300.0
2012-03-16 15:00:00,33.88,33.89,33.82,33.83,40200.0,28.6825,28.691,28.6318,28.6402,40200.0
2012-03-16 15:30:00,33.83,33.85,33.79,33.83,101000.0,28.6402,28.6572,28.6064,28.6402,101000.0
2012-03-19 09:30:00,33.75,34.05,33.6,34.02,33600.0,28.5725,28.8265,28.4455,28.8011,33600.0
2012-03-19 10:00:00,34.01,34.1,33.8,34.08,25500.0,28.7926,28.8688,28.6148,28.8519,25500.0
2012-03-19 10:30:00,34.09,34.13,34.03,34.05,29100.0,28.8603,28.8942,28.8095,28.8265,29100.0
2012-03-19 11:00:00,34.06,34.09,34.0,34.04,6700.0,28.8349,28.8603,28.7841,28.818,6700.0
2012-03-19 11:30:00,34.04,34.15,34.04,34.09,16600.0,28.818,28.9111,28.818,28.8603,16600.0
2012-03-19 12:00:00,34.1,34.17,34.08,34.16,19300.0,28.8688,28.9281,28.8519,28.9196,19300.0
2012-03-19 12:30:00,34.16,34.22,34.15,34.21,31700.0,28.9196,28.9704,28.9111,28.9619,31700.0
2012-03-19 13:00:00,34.21,34.23,34.19,34.2,29600.0,28.9619,28.9789,28.945,28.9535,29600.0
2012-03-19 13:30:00,34.2,34.3,34.2,34.3,17100.0,28.9535,29.0381,28.9535,29.0381,17100.0
2012-03-19 14:00:00,34.3,34.31,34.26,34.28,15200.0,29.0381,29.0466,29.0043,29.0212,15200.0
2012-03-19 14:30:00,34.28,34.28,34.19,34.2,12900.0,29.0212,29.0212,28.945,28.9535,12900.0
2012-03-19 15:00:00,34.2,34.22,34.08,34.08,17700.0,28.9535,28.9704,28.8519,28.8519,17700.0
2012-03-19 15:30:00,34.09,34.13,33.91,33.92,50300.0,28.8603,28.8942,28.7079,28.7164,50300.0
2012-03-20 09:30:00,33.67,33.91,33.61,33.76,31600.0,28.5048,28.7079,28.454,28.581,31600.0
2012-03-20 10:00:00,33.75,33.84,33.67,33.73,9300.0,28.5725,28.6487,28.5048,28.5556,9300.0
2012-03-20 10:30:00,33.73,33.87,33.73,33.83,10700.0,28.5556,28.6741,28.5556,28.6402,10700.0
2012-03-20 11:00:00,33.86,33.92,33.85,33.9,8000.0,28.6656,28.7164,28.6572,28.6995,8000.0
2012-03-20 11:30:00,33.89,33.89,33.74,33.83,16800.0,28.691,28.691,28.564,28.6402,16800.0
2012-03-20 12:00:00,33.82,33.87,33.72,33.73,9600.0,28.6318,28.6741,28.5471,28.5556,9600.0
2012-03-20 12:30:00,33.74,33.79,33.72,33.77,5200.0,28.564,28.6064,28.5471,28.5894,5200.0
2012-03-20 13:00:00,33.75,33.87,33.73,33.78,7300.0,28.5725,28.6741,28.5556,28.5979,7300.0
2012-03-20 13:30:00,33.78,33.83,33.75,33.82,6400.0,28.5979,28.6402,28.5725,28.6318,6400.0
2012-03-20 14:00:00,33.82,33.88,33.76,33.86,10800.0,28.6318,28.6825,28.581,28.6656,10800.0
2012-03-20 14:30:00,33.86,33.86,33.78,33.82,13800.0,28.6656,28.6656,28.5979,28.6318,13800.0
2012-03-20 15:00:00,33.82,33.86,33.76,33.77,10700.0,28.6318,28.6656,28.581,28.5894,10700.0
2012-03-20 15:30:00,33.76,33.79,33.67,33.68,41400.0,28.581,28.6064,28.5048,28.5132,41400.0
2012-03-21 09:30:00,33.75,33.84,33.63,33.66,28100.0,28.5725,28.6487,28.4709,28.4963,28100.0
2012-03-21 10:00:00,33.66,33.68,33.53,33.56,24600.0,28.4963,28.5132,28.3862,28.4116,24600.0
2012-03-21 10:30:00,33.59,33.72,33.59,33.6,5900.0,28.437,28.5471,28.437,28.4455,5900.0
2012-03-21 11:00:00,33.56,33.7,33.55,33.69,3000.0,28.4116,28.5302,28.4032,28.5217,3000.0
2012-03-21 11:30:00,33.73,33.77,33.72,33.77,5400.0,28.5556,28.5894,28.5471,28.5894,5400.0
2012-03-21 12:00:00,33.79,33.91,33.79,33.88,10700.0,28.6064,28.7079,28.6064,28.6825,10700.0
2012-03-21 12:30:00,33.88,33.88,33.85,33.85,5900.0,28.6825,28.6825,28.6572,28.6572,5900.0
2012-03-21 13:00:00,33.85,33.9,33.83,33.9,34900.0,28.6572,28.6995,28.6402,28.6995,34900.0
2012-03-21 13:30:00,33.9,33.94,33.89,33.94,4700.0,28.6995,28.7333,28.691,28.7333,4700.0
2012-03-21 14:00:00,33.94,34.01,33.94,34.0,12600.0,28.7333,28.7926,28.7333,28.7841,12600.0
2012-03-21 14:30:00,34.0,34.05,33.98,33.99,17900.0,28.7841,28.8265,28.7672,28.7757,17900.0
2012-03-21 15:00:00,34.0,34.05,33.99,34.04,17100.0,28.7841,28.8265,28.7757,28.818,17100.0
2012-03-21 15:30:00,34.04,34.09,33.99,34.01,70700.0,28.818,28.8603,28.7757,28.7926,70700.0
2012-03-22 09:30:00,33.78,33.96,33.75,33.82,31400.0,28.5979,28.7503,28.5725,28.6318,31400.0
2012-03-22 10:00:00,33.79,33.88,33.69,33.74,16000.0,28.6064,28.6825,28.5217,28.564,16000.0
2012-03-22 10:30:00,33.78,33.78,33.52,33.52,16800.0,28.5979,28.5979,28.3778,28.3778,16800.0
2012-03-22 11:00:00,33.53,33.63,33.45,33.61,10800.0,28.3862,28.4709,28.3185,28.454,10800.0
2012-03-22 11:30:00,33.62,33.74,33.6,33.73,20200.0,28.4624,28.564,28.4455,28.5556,20200.0
2012-03-22 12:00:00,33.74,33.88,33.74,33.84,7800.0,28.564,28.6825,28.564,28.6487,7800.0
2012-03-22 12:30:00,33.84,33.94,33.82,33.92,5000.0,28.6487,28.7333,28.6318,28.7164,5000.0
2012-03-22 13:00:00,33.93,33.95,33.85,33.89,11000.0,28.7249,28.7418,28.6572,28.691,11000.0
2012-03-22 13:30:00,33.9,33.94,33.89,33.92,8700.0,28.6995,28.7333,28.691,28.7164,8700.0
2012-03-22 14:00:00,33.92,33.93,33.89,33.9,11400.0,28.7164,28.7249,28.691,28.6995,11400.0
2012-03-22 14:30:00,33.91,33.91,33.84,33.88,9500.0,28.7079,28.7079,28.6487,28.6825,9500.0
2012-03-22 15:00:00,33.88,33.88,33.71,33.8,17800.0,28.6825,28.6825,28.5386,28.6148,17800.0
2012-03-22 15:30:00,33.8,33.92,33.78,33.8,44000.0,28.6148,28.7164,28.5979,28.6148,44000.0
2012-03-23 09:30:00,33.77,33.9,33.61,33.68,31000.0,28.5894,28.6995,28.454,28.5132,31000.0
2012-03-23 10:00:00,33.64,33.64,33.55,33.56,4200.0,28.4794,28.4794,28.4032,28.4116,4200.0
2012-03-23 10:30:00,33.6,33.68,33.59,33.68,2200.0,28.4455,28.5132,28.437,28.5132,2200.0
2012-03-23 11:00:00,33.62,33.75,33.61,33.74,3800.0,28.4624,28.5725,28.454,28.564,3800.0
2012-03-23 11:30:00,33.74,33.79,33.74,33.79,4300.0,28.564,28.6064,28.564,28.6064,4300.0
2012-03-23 12:00:00,33.8,33.83,33.74,33.76,7400.0,28.6148,28.6402,28.564,28.581,7400.0
2012-03-23 12:30:00,33.75,33.83,33.74,33.8,4200.0,28.5725,28.6402,28.564,28.6148,4200.0
2012-03-23 13:00:00,33.81,33.86,33.79,33.84,3800.0,28.6233,28.6656,28.6064,28.6487,3800.0
2012-03-23 13:30:00,33.86,33.89,33.8,33.83,10100.0,28.6656,28.691,28.6148,28.6402,10100.0
2012-03-23 14:00:00,33.83,33.92,33.82,33.92,7300.0,28.6402,28.7164,28.6318,28.7164,7300.0
2012-03-23 14:30:00,33.92,34.0,33.91,33.99,9200.0,28.7164,28.7841,28.7079,28.7757,9200.0
2012-03-23 15:00:00,33.97,33.97,33.85,33.9,13800.0,28.7587,28.7587,28.6572,28.6995,13800.0
2012-03-23 15:30:00,33.89,33.93,33.84,33.93,40000.0,28.691,28.7249,28.6487,28.7249,40000.0
2012-03-26 09:30:00,34.24,34.3,33.99,34.23,36200.0,28.9873,29.0381,28.7757,28.9789,36200.0
2012-03-26 10:00:00,34.18,34.49,34.14,34.49,17400.0,28.9365,29.199,28.9027,29.199,17400.0
2012-03-26 10:30:00,34.47,34.53,34.46,34.53,7800.0,29.182,29.2328,29.1736,29.2328,7800.0
2012-03-26 11:00:00,34.51,34.55,34.47,34.53,7200.0,29.2159,29.2498,29.182,29.2328,7200.0
2012-03-26 11:30:00,34.52,34.53,34.47,34.5,11400.0,29.2244,29.2328,29.182,29.2074,11400.0
2012-03-26 12:00:00,34.5,34.5,34.4,34.43,9300.0,29.2074,29.2074,29.1228,29.1482,9300.0
2012-03-26 12:30:00,34.41,34.42,34.32,34.38,7300.0,29.1312,29.1397,29.0551,29.1058,7300.0
2012-03-26 13:00:00,34.36,34.36,34.28,34.3,4800.0,29.0889,29.0889,29.0212,29.0381,4800.0
2012-03-26 13:30:00,34.31,34.38,34.3,34.35,8900.0,29.0466,29.1058,29.0381,29.0804,8900.0
2012-03-26 14:00:00,34.36,34.47,34.36,34.45,14100.0,29.0889,29.182,29.0889,29.1651,14100.0
2012-03-26 14:30:00,34.44,34.5,34.43,34.49,16000.0,29.1566,29.2074,29.1482,29.199,16000.0
2012-03-26 15:00:00,34.49,34.57,34.48,34.54,17700.0,29.199,29.2667,29.1905,29.2413,17700.0
2012-03-26 15:30:00,34.54,34.54,34.37,34.5,65100.0,29.2413,29.2413,29.0974,29.2074,65100.0
2012-03-27 09:30:00,34.46,34.49,34.22,34.43,33800.0,29.1736,29.199,28.9704,29.1482,33800.0
2012-03-27 10:00:00,34.43,34.43,34.31,34.36,10100.0,29.1482,29.1482,29.0466,29.0889,10100.0
2012-03-27 10:30:00,34.41,34.47,34.4,34.42,12200.0,29.1312,29.182,29.1228,29.1397,12200.0
2012-03-27 11:00:00,34.46,34.5,34.42,34.44,5400.0,29.1736,29.2074,29.1397,29.1566,5400.0
2012-03-27 11:30:00,34.43,34.49,34.42,34.46,5800.0,29.1482,29.199,29.1397,29.1736,5800.0
2012-03-27 12:00:00,34.48,34.5,34.41,34.41,5900.0,29.1905,29.2074,29.1312,29.1312,5900.0
2012-03-27 12:30:00,34.42,34.48,34.4,34.48,9500.0,29.1397,29.1905,29.1228,29.1905,9500.0
2012-03-27 13:00:00,34.48,34.6,34.47,34.58,22600.0,29.1905,29.2921,29.182,29.2752,22600.0
2012-03-27 13:30:00,34.6,34.65,34.57,34.63,10700.0,29.2921,29.3344,29.2667,29.3175,10700.0
2012-03-27 14:00:00,34.63,34.68,34.59,34.68,32200.0,29.3175,29.3598,29.2836,29.3598,32200.0
2012-03-27 14:30:00,34.66,34.69,34.62,34.68,23400.0,29.3429,29.3683,29.309,29.3598,23400.0
2012-03-27 15:00:00,34.69,34.71,34.64,34.64,29500.0,29.3683,29.3852,29.326,29.326,29500.0
2012-03-27 15:30:00,34.66,34.69,34.52,34.52,57300.0,29.3429,29.3683,29.2244,29.2244,57300.0
2012-03-28 09:30:00,34.51,34.65,34.32,34.49,33200.0,29.2159,29.3344,29.0551,29.199,33200.0
2012-03-28 10:00:00,34.55,34.59,34.43,34.51,7300.0,29.2498,29.2836,29.1482,29.2159,7300.0
2012-03-28 10:30:00,34.5,34.5,34.26,34.35,15100.0,29.2074,29.2074,29.0043,29.0804,15100.0
2012-03-28 11:00:00,34.37,34.39,34.3,34.34,12400.0,29.0974,29.1143,29.0381,29.072,12400.0
2012-03-28 11:30:00,34.33,34.33,34.15,34.2,9300.0,29.0635,29.0635,28.9111,28.9535,9300.0
2012-03-28 12:00:00,34.22,34.28,34.16,34.22,17600.0,28.9704,29.0212,28.9196,28.9704,17600.0
2012-03-28 12:30:00,34.25,34.27,34.2,34.25,7700.0,28.9958,29.0127,28.9535,28.9958,7700.0
2012-03-28 13:00:00,34.25,34.27,34.18,34.21,3400.0,28.9958,29.0127,28.9365,28.9619,3400.0
2012-03-28 13:30:00,34.21,34.27,34.2,34.27,6000.0,28.9619,29.0127,28.9535,29.0127,6000.0
2012-03-28 14:00:00,34.29,34.34,34.23,34.33,30700.0,29.0297,29.072,28.9789,29.0635,30700.0
2012-03-28 14:30:00,34.34,34.41,34.33,34.38,16500.0,29.072,29.1312,29.0635,29.1058,16500.0
2012-03-28 15:00:00,34.37,34.46,34.37,34.46,23400.0,29.0974,29.1736,29.0974,29.1736,23400.0
2012-03-28 15:30:00,34.44,34.49,34.34,34.43,50000.0,29.1566,29.199,29.072,29.1482,50000.0
2012-03-29 09:30:00,34.32,34.38,34.12,34.3,15900.0,29.0551,29.1058,28.8857,29.0381,15900.0
2012-03-29 10:00:00,34.28,34.45,34.28,34.31,9500.0,29.0212,29.1651,29.0212,29.0466,9500.0
2012-03-29 10:30:00,34.29,34.31,34.22,34.27,10800.0,29.0297,29.0466,28.9704,29.0127,10800.0
2012-03-29 11:00:00,34.27,34.34,34.14,34.14,10800.0,29.0127,29.072,28.9027,28.9027,10800.0
2012-03-29 11:30:00,34.14,34.19,34.04,34.11,8000.0,28.9027,28.945,28.818,28.8773,8000.0
2012-03-29 12:00:00,34.11,34.12,34.06,34.08,6500.0,28.8773,28.8857,28.8349,28.8519,6500.0
2012-03-29 12:30:00,34.06,34.22,34.04,34.22,5200.0,28.8349,28.9704,28.818,28.9704,5200.0
2012-03-29 13:00:00,34.22,34.23,34.14,34.22,7700.0,28.9704,28.9789,28.9027,28.9704,7700.0
2012-03-29 13:30:00,34.21,34.27,34.21,34.27,9900.0,28.9619,29.0127,28.9619,29.0127,9900.0
2012-03-29 14:00:00,34.26,34.39,34.25,34.39,14200.0,29.0043,29.1143,28.9958,29.1143,14200.0
2012-03-29 14:30:00,34.38,34.43,34.34,34.39,18500.0,29.1058,29.1482,29.072,29.1143,18500.0
2012-03-29 15:00:00,34.36,34.47,34.34,34.41,21700.0,29.0889,29.182,29.072,29.1312,21700.0
2012-03-29 15:30:00,34.42,34.44,34.21,34.23,117300.0,29.1397,29.1566,28.9619,28.9789,117300.0
2012-03-30 09:30:00,34.51,34.51,34.24,34.29,17900.0,29.2159,29.2159,28.9873,29.0297,17900.0
2012-03-30 10:00:00,34.26,34.32,34.18,34.19,11700.0,29.0043,29.0551,28.9365,28.945,11700.0
2012-03-30 10:30:00,34.2,34.22,34.1,34.2,8100.0,28.9535,28.9704,28.8688,28.9535,8100.0
2012-03-30 11:00:00,34.21,34.4,34.21,34.4,9700.0,28.9619,29.1228,28.9619,29.1228,9700.0
2012-03-30 11:30:00,34.4,34.45,34.36,34.4,9600.0,29.1228,29.1651,29.0889,29.1228,9600.0
2012-03-30 12:00:00,34.39,34.39,34.28,34.35,10200.0,29.1143,29.1143,29.0212,29.0804,10200.0
2012-03-30 12:30:00,34.35,34.44,34.33,34.37,7400.0,29.0804,29.1566,29.0635,29.0974,7400.0
2012-03-30 13:00:00,34.37,34.44,34.36,34.38,5800.0,29.0974,29.1566,29.0889,29.1058,5800.0
2012-03-30 13:30:00,34.38,34.47,34.38,34.45,13200.0,29.1058,29.182,29.1058,29.1651,13200.0
2012-03-30 14:00:00,34.45,34.46,34.4,34.4,10000.0,29.1651,29.1736,29.1228,29.1228,10000.0
2012-03-30 14:30:00,34.39,34.4,34.29,34.29,15700.0,29.1143,29.1228,29.0297,29.0297,15700.0
2012-03-30 15:00:00,34.31,34.35,34.25,34.32,10600.0,29.0466,29.0804,28.9958,29.0551,10600.0
2012-03-30 15:30:00,34.32,34.37,34.1,34.1,69400.0,29.0551,29.0974,28.8688,28.8688,69400.0
2012-04-02 09:30:00,34.06,34.06,33.83,33.9,11900.0,28.8349,28.8349,28.6402,28.6995,11900.0
2012-04-02 10:00:00,33.93,34.18,33.92,34.12,9200.0,28.7249,28.9365,28.7164,28.8857,9200.0
2012-04-02 10:30:00,34.1,34.12,34.04,34.09,4100.0,28.8688,28.8857,28.818,28.8603,4100.0
2012-04-02 11:00:00,34.12,34.15,34.06,34.15,6500.0,28.8857,28.9111,28.8349,28.9111,6500.0
2012-04-02 11:30:00,34.16,34.26,34.15,34.23,8200.0,28.9196,29.0043,28.9111,28.9789,8200.0
2012-04-02 12:00:00,34.23,34.34,34.23,34.31,5800.0,28.9789,29.072,28.9789,29.0466,5800.0
2012-04-02 12:30:00,34.31,34.38,34.31,34.35,5900.0,29.0466,29.1058,29.0466,29.0804,5900.0
2012-04-02 13:00:00,34.33,34.37,34.31,34.32,18100.0,29.0635,29.0974,29.0466,29.0551,18100.0
2012-04-02 13:30:00,34.32,34.36,34.31,34.35,13800.0,29.0551,29.0889,29.0466,29.0804,13800.0
2012-04-02 14:00:00,34.37,34.37,34.31,34.35,16100.0,29.0974,29.0974,29.0466,29.0804,16100.0
2012-04-02 14:30:00,34.36,34.43,34.34,34.41,24500.0,29.0889,29.1482,29.072,29.1312,24500.0
2012-04-02 15:00:00,34.42,34.48,34.39,34.4,18900.0,29.1397,29.1905,29.1143,29.1228,18900.0
2012-04-02 15:30:00,34.38,34.39,34.27,34.36,70500.0,29.1058,29.1143,29.0127,29.0889,70500.0
2012-04-03 09:30:00,34.36,34.39,33.53,34.27,9700.0,29.0889,29.1143,28.3862,29.0127,9700.0
2012-04-03 10:00:00,34.25,34.32,34.16,34.18,9500.0,28.9958,29.0551,28.9196,28.9365,9500.0
2012-04-03 10:30:00,34.2,34.28,34.2,34.26,6600.0,28.9535,29.0212,28.9535,29.0043,6600.0
2012-04-03 11:00:00,34.26,34.26,34.16,34.17,6100.0,29.0043,29.0043,28.9196,28.9281,6100.0
2012-04-03 11:30:00,34.17,34.22,34.16,34.2,4000.0,28.9281,28.9704,28.9196,28.9535,4000.0
2012-04-03 12:00:00,34.18,34.23,34.08,34.23,5400.0,28.9365,28.9789,28.8519,28.9789,5400.0
2012-04-03 12:30:00,34.22,34.26,34.21,34.26,4100.0,28.9704,29.0043,28.9619,29.0043,4100.0
2012-04-03 13:00:00,34.23,34.25,34.19,34.2,3500.0,28.9789,28.9958,28.945,28.9535,3500.0
2012-04-03 13:30:00,34.2,34.2,34.14,34.19,2700.0,28.9535,28.9535,28.9027,28.945,2700.0
2012-04-03 14:00:00,34.18,34.18,33.9,33.95,19600.0,28.9365,28.9365,28.6995,28.7418,19600.0
2012-04-03 14:30:00,33.93,34.0,33.88,33.95,13300.0,28.7249,28.7841,28.6825,28.7418,13300.0
2012-04-03 15:00:00,33.96,34.07,33.95,34.0,15900.0,28.7503,28.8434,28.7418,28.7841,15900.0
2012-04-03 15:30:00,33.99,34.2,33.99,34.16,78300.0,28.7757,28.9535,28.7757,28.9196,78300.0
2012-04-04 09:30:00,33.81,33.81,33.63,33.78,14500.0,28.6233,28.6233,28.4709,28.5979,14500.0
2012-04-04 10:00:00,33.76,33.83,33.67,33.71,31500.0,28.581,28.6402,28.5048,28.5386,31500.0
2012-04-04 10:30:00,33.7,33.75,33.51,33.53,23900.0,28.5302,28.5725,28.3693,28.3862,23900.0
2012-04-04 11:00:00,33.53,33.78,33.51,33.73,77100.0,28.3862,28.5979,28.3693,28.5556,77100.0
2012-04-04 11:30:00,33.73,33.79,33.7,33.73,20000.0,28.5556,28.6064,28.5302,28.5556,20000.0
2012-04-04 12:00:00,33.73,33.78,33.71,33.78,22700.0,28.5556,28.5979,28.5386,28.5979,22700.0
2012-04-04 12:30:00,33.75,33.77,33.74,33.76,15700.0,28.5725,28.5894,28.564,28.581,15700.0
2012-04-04 13:00:00,33.77,33.77,33.73,33.73,21100.0,28.5894,28.5894,28.5556,28.5556,21100.0
2012-04-04 13:30:00,33.73,33.85,33.73,33.79,15900.0,28.5556,28.6572,28.5556,28.6064,15900.0
2012-04-04 14:00:00,33.8,33.86,33.75,33.76,20600.0,28.6148,28.6656,28.5725,28.581,20600.0
2012-04-04 14:30:00,33.75,33.8,33.73,33.74,18400.0,28.5725,28.6148,28.5556,28.564,18400.0
2012-04-04 15:00:00,33.74,33.79,33.73,33.76,24300.0,28.564,28.6064,28.5556,28.581,24300.0
2012-04-04 15:30:00,33.75,33.8,33.74,33.77,33200.0,28.5725,28.6148,28.564,28.5894,33200.0
2012-04-05 09:30:00,33.57,33.76,33.49,33.52,17400.0,28.4201,28.581,28.3524,28.3778,17400.0
2012-04-05 10:00:00,33.52,33.6,33.48,33.58,20000.0,28.3778,28.4455,28.3439,28.4286,20000.0
2012-04-05 10:30:00,33.53,33.61,33.5,33.57,8400.0,28.3862,28.454,28.3608,28.4201,8400.0
2012-04-05 11:00:00,33.57,33.61,33.54,33.6,7700.0,28.4201,28.454,28.3947,28.4455,7700.0
2012-04-05 11:30:00,33.6,33.72,33.56,33.72,19000.0,28.4455,28.5471,28.4116,28.5471,19000.0
2012-04-05 12:00:00,33.72,33.74,33.65,33.66,5500.0,28.5471,28.564,28.4878,28.4963,5500.0
2012-04-05 12:30:00,33.66,33.68,33.62,33.66,8500.0,28.4963,28.5132,28.4624,28.4963,8500.0
2012-04-05 13:00:00,33.66,33.69,33.65,33.69,10400.0,28.4963,28.5217,28.4878,28.5217,10400.0
2012-04-05 13:30:00,33.67,33.72,33.65,33.72,21800.0,28.5048,28.5471,28.4878,28.5471,21800.0
2012-04-05 14:00:00,33.72,33.74,33.7,33.7,12300.0,28.5471,28.564,28.5302,28.5302,12300.0
2012-04-05 14:30:00,33.7,33.71,33.69,33.69,12600.0,28.5302,28.5386,28.5217,28.5217,12600.0
2012-04-05 15:00:00,33.7,33.79,33.67,33.79,20800.0,28.5302,28.6064,28.5048,28.6064,20800.0
2012-04-05 15:30:00,33.79,33.88,33.77,33.82,59300.0,28.6064,28.6825,28.5894,28.6318,59300.0
2012-04-09 09:30:00,33.29,33.42,33.16,33.31,37100.0,28.1831,28.2931,28.073,28.2,37100.0
2012-04-09 10:00:00,33.31,33.35,33.23,33.35,47500.0,28.2,28.2339,28.1323,28.2339,47500.0
2012-04-09 10:30:00,33.33,33.4,33.25,33.29,36300.0,28.2169,28.2762,28.1492,28.1831,36300.0
2012-04-09 11:00:00,33.29,33.36,33.23,33.32,42300.0,28.1831,28.2423,28.1323,28.2085,42300.0
2012-04-09 11:30:00,33.32,33.41,33.3,33.41,42600.0,28.2085,28.2847,28.1915,28.2847,42600.0
2012-04-09 12:00:00,33.41,33.42,33.38,33.41,4600.0,28.2847,28.2931,28.2593,28.2847,4600.0
2012-04-09 12:30:00,33.42,33.49,33.41,33.46,47900.0,28.2931,28.3524,28.2847,28.327,47900.0
2012-04-09 13:00:00,33.46,33.5,33.45,33.46,56800.0,28.327,28.3608,28.3185,28.327,56800.0
2012-04-09 13:30:00,33.46,33.51,33.34,33.36,56300.0,28.327,28.3693,28.2254,28.2423,56300.0
2012-04-09 14:00:00,33.36,33.46,33.35,33.46,27700.0,28.2423,28.327,28.2339,28.327,27700.0
2012-04-09 14:30:00,33.44,33.53,33.43,33.48,13600.0,28.31,28.3862,28.3016,28.3439,13600.0
2012-04-09 15:00:00,33.5,33.52,33.39,33.39,22100.0,28.3608,28.3778,28.2677,28.2677,22100.0
2012-04-09 15:30:00,33.39,33.4,33.17,33.22,137000.0,28.2677,28.2762,28.0815,28.1238,137000.0
2012-04-10 09:30:00,33.13,33.22,32.96,33.05,15900.0,28.0476,28.1238,27.9037,27.9799,15900.0
2012-04-10 10:00:00,33.05,33.05,32.85,32.96,16800.0,27.9799,27.9799,27.8106,27.9037,16800.0
2012-04-10 10:30:00,32.94,32.99,32.93,32.94,17300.0,27.8868,27.9291,27.8783,27.8868,17300.0
2012-04-10 11:00:00,32.96,32.98,32.83,32.85,19100.0,27.9037,27.9206,27.7936,27.8106,19100.0
2012-04-10 11:30:00,32.84,32.87,32.62,32.74,24800.0,27.8021,27.8275,27.6158,27.7174,24800.0
2012-04-10 12:00:00,32.73,32.77,32.65,32.76,17700.0,27.709,27.7428,27.6412,27.7344,17700.0
2012-04-10 12:30:00,32.78,32.86,32.74,32.84,27100.0,27.7513,27.819,27.7174,27.8021,27100.0
2012-04-10 13:00:00,32.86,32.96,32.85,32.94,29400.0,27.819,27.9037,27.8106,27.8868,29400.0
2012-04-10 13:30:00,32.96,33.04,32.9,32.93,25500.0,27.9037,27.9714,27.8529,27.8783,25500.0
2012-04-10 14:00:00,32.92,32.97,32.88,32.95,35200.0,27.8698,27.9122,27.836,27.8952,35200.0
2012-04-10 14:30:00,32.95,32.98,32.88,32.9,36000.0,27.8952,27.9206,27.836,27.8529,36000.0
2012-04-10 15:00:00,32.88,32.92,32.84,32.92,99100.0,27.836,27.8698,27.8021,27.8698,99100.0
2012-04-10 15:30:00,32.92,32.98,32.84,32.86,121000.0,27.8698,27.9206,27.8021,27.819,121000.0
2012-04-11 09:30:00,33.16,33.39,32.9,32.99,14600.0,28.073,28.2677,27.8529,27.9291,14600.0
2012-04-11 10:00:00,33.02,33.2,32.98,33.15,24500.0,27.9545,28.1069,27.9206,28.0645,24500.0
2012-04-11 10:30:00,33.19,33.25,33.18,33.23,11000.0,28.0984,28.1492,28.0899,28.1323,11000.0
2012-04-11 11:00:00,33.2,33.24,33.17,33.2,8300.0,28.1069,28.1407,28.0815,28.1069,8300.0
2012-04-11 11:30:00,33.2,33.28,33.18,33.27,22000.0,28.1069,28.1746,28.0899,28.1661,22000.0
2012-04-11 12:00:00,33.28,33.3,33.2,33.2,4200.0,28.1746,28.1915,28.1069,28.1069,4200.0
2012-04-11 12:30:00,33.2,33.25,33.19,33.24,7400.0,28.1069,28.1492,28.0984,28.1407,7400.0
2012-04-11 13:00:00,33.23,33.26,33.19,33.19,8100.0,28.1323,28.1577,28.0984,28.0984,8100.0
2012-04-11 13:30:00,33.2,33.22,33.19,33.2,10500.0,28.1069,28.1238,28.0984,28.1069,10500.0
2012-04-11 14:00:00,33.2,33.21,33.16,33.2,24500.0,28.1069,28.1153,28.073,28.1069,24500.0
2012-04-11 14:30:00,33.2,33.2,33.12,33.16,27400.0,28.1069,28.1069,28.0391,28.073,27400.0
2012-04-11 15:00:00,33.16,33.2,33.13,33.2,23700.0,28.073,28.1069,28.0476,28.1069,23700.0
2012-04-11 15:30:00,33.19,33.33,33.19,33.33,55500.0,28.0984,28.2169,28.0984,28.2169,55500.0
2012-04-12 09:30:00,33.33,33.41,33.19,33.31,7800.0,28.2169,28.2847,28.0984,28.2,7800.0
2012-04-12 10:00:00,33.32,33.36,33.29,33.31,4400.0,28.2085,28.2423,28.1831,28.2,4400.0
2012-04-12 10:30:00,33.35,33.56,33.35,33.52,5400.0,28.2339,28.4116,28.2339,28.3778,5400.0
2012-04-12 11:00:00,33.54,33.65,33.54,33.58,12900.0,28.3947,28.4878,28.3947,28.4286,12900.0
2012-04-12 11:30:00,33.58,33.58,33.46,33.56,49300.0,28.4286,28.4286,28.327,28.4116,49300.0
2012-04-12 12:00:00,33.56,33.58,33.47,33.51,7600.0,28.4116,28.4286,28.3354,28.3693,7600.0
2012-04-12 12:30:00,33.52,33.55,33.5,33.51,3300.0,28.3778,28.4032,28.3608,28.3693,3300.0
2012-04-12 13:00:00,33.53,33.58,33.52,33.52,10100.0,28.3862,28.4286,28.3778,28.3778,10100.0
2012-04-12 13:30:00,33.52,33.56,33.47,33.49,7700.0,28.3778,28.4116,28.3354,28.3524,7700.0
2012-04-12 14:00:00,33.51,33.56,33.5,33.51,6800.0,28.3693,28.4116,28.3608,28.3693,6800.0
2012-04-12 14:30:00,33.52,33.57,33.48,33.56,15100.0,28.3778,28.4201,28.3439,28.4116,15100.0
2012-04-12 15:00:00,33.56,33.57,33.5,33.5,5300.0,28.4116,28.4201,28.3608,28.3608,5300.0
2012-04-12 15:30:00,33.51,33.58,33.49,33.49,44700.0,28.3693,28.4286,28.3524,28.3524,44700.0
2012-04-13 09:30:00,33.33,33.38,33.2,33.28,16600.0,28.2169,28.2593,28.1069,28.1746,16600.0
2012-04-13 10:00:00,33.26,33.35,33.24,33.28,12600.0,28.1577,28.2339,28.1407,28.1746,12600.0
2012-04-13 10:30:00,33.3,33.3,33.16,33.28,20600.0,28.1915,28.1915,28.073,28.1746,20600.0
2012-04-13 11:00:00,33.26,33.29,33.19,33.27,12300.0,28.1577,28.1831,28.0984,28.1661,12300.0
2012-04-13 11:30:00,33.28,33.33,33.24,33.27,6900.0,28.1746,28.2169,28.1407,28.1661,6900.0
2012-04-13 12:00:00,33.29,33.3,33.22,33.26,7900.0,28.1831,28.1915,28.1238,28.1577,7900.0
2012-04-13 12:30:00,33.27,33.29,33.22,33.28,5100.0,28.1661,28.1831,28.1238,28.1746,5100.0
2012-04-13 13:00:00,33.24,33.27,33.23,33.26,5600.0,28.1407,28.1661,28.1323,28.1577,5600.0
2012-04-13 13:30:00,33.26,33.35,33.26,33.3,7400.0,28.1577,28.2339,28.1577,28.1915,7400.0
2012-04-13 14:00:00,33.3,33.3,33.2,33.21,18300.0,28.1915,28.1915,28.1069,28.1153,18300.0
2012-04-13 14:30:00,33.2,33.24,33.1,33.11,20600.0,28.1069,28.1407,28.0222,28.0307,20600.0
2012-04-13 15:00:00,33.11,33.14,33.02,33.03,16200.0,28.0307,28.0561,27.9545,27.9629,16200.0
2012-04-13 15:30:00,33.03,33.09,32.94,32.94,54900.0,27.9629,28.0137,27.8868,27.8868,54900.0
2012-04-16 09:30:00,33.04,33.23,32.73,32.79,17100.0,27.9714,28.1323,27.709,27.7598,17100.0
2012-04-16 10:00:00,32.79,32.93,32.74,32.93,24200.0,27.7598,27.8783,27.7174,27.8783,24200.0
2012-04-16 10:30:00,32.94,33.04,32.93,33.04,11400.0,27.8868,27.9714,27.8783,27.9714,11400.0
2012-04-16 11:00:00,33.04,33.1,33.02,33.06,7700.0,27.9714,28.0222,27.9545,27.9883,7700.0
2012-04-16 11:30:00,33.09,33.12,33.01,33.07,8800.0,28.0137,28.0391,27.946,27.9968,8800.0
2012-04-16 12:00:00,33.06,33.14,32.98,33.04,12600.0,27.9883,28.0561,27.9206,27.9714,12600.0
2012-04-16 12:30:00,33.04,33.08,33.0,33.08,12100.0,27.9714,28.0053,27.9375,28.0053,12100.0
2012-04-16 13:00:00,33.08,33.08,33.01,33.02,9600.0,28.0053,28.0053,27.946,27.9545,9600.0
2012-04-16 13:30:00,33.02,33.17,33.01,33.16,15300.0,27.9545,28.0815,27.946,28.073,15300.0
2012-04-16 14:00:00,33.1,33.13,33.04,33.05,11000.0,28.0222,28.0476,27.9714,27.9799,11000.0
2012-04-16 14:30:00,33.06,33.09,33.01,33.02,22100.0,27.9883,28.0137,27.946,27.9545,22100.0
2012-04-16 15:00:00,33.03,33.04,32.97,33.03,10700.0,27.9629,27.9714,27.9122,27.9629,10700.0
2012-04-16 15:30:00,33.02,33.04,32.87,32.97,33300.0,27.9545,27.9714,27.8275,27.9122,33300.0
2012-04-17 09:30:00,33.09,33.23,33.05,33.17,26100.0,28.0137,28.1323,27.9799,28.0815,26100.0
2012-04-17 10:00:00,33.17,33.34,33.15,33.29,7600.0,28.0815,28.2254,28.0645,28.1831,7600.0
2012-04-17 10:30:00,33.28,33.43,33.23,33.43,5400.0,28.1746,28.3016,28.1323,28.3016,5400.0
2012-04-17 11:00:00,33.44,33.58,33.44,33.52,10800.0,28.31,28.4286,28.31,28.3778,10800.0
2012-04-17 11:30:00,33.53,33.57,33.51,33.56,6100.0,28.3862,28.4201,28.3693,28.4116,6100.0
2012-04-17 12:00:00,33.55,33.61,33.55,33.59,8400.0,28.4032,28.454,28.4032,28.437,8400.0
2012-04-17 12:30:00,33.59,33.59,33.57,33.57,9300.0,28.437,28.437,28.4201,28.4201,9300.0
2012-04-17 13:00:00,33.57,33.58,33.54,33.58,7000.0,28.4201,28.4286,28.3947,28.4286,7000.0
2012-04-17 13:30:00,33.59,33.6,33.57,33.59,7300.0,28.437,28.4455,28.4201,28.437,7300.0
2012-04-17 14:00:00,33.6,33.66,33.59,33.65,13200.0,28.4455,28.4963,28.437,28.4878,13200.0
2012-04-17 14:30:00,33.66,33.67,33.58,33.66,12800.0,28.4963,28.5048,28.4286,28.4963,12800.0
2012-04-17 15:00:00,33.66,33.76,33.66,33.76,20900.0,28.4963,28.581,28.4963,28.581,20900.0
2012-04-17 15:30:00,33.74,33.76,33.61,33.64,103700.0,28.564,28.581,28.454,28.4794,103700.0
2012-04-18 09:30:00,33.63,33.65,33.46,33.54,31000.0,28.4709,28.4878,28.327,28.3947,31000.0
2012-04-18 10:00:00,33.54,33.55,33.44,33.47,12900.0,28.3947,28.4032,28.31,28.3354,12900.0
2012-04-18 10:30:00,33.46,33.61,33.42,33.55,10900.0,28.327,28.454,28.2931,28.4032,10900.0
2012-04-18 11:00:00,33.51,33.57,33.43,33.55,27000.0,28.3693,28.4201,28.3016,28.4032,27000.0
2012-04-18 11:30:00,33.56,33.64,33.5,33.64,8500.0,28.4116,28.4794,28.3608,28.4794,8500.0
2012-04-18 12:00:00,33.63,33.63,33.57,33.57,11100.0,28.4709,28.4709,28.4201,28.4201,11100.0
2012-04-18 12:30:00,33.55,33.62,33.55,33.59,6500.0,28.4032,28.4624,28.4032,28.437,6500.0
2012-04-18 13:00:00,33.59,33.62,33.55,33.57,8700.0,28.437,28.4624,28.4032,28.4201,8700.0
2012-04-18 13:30:00,33.57,33.58,33.5,33.51,17400.0,28.4201,28.4286,28.3608,28.3693,17400.0
2012-04-18 14:00:00,33.5,33.71,33.49,33.69,28000.0,28.3608,28.5386,28.3524,28.5217,28000.0
2012-04-18 14:30:00,33.67,33.71,33.66,33.68,18300.0,28.5048,28.5386,28.4963,28.5132,18300.0
2012-04-18 15:00:00,33.68,33.73,33.63,33.63,19100.0,28.5132,28.5556,28.4709,28.4709,19100.0
2012-04-18 15:30:00,33.63,33.66,33.55,33.57,51000.0,28.4709,28.4963,28.4032,28.4201,51000.0
2012-04-19 09:30:00,33.44,33.55,33.23,33.55,24200.0,28.31,28.4032,28.1323,28.4032,24200.0
2012-04-19 10:00:00,33.55,33.55,33.16,33.39,24600.0,28.4032,28.4032,28.073,28.2677,24600.0
2012-04-19 10:30:00,33.39,33.72,33.39,33.65,17100.0,28.2677,28.5471,28.2677,28.4878,17100.0
2012-04-19 11:00:00,33.64,33.75,33.62,33.65,12200.0,28.4794,28.5725,28.4624,28.4878,12200.0
2012-04-19 11:30:00,33.65,33.68,33.51,33.64,8000.0,28.4878,28.5132,28.3693,28.4794,8000.0
2012-04-19 12:00:00,33.62,33.62,33.35,33.38,8300.0,28.4624,28.4624,28.2339,28.2593,8300.0
2012-04-19 12:30:00,33.36,33.41,33.33,33.35,8300.0,28.2423,28.2847,28.2169,28.2339,8300.0
2012-04-19 13:00:00,33.32,33.34,33.18,33.24,13900.0,28.2085,28.2254,28.0899,28.1407,13900.0
2012-04-19 13:30:00,33.24,33.28,33.11,33.11,6100.0,28.1407,28.1746,28.0307,28.0307,6100.0
2012-04-19 14:00:00,33.11,33.19,33.03,33.06,15300.0,28.0307,28.0984,27.9629,27.9883,15300.0
2012-04-19 14:30:00,33.06,33.07,32.91,33.02,17100.0,27.9883,27.9968,27.8614,27.9545,17100.0
2012-04-19 15:00:00,33.03,33.14,33.0,33.14,16100.0,27.9629,28.0561,27.9375,28.0561,16100.0
2012-04-19 15:30:00,33.13,33.23,33.1,33.1,44400.0,28.0476,28.1323,28.0222,28.0222,44400.0
2012-04-20 09:30:00,33.9,33.94,33.32,33.55,131900.0,28.6995,28.7333,28.2085,28.4032,131900.0
2012-04-20 10:00:00,33.55,33.57,33.46,33.5,19900.0,28.4032,28.4201,28.327,28.3608,19900.0
2012-04-20 10:30:00,33.5,33.6,33.49,33.57,19000.0,28.3608,28.4455,28.3524,28.4201,19000.0
2012-04-20 11:00:00,33.57,33.57,33.43,33.44,20200.0,28.4201,28.4201,28.3016,28.31,20200.0
2012-04-20 11:30:00,33.43,33.43,33.35,33.38,13800.0,28.3016,28.3016,28.2339,28.2593,13800.0
2012-04-20 12:00:00,33.39,33.45,33.38,33.45,6900.0,28.2677,28.3185,28.2593,28.3185,6900.0
2012-04-20 12:30:00,33.45,33.45,33.37,33.37,10600.0,28.3185,28.3185,28.2508,28.2508,10600.0
2012-04-20 13:00:00,33.38,33.4,33.35,33.4,12800.0,28.2593,28.2762,28.2339,28.2762,12800.0
2012-04-20 13:30:00,33.39,33.42,33.35,33.41,16600.0,28.2677,28.2931,28.2339,28.2847,16600.0
2012-04-20 14:00:00,33.4,33.47,33.37,33.47,15400.0,28.2762,28.3354,28.2508,28.3354,15400.0
2012-04-20 14:30:00,33.47,33.48,33.35,33.35,17000.0,28.3354,28.3439,28.2339,28.2339,17000.0
2012-04-20 15:00:00,33.34,33.43,33.33,33.39,42300.0,28.2254,28.3016,28.2169,28.2677,42300.0
2012-04-20 15:30:00,33.39,33.42,33.34,33.34,60800.0,28.2677,28.2931,28.2254,28.2254,60800.0
2012-04-23 09:30:00,33.05,33.12,32.9,32.96,37300.0,27.9799,28.0391,27.8529,27.9037,37300.0
2012-04-23 10:00:00,32.93,32.95,32.82,32.88,14500.0,27.8783,27.8952,27.7852,27.836,14500.0
2012-04-23 10:30:00,32.86,32.86,32.73,32.83,14900.0,27.819,27.819,27.709,27.7936,14900.0
2012-04-23 11:00:00,32.79,32.85,32.74,32.79,13700.0,27.7598,27.8106,27.7174,27.7598,13700.0
2012-04-23 11:30:00,32.77,32.91,32.77,32.91,7200.0,27.7428,27.8614,27.7428,27.8614,7200.0
2012-04-23 12:00:00,32.92,32.98,32.91,32.96,12500.0,27.8698,27.9206,27.8614,27.9037,12500.0
2012-04-23 12:30:00,32.95,33.05,32.94,33.04,14700.0,27.8952,27.9799,27.8868,27.9714,14700.0
2012-04-23 13:00:00,33.03,33.07,32.99,33.05,6900.0,27.9629,27.9968,27.9291,27.9799,6900.0
2012-04-23 13:30:00,33.04,33.06,32.95,32.98,11700.0,27.9714,27.9883,27.8952,27.9206,11700.0
2012-04-23 14:00:00,32.97,33.12,32.9,33.09,27600.0,27.9122,28.0391,27.8529,28.0137,27600.0
2012-04-23 14:30:00,33.1,33.14,33.05,33.05,17300.0,28.0222,28.0561,27.9799,27.9799,17300.0
2012-04-23 15:00:00,33.03,33.13,33.01,33.13,25500.0,27.9629,28.0476,27.946,28.0476,25500.0
2012-04-23 15:30:00,33.13,33.25,33.11,33.18,89800.0,28.0476,28.1492,28.0307,28.0899,89800.0
2012-04-24 09:30:00,33.2,33.37,33.2,33.24,15700.0,28.1069,28.2508,28.1069,28.1407,15700.0
2012-04-24 10:00:00,33.26,33.42,33.24,33.33,11800.0,28.1577,28.2931,28.1407,28.2169,11800.0
2012-04-24 10:30:00,33.33,33.4,33.32,33.39,9000.0,28.2169,28.2762,28.2085,28.2677,9000.0
2012-04-24 11:00:00,33.38,33.46,33.29,33.45,11800.0,28.2593,28.327,28.1831,28.3185,11800.0
2012-04-24 11:30:00,33.43,33.49,33.39,33.39,16900.0,28.3016,28.3524,28.2677,28.2677,16900.0
2012-04-24 12:00:00,33.39,33.4,33.33,33.35,4800.0,28.2677,28.2762,28.2169,28.2339,4800.0
2012-04-24 12:30:00,33.35,33.36,33.25,33.25,5300.0,28.2339,28.2423,28.1492,28.1492,5300.0
2012-04-24 13:00:00,33.24,33.27,33.22,33.25,10800.0,28.1407,28.1661,28.1238,28.1492,10800.0
2012-04-24 13:30:00,33.25,33.31,33.23,33.24,10400.0,28.1492,28.2,28.1323,28.1407,10400.0
2012-04-24 14:00:00,33.21,33.23,33.1,33.15,21500.0,28.1153,28.1323,28.0222,28.0645,21500.0
2012-04-24 14:30:00,33.15,33.17,33.12,33.15,14100.0,28.0645,28.0815,28.0391,28.0645,14100.0
2012-04-24 15:00:00,33.13,33.15,33.09,33.12,25800.0,28.0476,28.0645,28.0137,28.0391,25800.0
2012-04-24 15:30:00,33.11,33.21,33.11,33.17,46800.0,28.0307,28.1153,28.0307,28.0815,46800.0
2012-04-25 09:30:00,33.66,33.98,33.39,33.98,45300.0,28.4963,28.7672,28.2677,28.7672,45300.0
2012-04-25 10:00:00,33.94,34.01,33.9,33.97,19300.0,28.7333,28.7926,28.6995,28.7587,19300.0
2012-04-25 10:30:00,33.97,34.0,33.92,33.98,10500.0,28.7587,28.7841,28.7164,28.7672,10500.0
2012-04-25 11:00:00,33.95,33.97,33.79,33.81,11000.0,28.7418,28.7587,28.6064,28.6233,11000.0
2012-04-25 11:30:00,33.83,33.83,33.7,33.73,14000.0,28.6402,28.6402,28.5302,28.5556,14000.0
2012-04-25 12:00:00,33.7,33.81,33.7,33.76,11800.0,28.5302,28.6233,28.5302,28.581,11800.0
2012-04-25 12:30:00,33.77,33.79,33.69,33.78,13700.0,28.5894,28.6064,28.5217,28.5979,13700.0
2012-04-25 13:00:00,33.78,33.83,33.76,33.8,5500.0,28.5979,28.6402,28.581,28.6148,5500.0
2012-04-25 13:30:00,33.83,33.83,33.78,33.83,7800.0,28.6402,28.6402,28.5979,28.6402,7800.0
2012-04-25 14:00:00,33.82,33.85,33.73,33.83,25100.0,28.6318,28.6572,28.5556,28.6402,25100.0
2012-04-25 14:30:00,33.84,33.85,33.72,33.76,32600.0,28.6487,28.6572,28.5471,28.581,32600.0
2012-04-25 15:00:00,33.78,33.8,33.74,33.74,32500.0,28.5979,28.6148,28.564,28.564,32500.0
2012-04-25 15:30:00,33.75,33.81,33.75,33.79,47700.0,28.5725,28.6233,28.5725,28.6064,47700.0
2012-04-26 09:30:00,33.81,33.94,33.66,33.86,12600.0,28.6233,28.7333,28.4963,28.6656,12600.0
2012-04-26 10:00:00,33.87,34.0,33.87,34.0,6800.0,28.6741,28.7841,28.6741,28.7841,6800.0
2012-04-26 10:30:00,33.99,34.12,33.94,33.99,11900.0,28.7757,28.8857,28.7333,28.7757,11900.0
2012-04-26 11:00:00,34.05,34.24,34.05,34.24,7900.0,28.8265,28.9873,28.8265,28.9873,7900.0
2012-04-26 11:30:00,34.23,34.25,34.17,34.23,8000.0,28.9789,28.9958,28.9281,28.9789,8000.0
2012-04-26 12:00:00,34.23,34.29,34.2,34.21,10100.0,28.9789,29.0297,28.9535,28.9619,10100.0
2012-04-26 12:30:00,34.21,34.23,34.2,34.21,5000.0,28.9619,28.9789,28.9535,28.9619,5000.0
2012-04-26 13:00:00,34.23,34.28,34.21,34.21,13500.0,28.9789,29.0212,28.9619,28.9619,13500.0
2012-04-26 13:30:00,34.22,34.36,34.2,34.36,7700.0,28.9704,29.0889,28.9535,29.0889,7700.0
2012-04-26 14:00:00,34.35,34.45,34.34,34.41,22500.0,29.0804,29.1651,29.072,29.1312,22500.0
2012-04-26 14:30:00,34.41,34.45,34.35,34.36,19700.0,29.1312,29.1651,29.0804,29.0889,19700.0
2012-04-26 15:00:00,34.36,34.36,34.27,34.28,16500.0,29.0889,29.0889,29.0127,29.0212,16500.0
2012-04-26 15:30:00,34.28,34.3,34.14,34.17,48100.0,29.0212,29.0381,28.9027,28.9281,48100.0
2012-04-27 09:30:00,34.37,34.37,33.97,34.04,22700.0,29.0974,29.0974,28.7587,28.818,22700.0
2012-04-27 10:00:00,34.02,34.1,33.91,34.07,27900.0,28.8011,28.8688,28.7079,28.8434,27900.0
2012-04-27 10:30:00,34.07,34.19,34.06,34.19,15700.0,28.8434,28.945,28.8349,28.945,15700.0
2012-04-27 11:00:00,34.18,34.21,34.13,34.16,9600.0,28.9365,28.9619,28.8942,28.9196,9600.0
2012-04-27 11:30:00,34.16,34.22,34.15,34.21,9200.0,28.9196,28.9704,28.9111,28.9619,9200.0
2012-04-27 12:00:00,34.19,34.22,34.19,34.19,10800.0,28.945,28.9704,28.945,28.945,10800.0
2012-04-27 12:30:00,34.19,34.19,34.12,34.13,9800.0,28.945,28.945,28.8857,28.8942,9800.0
2012-04-27 13:00:00,34.12,34.23,34.12,34.22,8000.0,28.8857,28.9789,28.8857,28.9704,8000.0
2012-04-27 13:30:00,34.21,34.36,34.21,34.32,15600.0,28.9619,29.0889,28.9619,29.0551,15600.0
2012-04-27 14:00:00,34.32,34.36,34.3,34.35,11200.0,29.0551,29.0889,29.0381,29.0804,11200.0
2012-04-27 14:30:00,34.35,34.43,34.35,34.4,14800.0,29.0804,29.1482,29.0804,29.1228,14800.0
2012-04-27 15:00:00,34.4,34.44,34.35,34.43,22100.0,29.1228,29.1566,29.0804,29.1482,22100.0
2012-04-27 15:30:00,34.44,34.46,34.34,34.35,85000.0,29.1566,29.1736,29.072,29.0804,85000.0
2012-04-30 09:30:00,34.34,34.44,34.12,34.12,13300.0,29.072,29.1566,28.8857,28.8857,13300.0
2012-04-30 10:00:00,34.11,34.27,34.09,34.23,13300.0,28.8773,29.0127,28.8603,28.9789,13300.0
2012-04-30 10:30:00,34.22,34.22,34.15,34.2,5700.0,28.9704,28.9704,28.9111,28.9535,5700.0
2012-04-30 11:00:00,34.22,34.25,34.13,34.15,4500.0,28.9704,28.9958,28.8942,28.9111,4500.0
2012-04-30 11:30:00,34.18,34.2,34.08,34.2,8200.0,28.9365,28.9535,28.8519,28.9535,8200.0
2012-04-30 12:00:00,34.2,34.22,34.11,34.2,8000.0,28.9535,28.9704,28.8773,28.9535,8000.0
2012-04-30 12:30:00,34.2,34.23,34.15,34.15,4000.0,28.9535,28.9789,28.9111,28.9111,4000.0
2012-04-30 13:00:00,34.17,34.19,34.13,34.14,12600.0,28.9281,28.945,28.8942,28.9027,12600.0
2012-04-30 13:30:00,34.12,34.12,34.07,34.12,4700.0,28.8857,28.8857,28.8434,28.8857,4700.0
2012-04-30 14:00:00,34.12,34.12,34.01,34.08,18000.0,28.8857,28.8857,28.7926,28.8519,18000.0
2012-04-30 14:30:00,34.08,34.16,34.08,34.13,23200.0,28.8519,28.9196,28.8519,28.8942,23200.0
2012-04-30 15:00:00,34.13,34.15,34.12,34.12,9300.0,28.8942,28.9111,28.8857,28.8857,9300.0
2012-04-30 15:30:00,34.13,34.13,33.92,33.96,73000.0,28.8942,28.8942,28.7164,28.7503,73000.0
2012-05-01 09:30:00,33.86,34.06,33.86,33.87,13000.0,28.6656,28.8349,28.6656,28.6741,13000.0
2012-05-01 10:00:00,33.89,34.45,33.88,34.45,15600.0,28.691,29.1651,28.6825,29.1651,15600.0
2012-05-01 10:30:00,34.45,34.64,34.45,34.6,13200.0,29.1651,29.326,29.1651,29.2921,13200.0
2012-05-01 11:00:00,34.58,34.67,34.55,34.67,13600.0,29.2752,29.3514,29.2498,29.3514,13600.0
2012-05-01 11:30:00,34.66,34.76,34.65,34.75,12200.0,29.3429,29.4276,29.3344,29.4191,12200.0
2012-05-01 12:00:00,34.75,34.76,34.72,34.75,9000.0,29.4191,29.4276,29.3937,29.4191,9000.0
2012-05-01 12:30:00,34.74,34.75,34.72,34.73,14900.0,29.4106,29.4191,29.3937,29.4022,14900.0
2012-05-01 13:00:00,34.73,34.74,34.68,34.68,10600.0,29.4022,29.4106,29.3598,29.3598,10600.0
2012-05-01 13:30:00,34.69,34.7,34.65,34.67,11100.0,29.3683,29.3768,29.3344,29.3514,11100.0
2012-05-01 14:00:00,34.67,34.67,34.51,34.57,13100.0,29.3514,29.3514,29.2159,29.2667,13100.0
2012-05-01 14:30:00,34.57,34.6,34.48,34.49,15400.0,29.2667,29.2921,29.1905,29.199,15400.0
2012-05-01 15:00:00,34.5,34.53,34.38,34.4,23700.0,29.2074,29.2328,29.1058,29.1228,23700.0
2012-05-01 15:30:00,34.42,34.42,34.11,34.14,85800.0,29.1397,29.1397,28.8773,28.9027,85800.0
2012-05-02 09:30:00,33.7,33.92,33.27,33.66,24100.0,28.5302,28.7164,28.1661,28.4963,24100.0
2012-05-02 10:00:00,33.66,33.83,33.6,33.66,18400.0,28.4963,28.6402,28.4455,28.4963,18400.0
2012-05-02 10:30:00,33.62,33.66,33.59,33.59,12900.0,28.4624,28.4963,28.437,28.437,12900.0
2012-05-02 11:00:00,33.6,33.66,33.59,33.6,15700.0,28.4455,28.4963,28.437,28.4455,15700.0
2012-05-02 11:30:00,33.61,33.65,33.6,33.63,9200.0,28.454,28.4878,28.4455,28.4709,9200.0
2012-05-02 12:00:00,33.62,33.77,33.59,33.77,21900.0,28.4624,28.5894,28.437,28.5894,21900.0
2012-05-02 12:30:00,33.77,33.79,33.71,33.77,18100.0,28.5894,28.6064,28.5386,28.5894,18100.0
2012-05-02 13:00:00,33.77,33.78,33.68,33.7,18700.0,28.5894,28.5979,28.5132,28.5302,18700.0
2012-05-02 13:30:00,33.69,33.8,33.67,33.79,8800.0,28.5217,28.6148,28.5048,28.6064,8800.0
2012-05-02 14:00:00,33.79,33.87,33.79,33.85,9100.0,28.6064,28.6741,28.6064,28.6572,9100.0
2012-05-02 14:30:00,33.86,33.86,33.72,33.73,11600.0,28.6656,28.6656,28.5471,28.5556,11600.0
2012-05-02 15:00:00,33.74,33.74,33.66,33.69,16500.0,28.564,28.564,28.4963,28.5217,16500.0
2012-05-02 15:30:00,33.7,33.7,33.62,33.64,52500.0,28.5302,28.5302,28.4624,28.4794,52500.0
2012-05-03 09:30:00,33.65,33.93,33.54,33.61,18400.0,28.4878,28.7249,28.3947,28.454,18400.0
2012-05-03 10:00:00,33.59,33.6,33.44,33.52,18500.0,28.437,28.4455,28.31,28.3778,18500.0
2012-05-03 10:30:00,33.51,33.6,33.45,33.6,10600.0,28.3693,28.4455,28.3185,28.4455,10600.0
2012-05-03 11:00:00,33.6,33.6,33.47,33.47,14300.0,28.4455,28.4455,28.3354,28.3354,14300.0
2012-05-03 11:30:00,33.5,33.5,33.31,33.38,21400.0,28.3608,28.3608,28.2,28.2593,21400.0
2012-05-03 12:00:00,33.37,33.43,33.34,33.41,11400.0,28.2508,28.3016,28.2254,28.2847,11400.0
2012-05-03 12:30:00,33.43,33.52,33.36,33.37,15900.0,28.3016,28.3778,28.2423,28.2508,15900.0
2012-05-03 13:00:00,33.38,33.47,33.36,33.47,9100.0,28.2593,28.3354,28.2423,28.3354,9100.0
2012-05-03 13:30:00,33.46,33.46,33.21,33.29,18100.0,28.327,28.327,28.1153,28.1831,18100.0
2012-05-03 14:00:00,33.28,33.31,33.24,33.27,11800.0,28.1746,28.2,28.1407,28.1661,11800.0
2012-05-03 14:30:00,33.26,33.27,33.15,33.2,10700.0,28.1577,28.1661,28.0645,28.1069,10700.0
2012-05-03 15:00:00,33.2,33.32,33.16,33.26,11200.0,28.1069,28.2085,28.073,28.1577,11200.0
2012-05-03 15:30:00,33.25,33.27,33.15,33.19,48900.0,28.1492,28.1661,28.0645,28.0984,48900.0
2012-05-04 09:30:00,32.93,32.98,32.68,32.76,18500.0,27.8783,27.9206,27.6666,27.7344,18500.0
2012-05-04 10:00:00,32.75,32.75,32.55,32.55,30600.0,27.7259,27.7259,27.5566,27.5566,30600.0
2012-05-04 10:30:00,32.55,32.68,32.47,32.68,15900.0,27.5566,27.6666,27.4889,27.6666,15900.0
2012-05-04 11:00:00,32.67,32.67,32.55,32.59,13000.0,27.6582,27.6582,27.5566,27.5904,13000.0
2012-05-04 11:30:00,32.58,32.59,32.44,32.52,16900.0,27.582,27.5904,27.4635,27.5312,16900.0
2012-05-04 12:00:00,32.51,32.55,32.46,32.49,13100.0,27.5227,27.5566,27.4804,27.5058,13100.0
2012-05-04 12:30:00,32.49,32.54,32.43,32.46,17400.0,27.5058,27.5481,27.455,27.4804,17400.0
2012-05-04 13:00:00,32.48,32.56,32.47,32.51,26700.0,27.4973,27.565,27.4889,27.5227,26700.0
2012-05-04 13:30:00,32.5,32.56,32.5,32.54,19200.0,27.5143,27.565,27.5143,27.5481,19200.0
2012-05-04 14:00:00,32.54,32.54,32.46,32.47,14800.0,27.5481,27.5481,27.4804,27.4889,14800.0
2012-05-04 14:30:00,32.48,32.48,32.4,32.46,29400.0,27.4973,27.4973,27.4296,27.4804,29400.0
2012-05-04 15:00:00,32.47,32.58,32.46,32.56,54500.0,27.4889,27.582,27.4804,27.565,54500.0
2012-05-04 15:30:00,32.57,32.97,32.57,32.69,152500.0,27.5735,27.9122,27.5735,27.6751,152500.0
2012-05-07 09:30:00,32.59,32.69,32.42,32.63,24500.0,27.5904,27.6751,27.4465,27.6243,24500.0
2012-05-07 10:00:00,32.66,32.69,32.63,32.64,19600.0,27.6497,27.6751,27.6243,27.6328,19600.0
2012-05-07 10:30:00,32.64,32.77,32.59,32.76,13400.0,27.6328,27.7428,27.5904,27.7344,13400.0
2012-05-07 11:00:00,32.78,32.86,32.74,32.74,13600.0,27.7513,27.819,27.7174,27.7174,13600.0
2012-05-07 11:30:00,32.74,32.78,32.74,32.78,7800.0,27.7174,27.7513,27.7174,27.7513,7800.0
2012-05-07 12:00:00,32.78,32.79,32.76,32.76,6800.0,27.7513,27.7598,27.7344,27.7344,6800.0
2012-05-07 12:30:00,32.77,32.89,32.77,32.81,17500.0,27.7428,27.8444,27.7428,27.7767,17500.0
2012-05-07 13:00:00,32.82,32.97,32.79,32.89,17700.0,27.7852,27.9122,27.7598,27.8444,17700.0
2012-05-07 13:30:00,32.88,32.97,32.88,32.93,10900.0,27.836,27.9122,27.836,27.8783,10900.0
2012-05-07 14:00:00,32.94,32.95,32.81,32.83,11400.0,27.8868,27.8952,27.7767,27.7936,11400.0
2012-05-07 14:30:00,32.83,32.9,32.82,32.89,17400.0,27.7936,27.8529,27.7852,27.8444,17400.0
2012-05-07 15:00:00,32.89,32.89,32.79,32.82,29900.0,27.8444,27.8444,27.7598,27.7852,29900.0
2012-05-07 15:30:00,32.82,32.87,32.76,32.84,48800.0,27.7852,27.8275,27.7344,27.8021,48800.0
2012-05-08 09:30:00,32.68,32.92,32.68,32.89,22700.0,27.6666,27.8698,27.6666,27.8444,22700.0
2012-05-08 10:00:00,32.88,32.88,32.76,32.81,20200.0,27.836,27.836,27.7344,27.7767,20200.0
2012-05-08 10:30:00,32.8,32.85,32.77,32.84,38300.0,27.7682,27.8106,27.7428,27.8021,38300.0
2012-05-08 11:00:00,32.83,32.83,32.77,32.8,39200.0,27.7936,27.7936,27.7428,27.7682,39200.0
2012-05-08 11:30:00,32.8,32.99,32.77,32.93,30600.0,27.7682,27.9291,27.7428,27.8783,30600.0
2012-05-08 12:00:00,32.93,32.93,32.86,32.89,27400.0,27.8783,27.8783,27.819,27.8444,27400.0
2012-05-08 12:30:00,32.9,32.91,32.82,32.9,28100.0,27.8529,27.8614,27.7852,27.8529,28100.0
2012-05-08 13:00:00,32.9,32.95,32.85,32.95,16100.0,27.8529,27.8952,27.8106,27.8952,16100.0
2012-05-08 13:30:00,32.96,33.01,32.94,33.01,19000.0,27.9037,27.946,27.8868,27.946,19000.0
2012-05-08 14:00:00,33.0,33.01,32.95,33.0,15700.0,27.9375,27.946,27.8952,27.9375,15700.0
2012-05-08 14:30:00,33.0,33.16,32.97,33.13,23900.0,27.9375,28.073,27.9122,28.0476,23900.0
2012-05-08 15:00:00,33.12,33.27,33.03,33.26,47600.0,28.0391,28.1661,27.9629,28.1577,47600.0
2012-05-08 15:30:00,33.25,33.28,33.19,33.25,73400.0,28.1492,28.1746,28.0984,28.1492,73400.0
2012-05-09 09:30:00,32.98,33.03,32.8,32.98,25700.0,27.9206,27.9629,27.7682,27.9206,25700.0
2012-05-09 10:00:00,32.98,33.11,32.87,32.88,32100.0,27.9206,28.0307,27.8275,27.836,32100.0
2012-05-09 10:30:00,32.87,33.07,32.87,33.06,14800.0,27.8275,27.9968,27.8275,27.9883,14800.0
2012-05-09 11:00:00,33.01,33.11,32.99,33.06,14000.0,27.946,28.0307,27.9291,27.9883,14000.0
2012-05-09 11:30:00,33.06,33.12,33.01,33.01,9400.0,27.9883,28.0391,27.946,27.946,9400.0
2012-05-09 12:00:00,33.01,33.04,32.99,33.02,16900.0,27.946,27.9714,27.9291,27.9545,16900.0
2012-05-09 12:30:00,33.01,33.08,32.99,33.07,22000.0,27.946,28.0053,27.9291,27.9968,22000.0
2012-05-09 13:00:00,33.07,33.2,33.05,33.1,11500.0,27.9968,28.1069,27.9799,28.0222,11500.0
2012-05-09 13:30:00,33.11,33.28,33.11,33.23,8600.0,28.0307,28.1746,28.0307,28.1323,8600.0
2012-05-09 14:00:00,33.22,33.23,33.16,33.22,11900.0,28.1238,28.1323,28.073,28.1238,11900.0
2012-05-09 14:30:00,33.19,33.19,33.08,33.09,10100.0,28.0984,28.0984,28.0053,28.0137,10100.0
2012-05-09 15:00:00,33.08,33.08,33.01,33.01,14200.0,28.0053,28.0053,27.946,27.946,14200.0
2012-05-09 15:30:00,33.02,33.18,33.0,33.09,56700.0,27.9545,28.0899,27.9375,28.0137,56700.0
2012-05-10 09:30:00,33.38,33.38,33.16,33.2,10000.0,28.2593,28.2593,28.073,28.1069,10000.0
2012-05-10 10:00:00,33.22,33.3,33.02,33.04,16200.0,28.1238,28.1915,27.9545,27.9714,16200.0
2012-05-10 10:30:00,33.02,33.08,32.96,33.0,12700.0,27.9545,28.0053,27.9037,27.9375,12700.0
2012-05-10 11:00:00,33.03,33.13,32.95,33.12,16500.0,27.9629,28.0476,27.8952,28.0391,16500.0
2012-05-10 11:30:00,33.11,33.16,33.08,33.09,19800.0,28.0307,28.073,28.0053,28.0137,19800.0
2012-05-10 12:00:00,33.09,33.14,33.02,33.1,15500.0,28.0137,28.0561,27.9545,28.0222,15500.0
2012-05-10 12:30:00,33.1,33.34,33.09,33.31,10600.0,28.0222,28.2254,28.0137,28.2,10600.0
2012-05-10 13:00:00,33.32,33.4,33.24,33.34,16200.0,28.2085,28.2762,28.1407,28.2254,16200.0
2012-05-10 13:30:00,33.34,33.36,33.27,33.27,10600.0,28.2254,28.2423,28.1661,28.1661,10600.0
2012-05-10 14:00:00,33.25,33.29,33.23,33.28,5700.0,28.1492,28.1831,28.1323,28.1746,5700.0
2012-05-10 14:30:00,33.28,33.28,33.19,33.2,6300.0,28.1746,28.1746,28.0984,28.1069,6300.0
2012-05-10 15:00:00,33.2,33.26,33.15,33.22,16200.0,28.1069,28.1577,28.0645,28.1238,16200.0
2012-05-10 15:30:00,33.22,33.24,33.12,33.23,57600.0,28.1238,28.1407,28.0391,28.1323,57600.0
2012-05-11 09:30:00,33.08,33.3,32.97,33.19,8500.0,28.0053,28.1915,27.9122,28.0984,8500.0
2012-05-11 10:00:00,33.18,33.36,33.1,33.33,8900.0,28.0899,28.2423,28.0222,28.2169,8900.0
2012-05-11 10:30:00,33.35,33.42,33.19,33.25,6900.0,28.2339,28.2931,28.0984,28.1492,6900.0
2012-05-11 11:00:00,33.24,33.3,33.18,33.21,8100.0,28.1407,28.1915,28.0899,28.1153,8100.0
2012-05-11 11:30:00,33.22,33.29,33.17,33.21,10900.0,28.1238,28.1831,28.0815,28.1153,10900.0
2012-05-11 12:00:00,33.22,33.3,33.2,33.29,8500.0,28.1238,28.1915,28.1069,28.1831,8500.0
2012-05-11 12:30:00,33.28,33.34,33.28,33.3,8300.0,28.1746,28.2254,28.1746,28.1915,8300.0
2012-05-11 13:00:00,33.3,33.33,33.26,33.27,11500.0,28.1915,28.2169,28.1577,28.1661,11500.0
2012-05-11 13:30:00,33.3,33.36,33.3,33.34,8800.0,28.1915,28.2423,28.1915,28.2254,8800.0
2012-05-11 14:00:00,33.35,33.44,33.3,33.43,17300.0,28.2339,28.31,28.1915,28.3016,17300.0
2012-05-11 14:30:00,33.42,33.47,33.37,33.38,39700.0,28.2931,28.3354,28.2508,28.2593,39700.0
2012-05-11 15:00:00,33.39,33.39,33.26,33.31,51200.0,28.2677,28.2677,28.1577,28.2,51200.0
2012-05-11 15:30:00,33.31,33.31,33.1,33.23,41700.0,28.2,28.2,28.0222,28.1323,41700.0
2012-05-14 09:30:00,32.89,32.92,32.69,32.79,31500.0,27.8444,27.8698,27.6751,27.7598,31500.0
2012-05-14 10:00:00,32.78,32.9,32.76,32.8,29800.0,27.7513,27.8529,27.7344,27.7682,29800.0
2012-05-14 10:30:00,32.8,33.0,32.8,32.97,14000.0,27.7682,27.9375,27.7682,27.9122,14000.0
2012-05-14 11:00:00,32.97,33.06,32.92,33.01,17900.0,27.9122,27.9883,27.8698,27.946,17900.0
2012-05-14 11:30:00,33.03,33.05,32.94,33.04,7500.0,27.9629,27.9799,27.8868,27.9714,7500.0
2012-05-14 12:00:00,33.04,33.04,33.0,33.04,2400.0,27.9714,27.9714,27.9375,27.9714,2400.0
2012-05-14 12:30:00,33.03,33.04,32.98,33.01,8600.0,27.9629,27.9714,27.9206,27.946,8600.0
2012-05-14 13:00:00,33.03,33.14,33.02,33.1,52600.0,27.9629,28.0561,27.9545,28.0222,52600.0
2012-05-14 13:30:00,33.1,33.25,33.1,33.19,6100.0,28.0222,28.1492,28.0222,28.0984,6100.0
2012-05-14 14:00:00,33.22,33.3,33.19,33.24,10300.0,28.1238,28.1915,28.0984,28.1407,10300.0
2012-05-14 14:30:00,33.23,33.23,33.09,33.12,8500.0,28.1323,28.1323,28.0137,28.0391,8500.0
2012-05-14 15:00:00,33.15,33.15,33.1,33.12,15300.0,28.0645,28.0645,28.0222,28.0391,15300.0
2012-05-14 15:30:00,33.1,33.16,33.0,33.0,46500.0,28.0222,28.073,27.9375,27.9375,46500.0
2012-05-15 09:30:00,32.93,33.06,32.89,33.02,9200.0,27.8783,27.9883,27.8444,27.9545,9200.0
2012-05-15 10:00:00,33.06,33.16,33.0,33.16,8500.0,27.9883,28.073,27.9375,28.073,8500.0
2012-05-15 10:30:00,33.15,33.19,33.11,33.19,15500.0,28.0645,28.0984,28.0307,28.0984,15500.0
2012-05-15 11:00:00,33.16,33.19,32.96,32.99,28600.0,28.073,28.0984,27.9037,27.9291,28600.0
2012-05-15 11:30:00,33.0,33.26,32.99,33.2,9900.0,27.9375,28.1577,27.9291,28.1069,9900.0
2012-05-15 12:00:00,33.21,33.29,33.21,33.29,7800.0,28.1153,28.1831,28.1153,28.1831,7800.0
2012-05-15 12:30:00,33.26,33.29,33.23,33.23,6800.0,28.1577,28.1831,28.1323,28.1323,6800.0
2012-05-15 13:00:00,33.24,33.29,33.21,33.24,6300.0,28.1407,28.1831,28.1153,28.1407,6300.0
2012-05-15 13:30:00,33.24,33.24,33.06,33.11,12100.0,28.1407,28.1407,27.9883,28.0307,12100.0
2012-05-15 14:00:00,33.13,33.18,33.09,33.11,8300.0,28.0476,28.0899,28.0137,28.0307,8300.0
2012-05-15 14:30:00,33.13,33.13,33.06,33.07,12900.0,28.0476,28.0476,27.9883,27.9968,12900.0
2012-05-15 15:00:00,33.05,33.05,32.91,33.0,41700.0,27.9799,27.9799,27.8614,27.9375,41700.0
2012-05-15 15:30:00,33.0,33.16,32.99,33.11,63000.0,27.9375,28.073,27.9291,28.0307,63000.0
2012-05-16 09:30:00,33.29,33.29,33.06,33.22,13100.0,28.1831,28.1831,27.9883,28.1238,13100.0
2012-05-16 10:00:00,33.22,33.26,33.11,33.17,7700.0,28.1238,28.1577,28.0307,28.0815,7700.0
2012-05-16 10:30:00,33.22,33.29,33.17,33.2,5800.0,28.1238,28.1831,28.0815,28.1069,5800.0
2012-05-16 11:00:00,33.19,33.22,33.09,33.17,7600.0,28.0984,28.1238,28.0137,28.0815,7600.0
2012-05-16 11:30:00,33.18,33.2,33.1,33.2,6700.0,28.0899,28.1069,28.0222,28.1069,6700.0
2012-05-16 12:00:00,33.2,33.21,33.09,33.13,9900.0,28.1069,28.1153,28.0137,28.0476,9900.0
2012-05-16 12:30:00,33.13,33.15,33.07,33.1,18500.0,28.0476,28.0645,27.9968,28.0222,18500.0
2012-05-16 13:00:00,33.09,33.16,33.08,33.13,7300.0,28.0137,28.073,28.0053,28.0476,7300.0
2012-05-16 13:30:00,33.13,33.13,32.94,33.11,9900.0,28.0476,28.0476,27.8868,28.0307,9900.0
2012-05-16 14:00:00,33.14,33.21,33.07,33.11,16500.0,28.0561,28.1153,27.9968,28.0307,16500.0
2012-05-16 14:30:00,33.11,33.22,33.07,33.18,11000.0,28.0307,28.1238,27.9968,28.0899,11000.0
2012-05-16 15:00:00,33.17,33.19,33.09,33.09,24000.0,28.0815,28.0984,28.0137,28.0137,24000.0
2012-05-16 15:30:00,33.1,33.16,33.04,33.11,49300.0,28.0222,28.073,27.9714,28.0307,49300.0
2012-05-17 09:30:00,33.06,33.15,32.75,32.89,15300.0,28.0868,28.1633,27.8234,27.9424,15300.0
2012-05-17 10:00:00,32.88,33.08,32.66,33.04,22000.0,27.9339,28.1038,27.747,28.0698,22000.0
2012-05-17 10:30:00,33.04,33.1,32.9,32.93,23500.0,28.0698,28.1208,27.9509,27.9764,23500.0
2012-05-17 11:00:00,32.97,33.09,32.84,32.85,27900.0,28.0103,28.1123,27.8999,27.9084,27900.0
2012-05-17 11:30:00,32.81,32.89,32.74,32.85,8600.0,27.8744,27.9424,27.8149,27.9084,8600.0
2012-05-17 12:00:00,32.83,32.95,32.71,32.93,16100.0,27.8914,27.9934,27.7895,27.9764,16100.0
2012-05-17 12:30:00,32.9,32.95,32.86,32.86,6000.0,27.9509,27.9934,27.9169,27.9169,6000.0
2012-05-17 13:00:00,32.88,33.01,32.88,32.97,19800.0,27.9339,28.0443,27.9339,28.0103,19800.0
2012-05-17 13:30:00,32.97,33.02,32.89,32.89,15100.0,28.0103,28.0528,27.9424,27.9424,15100.0
2012-05-17 14:00:00,32.89,32.97,32.85,32.96,13000.0,27.9424,28.0103,27.9084,28.0018,13000.0
2012-05-17 14:30:00,32.96,32.99,32.89,32.97,30600.0,28.0018,28.0273,27.9424,28.0103,30600.0
2012-05-17 15:00:00,32.97,33.01,32.86,32.88,40300.0,28.0103,28.0443,27.9169,27.9339,40300.0
2012-05-17 15:30:00,32.88,32.88,32.68,32.7,82600.0,27.9339,27.9339,27.764,27.781,82600.0
2012-05-18 09:30:00,32.55,32.76,32.51,32.75,95400.0,27.6535,27.8319,27.6195,27.8234,95400.0
2012-05-18 10:00:00,32.73,32.89,32.73,32.86,30400.0,27.8064,27.9424,27.8064,27.9169,30400.0
2012-05-18 10:30:00,32.87,32.96,32.86,32.89,14000.0,27.9254,28.0018,27.9169,27.9424,14000.0
2012-05-18 11:00:00,32.9,32.9,32.78,32.78,23700.0,27.9509,27.9509,27.8489,27.8489,23700.0
2012-05-18 11:30:00,32.82,32.82,32.47,32.57,19000.0,27.8829,27.8829,27.5856,27.6705,19000.0
2012-05-18 12:00:00,32.65,32.73,32.63,32.73,13100.0,27.7385,27.8064,27.7215,27.8064,13100.0
2012-05-18 12:30:00,32.73,32.78,32.7,32.72,12300.0,27.8064,27.8489,27.781,27.7979,12300.0
2012-05-18 13:00:00,32.7,32.7,32.61,32.68,13600.0,27.781,27.781,27.7045,27.764,13600.0
2012-05-18 13:30:00,32.69,32.86,32.66,32.83,42400.0,27.7725,27.9169,27.747,27.8914,42400.0
2012-05-18 14:00:00,32.83,32.98,32.77,32.98,59400.0,27.8914,28.0188,27.8404,28.0188,59400.0
2012-05-18 14:30:00,32.96,32.98,32.77,32.82,30200.0,28.0018,28.0188,27.8404,27.8829,30200.0
2012-05-18 15:00:00,32.76,32.8,32.61,32.61,14100.0,27.8319,27.8659,27.7045,27.7045,14100.0
2012-05-18 15:30:00,32.58,32.6,32.42,32.56,49900.0,27.679,27.696,27.5431,27.662,49900.0
2012-05-21 09:30:00,32.66,32.66,32.17,32.32,24100.0,27.747,27.747,27.3307,27.4581,24100.0
2012-05-21 10:00:00,32.34,32.64,32.32,32.62,18400.0,27.4751,27.73,27.4581,27.713,18400.0
2012-05-21 10:30:00,32.62,32.9,32.62,32.9,32900.0,27.713,27.9509,27.713,27.9509,32900.0
2012-05-21 11:00:00,32.9,32.91,32.69,32.72,27600.0,27.9509,27.9594,27.7725,27.7979,27600.0
2012-05-21 11:30:00,32.73,32.74,32.69,32.7,22100.0,27.8064,27.8149,27.7725,27.781,22100.0
2012-05-21 12:00:00,32.7,32.99,32.7,32.98,31200.0,27.781,28.0273,27.781,28.0188,31200.0
2012-05-21 12:30:00,32.98,32.99,32.86,32.89,25900.0,28.0188,28.0273,27.9169,27.9424,25900.0
2012-05-21 13:00:00,32.9,32.99,32.88,32.97,18400.0,27.9509,28.0273,27.9339,28.0103,18400.0
2012-05-21 13:30:00,32.98,33.03,32.96,33.01,41700.0,28.0188,28.0613,28.0018,28.0443,41700.0
2012-05-21 14:00:00,33.0,33.04,32.98,32.98,34000.0,28.0358,28.0698,28.0188,28.0188,34000.0
2012-05-21 14:30:00,32.99,33.02,32.98,33.0,29900.0,28.0273,28.0528,28.0188,28.0358,29900.0
2012-05-21 15:00:00,33.01,33.05,32.98,33.01,36200.0,28.0443,28.0783,28.0188,28.0443,36200.0
2012-05-21 15:30:00,33.02,33.08,33.0,33.05,78700.0,28.0528,28.1038,28.0358,28.0783,78700.0
2012-05-22 09:30:00,33.11,33.17,33.01,33.06,10700.0,28.1293,28.1803,28.0443,28.0868,10700.0
2012-05-22 10:00:00,33.09,33.29,33.04,33.18,14200.0,28.1123,28.2822,28.0698,28.1888,14200.0
2012-05-22 10:30:00,33.19,33.24,33.1,33.12,8400.0,28.1972,28.2397,28.1208,28.1378,8400.0
2012-05-22 11:00:00,33.16,33.2,33.09,33.18,11500.0,28.1718,28.2057,28.1123,28.1888,11500.0
2012-05-22 11:30:00,33.19,33.22,33.13,33.17,10400.0,28.1972,28.2227,28.1463,28.1803,10400.0
2012-05-22 12:00:00,33.17,33.18,33.04,33.16,26400.0,28.1803,28.1888,28.0698,28.1718,26400.0
2012-05-22 12:30:00,33.16,33.21,33.1,33.21,17500.0,28.1718,28.2142,28.1208,28.2142,17500.0
2012-05-22 13:00:00,33.2,33.23,33.14,33.14,8100.0,28.2057,28.2312,28.1548,28.1548,8100.0
2012-05-22 13:30:00,33.14,33.22,33.09,33.13,26800.0,28.1548,28.2227,28.1123,28.1463,26800.0
2012-05-22 14:00:00,33.13,33.19,33.11,33.16,15000.0,28.1463,28.1972,28.1293,28.1718,15000.0
2012-05-22 14:30:00,33.14,33.24,33.11,33.22,17300.0,28.1548,28.2397,28.1293,28.2227,17300.0
2012-05-22 15:00:00,33.22,33.22,33.12,33.13,35100.0,28.2227,28.2227,28.1378,28.1463,35100.0
2012-05-22 15:30:00,33.13,33.14,32.96,33.13,68900.0,28.1463,28.1548,28.0018,28.1463,68900.0
2012-05-23 09:30:00,32.89,33.18,32.78,33.13,14200.0,27.9424,28.1888,27.8489,28.1463,14200.0
2012-05-23 10:00:00,33.21,33.21,33.0,33.09,16600.0,28.2142,28.2142,28.0358,28.1123,16600.0
2012-05-23 10:30:00,33.03,33.04,32.92,32.98,9300.0,28.0613,28.0698,27.9679,28.0188,9300.0
2012-05-23 11:00:00,32.96,33.03,32.94,32.95,12900.0,28.0018,28.0613,27.9849,27.9934,12900.0
2012-05-23 11:30:00,32.97,32.97,32.87,32.89,10800.0,28.0103,28.0103,27.9254,27.9424,10800.0
2012-05-23 12:00:00,32.9,32.99,32.87,32.92,10300.0,27.9509,28.0273,27.9254,27.9679,10300.0
2012-05-23 12:30:00,32.94,33.0,32.93,32.96,7000.0,27.9849,28.0358,27.9764,28.0018,7000.0
2012-05-23 13:00:00,32.95,33.11,32.94,33.11,11000.0,27.9934,28.1293,27.9849,28.1293,11000.0
2012-05-23 13:30:00,33.1,33.2,33.04,33.1,67400.0,28.1208,28.2057,28.0698,28.1208,67400.0
2012-05-23 14:00:00,33.1,33.1,32.89,32.94,29100.0,28.1208,28.1208,27.9424,27.9849,29100.0
2012-05-23 14:30:00,32.93,33.14,32.93,33.13,13100.0,27.9764,28.1548,27.9764,28.1463,13100.0
2012-05-23 15:00:00,33.13,33.14,32.99,33.0,89100.0,28.1463,28.1548,28.0273,28.0358,89100.0
2012-05-23 15:30:00,33.0,33.13,32.97,33.12,131600.0,28.0358,28.1463,28.0103,28.1378,131600.0
2012-05-24 09:30:00,33.22,33.22,32.89,32.94,21800.0,28.2227,28.2227,27.9424,27.9849,21800.0
2012-05-24 10:00:00,32.95,33.11,32.9,33.11,56100.0,27.9934,28.1293,27.9509,28.1293,56100.0
2012-05-24 10:30:00,33.11,33.31,33.11,33.27,18000.0,28.1293,28.2992,28.1293,28.2652,18000.0
2012-05-24 11:00:00,33.24,33.25,33.15,33.2,12200.0,28.2397,28.2482,28.1633,28.2057,12200.0
2012-05-24 11:30:00,33.2,33.2,33.12,33.16,13800.0,28.2057,28.2057,28.1378,28.1718,13800.0
2012-05-24 12:00:00,33.15,33.15,33.01,33.05,20200.0,28.1633,28.1633,28.0443,28.0783,20200.0
2012-05-24 12:30:00,33.06,33.1,33.03,33.08,6100.0,28.0868,28.1208,28.0613,28.1038,6100.0
2012-05-24 13:00:00,33.05,33.13,33.03,33.03,9100.0,28.0783,28.1463,28.0613,28.0613,9100.0
2012-05-24 13:30:00,33.03,33.07,32.97,32.97,17100.0,28.0613,28.0953,28.0103,28.0103,17100.0
2012-05-24 14:00:00,32.98,33.01,32.93,33.0,16000.0,28.0188,28.0443,27.9764,28.0358,16000.0
2012-05-24 14:30:00,33.01,33.06,32.95,33.0,15100.0,28.0443,28.0868,27.9934,28.0358,15100.0
2012-05-24 15:00:00,33.02,33.17,32.99,33.14,18900.0,28.0528,28.1803,28.0273,28.1548,18900.0
2012-05-24 15:30:00,33.15,33.3,33.08,33.3,38700.0,28.1633,28.2907,28.1038,28.2907,38700.0
2012-05-25 09:30:00,33.38,33.49,33.31,33.38,12400.0,28.3587,28.4521,28.2992,28.3587,12400.0
2012-05-25 10:00:00,33.37,33.39,33.21,33.26,9400.0,28.3502,28.3672,28.2142,28.2567,9400.0
2012-05-25 10:30:00,33.3,33.36,33.21,33.26,2400.0,28.2907,28.3417,28.2142,28.2567,2400.0
2012-05-25 11:00:00,33.28,33.31,33.18,33.2,30800.0,28.2737,28.2992,28.1888,28.2057,30800.0
2012-05-25 11:30:00,33.21,33.33,33.17,33.3,5700.0,28.2142,28.3162,28.1803,28.2907,5700.0
2012-05-25 12:00:00,33.28,33.34,33.17,33.23,13700.0,28.2737,28.3247,28.1803,28.2312,13700.0
2012-05-25 12:30:00,33.22,33.23,33.15,33.16,8000.0,28.2227,28.2312,28.1633,28.1718,8000.0
2012-05-25 13:00:00,33.16,33.23,33.11,33.18,25900.0,28.1718,28.2312,28.1293,28.1888,25900.0
2012-05-25 13:30:00,33.18,33.19,33.12,33.15,10500.0,28.1888,28.1972,28.1378,28.1633,10500.0
2012-05-25 14:00:00,33.14,33.15,32.95,32.99,14900.0,28.1548,28.1633,27.9934,28.0273,14900.0
2012-05-25 14:30:00,33.0,33.0,32.95,33.0,9700.0,28.0358,28.0358,27.9934,28.0358,9700.0
2012-05-25 15:00:00,33.0,33.09,32.97,33.0,16900.0,28.0358,28.1123,28.0103,28.0358,16900.0
2012-05-25 15:30:00,33.0,33.12,32.98,33.12,35700.0,28.0358,28.1378,28.0188,28.1378,35700.0
2012-05-29 09:30:00,33.5,33.5,33.28,33.37,7900.0,28.4606,28.4606,28.2737,28.3502,7900.0
2012-05-29 10:00:00,33.37,33.58,33.28,33.58,7800.0,28.3502,28.5286,28.2737,28.5286,7800.0
2012-05-29 10:30:00,33.59,33.65,33.54,33.61,7500.0,28.5371,28.5881,28.4946,28.5541,7500.0
2012-05-29 11:00:00,33.58,33.61,33.42,33.43,10400.0,28.5286,28.5541,28.3926,28.4011,10400.0
2012-05-29 11:30:00,33.43,33.47,33.13,33.14,12700.0,28.4011,28.4351,28.1463,28.1548,12700.0
2012-05-29 12:00:00,33.14,33.17,33.0,33.07,12500.0,28.1548,28.1803,28.0358,28.0953,12500.0
2012-05-29 12:30:00,33.07,33.2,33.05,33.1,6700.0,28.0953,28.2057,28.0783,28.1208,6700.0
2012-05-29 13:00:00,33.12,33.21,33.1,33.19,4800.0,28.1378,28.2142,28.1208,28.1972,4800.0
2012-05-29 13:30:00,33.18,33.24,33.15,33.22,5500.0,28.1888,28.2397,28.1633,28.2227,5500.0
2012-05-29 14:00:00,33.23,33.33,33.18,33.33,16100.0,28.2312,28.3162,28.1888,28.3162,16100.0
2012-05-29 14:30:00,33.3,33.39,33.3,33.38,8000.0,28.2907,28.3672,28.2907,28.3587,8000.0
2012-05-29 15:00:00,33.38,33.39,33.18,33.19,56100.0,28.3587,28.3672,28.1888,28.1972,56100.0
2012-05-29 15:30:00,33.19,33.32,33.16,33.31,63300.0,28.1972,28.3077,28.1718,28.2992,63300.0
2012-05-30 09:30:00,32.89,33.14,32.89,32.94,24900.0,27.9424,28.1548,27.9424,27.9849,24900.0
2012-05-30 10:00:00,32.94,33.02,32.86,32.99,11500.0,27.9849,28.0528,27.9169,28.0273,11500.0
2012-05-30 10:30:00,33.0,33.03,32.9,32.9,11400.0,28.0358,28.0613,27.9509,27.9509,11400.0
2012-05-30 11:00:00,32.9,33.09,32.9,33.08,12900.0,27.9509,28.1123,27.9509,28.1038,12900.0
2012-05-30 11:30:00,33.08,33.13,32.99,33.03,12700.0,28.1038,28.1463,28.0273,28.0613,12700.0
2012-05-30 12:00:00,33.07,33.08,32.97,33.04,18900.0,28.0953,28.1038,28.0103,28.0698,18900.0
2012-05-30 12:30:00,33.04,33.1,33.02,33.08,20300.0,28.0698,28.1208,28.0528,28.1038,20300.0
2012-05-30 13:00:00,33.09,33.1,33.06,33.07,7400.0,28.1123,28.1208,28.0868,28.0953,7400.0
2012-05-30 13:30:00,33.09,33.15,33.08,33.13,6100.0,28.1123,28.1633,28.1038,28.1463,6100.0
2012-05-30 14:00:00,33.15,33.15,33.07,33.09,10500.0,28.1633,28.1633,28.0953,28.1123,10500.0
2012-05-30 14:30:00,33.1,33.16,33.06,33.06,13000.0,28.1208,28.1718,28.0868,28.0868,13000.0
2012-05-30 15:00:00,33.06,33.15,32.93,33.15,33400.0,28.0868,28.1633,27.9764,28.1633,33400.0
2012-05-30 15:30:00,33.13,33.14,32.99,33.0,29900.0,28.1463,28.1548,28.0273,28.0358,29900.0
2012-05-31 09:30:00,33.09,33.09,32.76,32.82,15400.0,28.1123,28.1123,27.8319,27.8829,15400.0
2012-05-31 10:00:00,32.82,32.87,32.72,32.75,15600.0,27.8829,27.9254,27.7979,27.8234,15600.0
2012-05-31 10:30:00,32.74,32.79,32.73,32.75,10800.0,27.8149,27.8574,27.8064,27.8234,10800.0
2012-05-31 11:00:00,32.76,32.77,32.72,32.74,14600.0,27.8319,27.8404,27.7979,27.8149,14600.0
2012-05-31 11:30:00,32.73,32.85,32.73,32.81,31800.0,27.8064,27.9084,27.8064,27.8744,31800.0
2012-05-31 12:00:00,32.82,32.97,32.82,32.97,24500.0,27.8829,28.0103,27.8829,28.0103,24500.0
2012-05-31 12:30:00,32.95,32.98,32.88,32.94,10200.0,27.9934,28.0188,27.9339,27.9849,10200.0
2012-05-31 13:00:00,32.96,33.01,32.85,32.86,17300.0,28.0018,28.0443,27.9084,27.9169,17300.0
2012-05-31 13:30:00,32.85,32.92,32.73,32.75,18500.0,27.9084,27.9679,27.8064,27.8234,18500.0
2012-05-31 14:00:00,32.75,32.89,32.74,32.8,17800.0,27.8234,27.9424,27.8149,27.8659,17800.0
2012-05-31 14:30:00,32.78,32.85,32.78,32.85,18900.0,27.8489,27.9084,27.8489,27.9084,18900.0
2012-05-31 15:00:00,32.85,33.03,32.84,33.02,33300.0,27.9084,28.0613,27.8999,28.0528,33300.0
2012-05-31 15:30:00,33.03,33.09,32.93,33.02,100000.0,28.0613,28.1123,27.9764,28.0528,100000.0
2012-06-01 09:30:00,32.48,32.65,32.4,32.52,17500.0,27.5941,27.7385,27.5261,27.628,17500.0
2012-06-01 10:00:00,32.5,32.65,32.46,32.46,16400.0,27.611,27.7385,27.5771,27.5771,16400.0
2012-06-01 10:30:00,32.46,32.6,32.45,32.56,18200.0,27.5771,27.696,27.5686,27.662,18200.0
2012-06-01 11:00:00,32.57,32.69,32.54,32.66,20900.0,27.6705,27.7725,27.645,27.747,20900.0
2012-06-01 11:30:00,32.63,32.66,32.59,32.65,22700.0,27.7215,27.747,27.6875,27.7385,22700.0
2012-06-01 12:00:00,32.65,32.8,32.63,32.74,37500.0,27.7385,27.8659,27.7215,27.8149,37500.0
2012-06-01 12:30:00,32.73,32.84,32.72,32.81,33300.0,27.8064,27.8999,27.7979,27.8744,33300.0
2012-06-01 13:00:00,32.8,32.84,32.75,32.78,26100.0,27.8659,27.8999,27.8234,27.8489,26100.0
2012-06-01 13:30:00,32.79,32.79,32.68,32.73,19100.0,27.8574,27.8574,27.764,27.8064,19100.0
2012-06-01 14:00:00,32.74,32.78,32.63,32.75,23900.0,27.8149,27.8489,27.7215,27.8234,23900.0
2012-06-01 14:30:00,32.75,32.8,32.72,32.72,28100.0,27.8234,27.8659,27.7979,27.7979,28100.0
2012-06-01 15:00:00,32.73,32.78,32.62,32.63,58000.0,27.8064,27.8489,27.713,27.7215,58000.0
2012-06-01 15:30:00,32.64,32.66,32.46,32.48,103900.0,27.73,27.747,27.5771,27.5941,103900.0
2012-06-04 09:30:00,32.63,32.84,32.46,32.64,20800.0,27.7215,27.8999,27.5771,27.73,20800.0
2012-06-04 10:00:00,32.64,32.91,32.55,32.85,27200.0,27.73,27.9594,27.6535,27.9084,27200.0
2012-06-04 10:30:00,32.87,32.95,32.76,32.92,22900.0,27.9254,27.9934,27.8319,27.9679,22900.0
2012-06-04 11:00:00,32.91,32.94,32.66,32.67,24200.0,27.9594,27.9849,27.747,27.7555,24200.0
2012-06-04 11:30:00,32.68,32.75,32.67,32.71,22800.0,27.764,27.8234,27.7555,27.7895,22800.0
2012-06-04 12:00:00,32.72,32.77,32.59,32.59,23000.0,27.7979,27.8404,27.6875,27.6875,23000.0
2012-06-04 12:30:00,32.59,32.65,32.58,32.58,56700.0,27.6875,27.7385,27.679,27.679,56700.0
2012-06-04 13:00:00,32.59,32.6,32.48,32.53,17700.0,27.6875,27.696,27.5941,27.6365,17700.0
2012-06-04 13:30:00,32.54,32.62,32.52,32.57,13800.0,27.645,27.713,27.628,27.6705,13800.0
2012-06-04 14:00:00,32.59,32.64,32.55,32.59,31500.0,27.6875,27.73,27.6535,27.6875,31500.0
2012-06-04 14:30:00,32.59,32.64,32.52,32.54,38700.0,27.6875,27.73,27.628,27.645,38700.0
2012-06-04 15:00:00,32.54,32.57,32.45,32.56,26300.0,27.645,27.6705,27.5686,27.662,26300.0
2012-06-04 15:30:00,32.56,32.69,32.52,32.68,48000.0,27.662,27.7725,27.628,27.764,48000.0
2012-06-05 09:30:00,32.64,32.64,32.42,32.52,108400.0,27.73,27.73,27.5431,27.628,108400.0
2012-06-05 10:00:00,32.55,32.82,32.55,32.79,30700.0,27.6535,27.8829,27.6535,27.8574,30700.0
2012-06-05 10:30:00,32.77,32.77,32.54,32.56,24200.0,27.8404,27.8404,27.645,27.662,24200.0
2012-06-05 11:00:00,32.58,32.66,32.55,32.62,22400.0,27.679,27.747,27.6535,27.713,22400.0
2012-06-05 11:30:00,32.62,32.68,32.55,32.55,18100.0,27.713,27.764,27.6535,27.6535,18100.0
2012-06-05 12:00:00,32.54,32.62,32.54,32.56,31300.0,27.645,27.713,27.645,27.662,31300.0
2012-06-05 12:30:00,32.57,32.63,32.57,32.57,39800.0,27.6705,27.7215,27.6705,27.6705,39800.0
2012-06-05 13:00:00,32.57,32.59,32.54,32.56,9500.0,27.6705,27.6875,27.645,27.662,9500.0
2012-06-05 13:30:00,32.58,32.61,32.56,32.59,19500.0,27.679,27.7045,27.662,27.6875,19500.0
2012-06-05 14:00:00,32.6,32.7,32.59,32.68,13300.0,27.696,27.781,27.6875,27.764,13300.0
2012-06-05 14:30:00,32.67,32.73,32.63,32.72,22900.0,27.7555,27.8064,27.7215,27.7979,22900.0
2012-06-05 15:00:00,32.73,32.75,32.65,32.69,25900.0,27.8064,27.8234,27.7385,27.7725,25900.0
2012-06-05 15:30:00,32.69,32.73,32.65,32.73,54700.0,27.7725,27.8064,27.7385,27.8064,54700.0
2012-06-06 09:30:00,33.0,33.21,32.81,33.17,14100.0,28.0358,28.2142,27.8744,28.1803,14100.0
2012-06-06 10:00:00,33.14,33.29,33.14,33.22,21500.0,28.1548,28.2822,28.1548,28.2227,21500.0
2012-06-06 10:30:00,33.24,33.37,33.24,33.37,6000.0,28.2397,28.3502,28.2397,28.3502,6000.0
2012-06-06 11:00:00,33.38,33.42,33.28,33.34,22200.0,28.3587,28.3926,28.2737,28.3247,22200.0
2012-06-06 11:30:00,33.32,33.35,33.23,33.23,24600.0,28.3077,28.3332,28.2312,28.2312,24600.0
2012-06-06 12:00:00,33.23,33.23,33.14,33.17,39900.0,28.2312,28.2312,28.1548,28.1803,39900.0
2012-06-06 12:30:00,33.17,33.18,33.15,33.15,16600.0,28.1803,28.1888,28.1633,28.1633,16600.0
2012-06-06 13:00:00,33.15,33.22,33.14,33.2,18200.0,28.1633,28.2227,28.1548,28.2057,18200.0
2012-06-06 13:30:00,33.2,33.24,33.16,33.24,5800.0,28.2057,28.2397,28.1718,28.2397,5800.0
2012-06-06 14:00:00,33.24,33.35,33.18,33.33,14900.0,28.2397,28.3332,28.1888,28.3162,14900.0
2012-06-06 14:30:00,33.34,33.39,33.29,33.32,12600.0,28.3247,28.3672,28.2822,28.3077,12600.0
2012-06-06 15:00:00,33.32,33.37,33.29,33.35,16800.0,28.3077,28.3502,28.2822,28.3332,16800.0
2012-06-06 15:30:00,33.36,33.54,33.36,33.51,43400.0,28.3417,28.4946,28.3417,28.4691,43400.0
2012-06-07 09:30:00,33.97,33.99,33.78,33.96,16500.0,28.8599,28.8769,28.6985,28.8514,16500.0
2012-06-07 10:00:00,33.95,34.0,33.82,33.99,17500.0,28.8429,28.8854,28.7325,28.8769,17500.0
2012-06-07 10:30:00,34.0,34.03,33.79,33.88,12300.0,28.8854,28.9109,28.707,28.7835,12300.0
2012-06-07 11:00:00,33.92,33.97,33.76,33.77,42700.0,28.8174,28.8599,28.6815,28.69,42700.0
2012-06-07 11:30:00,33.76,33.77,33.66,33.71,68100.0,28.6815,28.69,28.5965,28.639,68100.0
2012-06-07 12:00:00,33.7,33.89,33.66,33.86,34900.0,28.6305,28.7919,28.5965,28.7665,34900.0
2012-06-07 12:30:00,33.89,33.99,33.85,33.98,20100.0,28.7919,28.8769,28.758,28.8684,20100.0
2012-06-07 13:00:00,33.97,34.11,33.97,34.06,16300.0,28.8599,28.9789,28.8599,28.9364,16300.0
2012-06-07 13:30:00,34.05,34.06,33.93,33.94,12400.0,28.9279,28.9364,28.8259,28.8344,12400.0
2012-06-07 14:00:00,33.95,33.97,33.86,33.96,41800.0,28.8429,28.8599,28.7665,28.8514,41800.0
2012-06-07 14:30:00,33.95,33.99,33.93,33.98,18600.0,28.8429,28.8769,28.8259,28.8684,18600.0
2012-06-07 15:00:00,33.98,33.99,33.87,33.92,62800.0,28.8684,28.8769,28.775,28.8174,62800.0
2012-06-07 15:30:00,33.93,33.96,33.85,33.95,185800.0,28.8259,28.8514,28.758,28.8429,185800.0
2012-06-08 09:30:00,33.91,34.08,33.84,34.04,29800.0,28.8089,28.9534,28.7495,28.9194,29800.0
2012-06-08 10:00:00,34.03,34.1,34.01,34.07,10800.0,28.9109,28.9704,28.8939,28.9449,10800.0
2012-06-08 10:30:00,34.07,34.18,34.06,34.13,20000.0,28.9449,29.0383,28.9364,28.9958,20000.0
2012-06-08 11:00:00,34.13,34.14,34.0,34.05,27400.0,28.9958,29.0043,28.8854,28.9279,27400.0
2012-06-08 11:30:00,34.04,34.08,34.03,34.05,25300.0,28.9194,28.9534,28.9109,28.9279,25300.0
2012-06-08 12:00:00,34.05,34.1,34.01,34.07,39200.0,28.9279,28.9704,28.8939,28.9449,39200.0
2012-06-08 12:30:00,34.07,34.15,34.03,34.09,31000.0,28.9449,29.0128,28.9109,28.9619,31000.0
2012-06-08 13:00:00,34.09,34.12,34.01,34.07,26300.0,28.9619,28.9873,28.8939,28.9449,26300.0
2012-06-08 13:30:00,34.06,34.13,34.01,34.13,38400.0,28.9364,28.9958,28.8939,28.9958,38400.0
2012-06-08 14:00:00,34.11,34.11,34.0,34.03,34400.0,28.9789,28.9789,28.8854,28.9109,34400.0
2012-06-08 14:30:00,34.03,34.14,34.01,34.08,36500.0,28.9109,29.0043,28.8939,28.9534,36500.0
2012-06-08 15:00:00,34.06,34.17,34.05,34.07,47800.0,28.9364,29.0298,28.9279,28.9449,47800.0
2012-06-08 15:30:00,34.08,34.2,34.05,34.13,76300.0,28.9534,29.0553,28.9279,28.9958,76300.0
2012-06-11 09:30:00,34.52,34.52,34.2,34.23,59200.0,29.3272,29.3272,29.0553,29.0808,59200.0
2012-06-11 10:00:00,34.21,34.37,34.19,34.35,35400.0,29.0638,29.1997,29.0468,29.1827,35400.0
2012-06-11 10:30:00,34.35,34.46,34.33,34.42,37100.0,29.1827,29.2762,29.1658,29.2422,37100.0
2012-06-11 11:00:00,34.39,34.45,34.36,34.38,26900.0,29.2167,29.2677,29.1912,29.2082,26900.0
2012-06-11 11:30:00,34.37,34.4,34.27,34.37,24300.0,29.1997,29.2252,29.1148,29.1997,24300.0
2012-06-11 12:00:00,34.36,34.36,34.19,34.2,16700.0,29.1912,29.1912,29.0468,29.0553,16700.0
2012-06-11 12:30:00,34.2,34.25,34.2,34.2,18100.0,29.0553,29.0978,29.0553,29.0553,18100.0
2012-06-11 13:00:00,34.2,34.28,34.19,34.2,26000.0,29.0553,29.1233,29.0468,29.0553,26000.0
2012-06-11 13:30:00,34.19,34.23,34.18,34.23,30500.0,29.0468,29.0808,29.0383,29.0808,30500.0
2012-06-11 14:00:00,34.22,34.26,34.16,34.21,47400.0,29.0723,29.1063,29.0213,29.0638,47400.0
2012-06-11 14:30:00,34.22,34.27,34.19,34.19,33400.0,29.0723,29.1148,29.0468,29.0468,33400.0
2012-06-11 15:00:00,34.21,34.22,34.09,34.13,54000.0,29.0638,29.0723,28.9619,28.9958,54000.0
2012-06-11 15:30:00,34.13,34.22,33.97,34.01,147700.0,28.9958,29.0723,28.8599,28.8939,147700.0
2012-06-12 09:30:00,34.24,34.27,34.01,34.03,37800.0,29.0893,29.1148,28.8939,28.9109,37800.0
2012-06-12 10:00:00,34.07,34.1,33.9,33.99,44800.0,28.9449,28.9704,28.8004,28.8769,44800.0
2012-06-12 10:30:00,33.98,34.0,33.86,33.94,20200.0,28.8684,28.8854,28.7665,28.8344,20200.0
2012-06-12 11:00:00,33.93,34.15,33.93,34.09,159600.0,28.8259,29.0128,28.8259,28.9619,159600.0
2012-06-12 11:30:00,34.1,34.19,34.08,34.08,24400.0,28.9704,29.0468,28.9534,28.9534,24400.0
2012-06-12 12:00:00,34.07,34.12,33.99,34.08,18800.0,28.9449,28.9873,28.8769,28.9534,18800.0
2012-06-12 12:30:00,34.08,34.15,34.05,34.12,64800.0,28.9534,29.0128,28.9279,28.9873,64800.0
2012-06-12 13:00:00,34.13,34.22,34.12,34.18,20200.0,28.9958,29.0723,28.9873,29.0383,20200.0
2012-06-12 13:30:00,34.2,34.24,34.16,34.19,15900.0,29.0553,29.0893,29.0213,29.0468,15900.0
2012-06-12 14:00:00,34.19,34.2,34.14,34.15,16700.0,29.0468,29.0553,29.0043,29.0128,16700.0
2012-06-12 14:30:00,34.15,34.21,34.15,34.19,19700.0,29.0128,29.0638,29.0128,29.0468,19700.0
2012-06-12 15:00:00,34.19,34.23,34.17,34.23,46600.0,29.0468,29.0808,29.0298,29.0808,46600.0
2012-06-12 15:30:00,34.23,34.26,34.16,34.22,70500.0,29.0808,29.1063,29.0213,29.0723,70500.0
2012-06-13 09:30:00,34.23,34.3,33.97,34.06,53000.0,29.0808,29.1403,28.8599,28.9364,53000.0
2012-06-13 10:00:00,34.05,34.15,33.99,34.02,73100.0,28.9279,29.0128,28.8769,28.9024,73100.0
2012-06-13 10:30:00,34.05,34.2,34.03,34.16,17600.0,28.9279,29.0553,28.9109,29.0213,17600.0
2012-06-13 11:00:00,34.15,34.17,34.12,34.14,20700.0,29.0128,29.0298,28.9873,29.0043,20700.0
2012-06-13 11:30:00,34.14,34.15,34.1,34.11,18000.0,29.0043,29.0128,28.9704,28.9789,18000.0
2012-06-13 12:00:00,34.13,34.15,34.02,34.13,15000.0,28.9958,29.0128,28.9024,28.9958,15000.0
2012-06-13 12:30:00,34.13,34.21,34.12,34.15,37100.0,28.9958,29.0638,28.9873,29.0128,37100.0
2012-06-13 13:00:00,34.15,34.15,34.06,34.11,13600.0,29.0128,29.0128,28.9364,28.9789,13600.0
2012-06-13 13:30:00,34.11,34.17,34.0,34.0,21500.0,28.9789,29.0298,28.8854,28.8854,21500.0
2012-06-13 14:00:00,33.99,34.03,33.93,33.97,32400.0,28.8769,28.9109,28.8259,28.8599,32400.0
2012-06-13 14:30:00,33.97,33.98,33.87,33.95,39300.0,28.8599,28.8684,28.775,28.8429,39300.0
2012-06-13 15:00:00,33.95,33.97,33.9,33.91,107900.0,28.8429,28.8599,28.8004,28.8089,107900.0
2012-06-13 15:30:00,33.9,33.96,33.88,33.92,74700.0,28.8004,28.8514,28.7835,28.8174,74700.0
2012-06-14 09:30:00,33.91,34.02,33.71,34.0,149300.0,28.8089,28.9024,28.639,28.8854,149300.0
2012-06-14 10:00:00,34.01,34.05,33.91,33.94,81400.0,28.8939,28.9279,28.8089,28.8344,81400.0
2012-06-14 10:30:00,33.94,33.98,33.87,33.94,39800.0,28.8344,28.8684,28.775,28.8344,39800.0
2012-06-14 11:00:00,33.94,34.0,33.92,34.0,13800.0,28.8344,28.8854,28.8174,28.8854,13800.0
2012-06-14 11:30:00,34.0,34.02,33.9,33.91,46200.0,28.8854,28.9024,28.8004,28.8089,46200.0
2012-06-14 12:00:00,33.92,34.0,33.91,33.96,15300.0,28.8174,28.8854,28.8089,28.8514,15300.0
2012-06-14 12:30:00,33.97,34.0,33.92,33.98,15800.0,28.8599,28.8854,28.8174,28.8684,15800.0
2012-06-14 13:00:00,33.98,33.99,33.79,33.79,22200.0,28.8684,28.8769,28.707,28.707,22200.0
2012-06-14 13:30:00,33.79,33.86,33.77,33.85,22700.0,28.707,28.7665,28.69,28.758,22700.0
2012-06-14 14:00:00,33.84,33.88,33.72,33.72,18600.0,28.7495,28.7835,28.6475,28.6475,18600.0
2012-06-14 14:30:00,33.71,33.71,33.55,33.56,32500.0,28.639,28.639,28.5031,28.5116,32500.0
2012-06-14 15:00:00,33.55,33.92,33.55,33.71,52200.0,28.5031,28.8174,28.5031,28.639,52200.0
2012-06-14 15:30:00,33.71,33.89,33.7,33.76,145400.0,28.639,28.7919,28.6305,28.6815,145400.0
2012-06-15 09:30:00,33.75,33.81,33.67,33.75,299700.0,28.673,28.724,28.605,28.673,299700.0
2012-06-15 10:00:00,33.75,33.85,33.71,33.84,116800.0,28.673,28.758,28.639,28.7495,116800.0
2012-06-15 10:30:00,33.83,34.01,33.81,33.95,49200.0,28.741,28.8939,28.724,28.8429,49200.0
2012-06-15 11:00:00,33.96,34.01,33.93,33.98,43800.0,28.8514,28.8939,28.8259,28.8684,43800.0
2012-06-15 11:30:00,33.98,34.02,33.96,33.96,63400.0,28.8684,28.9024,28.8514,28.8514,63400.0
2012-06-15 12:00:00,33.97,34.01,33.97,34.01,70100.0,28.8599,28.8939,28.8599,28.8939,70100.0
2012-06-15 12:30:00,34.02,34.03,33.98,34.0,10600.0,28.9024,28.9109,28.8684,28.8854,10600.0
2012-06-15 13:00:00,34.02,34.13,34.0,34.11,41000.0,28.9024,28.9958,28.8854,28.9789,41000.0
2012-06-15 13:30:00,34.11,34.15,34.11,34.14,14100.0,28.9789,29.0128,28.9789,29.0043,14100.0
2012-06-15 14:00:00,34.15,34.2,34.12,34.19,42900.0,29.0128,29.0553,28.9873,29.0468,42900.0
2012-06-15 14:30:00,34.19,34.22,34.1,34.13,83600.0,29.0468,29.0723,28.9704,28.9958,83600.0
2012-06-15 15:00:00,34.13,34.28,34.12,34.23,42500.0,28.9958,29.1233,28.9873,29.0808,42500.0
2012-06-15 15:30:00,34.24,34.25,34.08,34.09,89900.0,29.0893,29.0978,28.9534,28.9619,89900.0
2012-06-18 09:30:00,33.83,34.02,33.77,33.99,132800.0,28.741,28.9024,28.69,28.8769,132800.0
2012-06-18 10:00:00,33.99,34.08,33.9,34.08,155200.0,28.8769,28.9534,28.8004,28.9534,155200.0
2012-06-18 10:30:00,34.11,34.23,34.05,34.13,26200.0,28.9789,29.0808,28.9279,28.9958,26200.0
2012-06-18 11:00:00,34.13,34.13,34.0,34.01,20600.0,28.9958,28.9958,28.8854,28.8939,20600.0
2012-06-18 11:30:00,34.0,34.01,33.86,33.88,26300.0,28.8854,28.8939,28.7665,28.7835,26300.0
2012-06-18 12:00:00,33.87,33.91,33.84,33.87,26100.0,28.775,28.8089,28.7495,28.775,26100.0
2012-06-18 12:30:00,33.88,33.96,33.84,33.9,32700.0,28.7835,28.8514,28.7495,28.8004,32700.0
2012-06-18 13:00:00,33.9,33.96,33.89,33.96,14400.0,28.8004,28.8514,28.7919,28.8514,14400.0
2012-06-18 13:30:00,33.96,34.05,33.93,34.0,37100.0,28.8514,28.9279,28.8259,28.8854,37100.0
2012-06-18 14:00:00,34.0,34.03,33.86,33.88,75900.0,28.8854,28.9109,28.7665,28.7835,75900.0
2012-06-18 14:30:00,33.89,33.91,33.83,33.86,38300.0,28.7919,28.8089,28.741,28.7665,38300.0
2012-06-18 15:00:00,33.86,33.96,33.81,33.96,57500.0,28.7665,28.8514,28.724,28.8514,57500.0
2012-06-18 15:30:00,33.95,34.03,33.89,33.99,113300.0,28.8429,28.9109,28.7919,28.8769,113300.0
2012-06-19 09:30:00,34.21,34.3,34.0,34.06,30100.0,29.0638,29.1403,28.8854,28.9364,30100.0
2012-06-19 10:00:00,34.04,34.28,34.04,34.28,41800.0,28.9194,29.1233,28.9194,29.1233,41800.0
2012-06-19 10:30:00,34.29,34.33,34.24,34.27,68500.0,29.1318,29.1658,29.0893,29.1148,68500.0
2012-06-19 11:00:00,34.27,34.35,34.2,34.2,33600.0,29.1148,29.1827,29.0553,29.0553,33600.0
2012-06-19 11:30:00,34.21,34.22,34.18,34.21,20200.0,29.0638,29.0723,29.0383,29.0638,20200.0
2012-06-19 12:00:00,34.2,34.23,34.18,34.18,14400.0,29.0553,29.0808,29.0383,29.0383,14400.0
2012-06-19 12:30:00,34.18,34.21,34.13,34.2,25300.0,29.0383,29.0638,28.9958,29.0553,25300.0
2012-06-19 13:00:00,34.19,34.31,34.18,34.3,27100.0,29.0468,29.1488,29.0383,29.1403,27100.0
2012-06-19 13:30:00,34.3,34.31,34.23,34.24,30800.0,29.1403,29.1488,29.0808,29.0893,30800.0
2012-06-19 14:00:00,34.23,34.24,34.14,34.14,26300.0,29.0808,29.0893,29.0043,29.0043,26300.0
2012-06-19 14:30:00,34.14,34.14,34.05,34.07,38500.0,29.0043,29.0043,28.9279,28.9449,38500.0
2012-06-19 15:00:00,34.07,34.12,34.06,34.09,46500.0,28.9449,28.9873,28.9364,28.9619,46500.0
2012-06-19 15:30:00,34.11,34.12,34.03,34.06,84100.0,28.9789,28.9873,28.9109,28.9364,84100.0
2012-06-20 09:30:00,34.0,34.06,33.93,33.95,21900.0,28.8854,28.9364,28.8259,28.8429,21900.0
2012-06-20 10:00:00,33.96,34.1,33.95,33.99,33800.0,28.8514,28.9704,28.8429,28.8769,33800.0
2012-06-20 10:30:00,34.0,34.04,33.99,34.02,46200.0,28.8854,28.9194,28.8769,28.9024,46200.0
2012-06-20 11:00:00,34.01,34.1,33.99,34.02,27900.0,28.8939,28.9704,28.8769,28.9024,27900.0
2012-06-20 11:30:00,34.02,34.03,33.98,34.02,47700.0,28.9024,28.9109,28.8684,28.9024,47700.0
2012-06-20 12:00:00,34.02,34.07,33.94,33.95,28100.0,28.9024,28.9449,28.8344,28.8429,28100.0
2012-06-20 12:30:00,33.95,34.0,33.8,33.99,51300.0,28.8429,28.8854,28.7155,28.8769,51300.0
2012-06-20 13:00:00,34.0,34.09,33.99,34.05,69700.0,28.8854,28.9619,28.8769,28.9279,69700.0
2012-06-20 13:30:00,34.06,34.09,34.02,34.05,44700.0,28.9364,28.9619,28.9024,28.9279,44700.0
2012-06-20 14:00:00,34.06,34.08,33.92,33.93,26200.0,28.9364,28.9534,28.8174,28.8259,26200.0
2012-06-20 14:30:00,33.95,33.97,33.88,33.92,39900.0,28.8429,28.8599,28.7835,28.8174,39900.0
2012-06-20 15:00:00,33.94,33.94,33.81,33.88,40700.0,28.8344,28.8344,28.724,28.7835,40700.0
2012-06-20 15:30:00,33.86,33.99,33.82,33.99,66400.0,28.7665,28.8769,28.7325,28.8769,66400.0
2012-06-21 09:30:00,34.09,34.14,33.97,34.0,45100.0,28.9619,29.0043,28.8599,28.8854,45100.0
2012-06-21 10:00:00,34.0,34.0,33.77,33.8,48300.0,28.8854,28.8854,28.69,28.7155,48300.0
2012-06-21 10:30:00,33.79,33.88,33.78,33.81,29600.0,28.707,28.7835,28.6985,28.724,29600.0
2012-06-21 11:00:00,33.82,33.82,33.61,33.62,31400.0,28.7325,28.7325,28.5541,28.5626,31400.0
2012-06-21 11:30:00,33.62,33.64,33.51,33.57,27600.0,28.5626,28.5796,28.4691,28.5201,27600.0
2012-06-21 12:00:00,33.56,33.59,33.47,33.48,33700.0,28.5116,28.5371,28.4351,28.4436,33700.0
2012-06-21 12:30:00,33.47,33.5,33.44,33.46,16800.0,28.4351,28.4606,28.4096,28.4266,16800.0
2012-06-21 13:00:00,33.47,33.47,33.4,33.4,30300.0,28.4351,28.4351,28.3757,28.3757,30300.0
2012-06-21 13:30:00,33.41,33.41,33.3,33.3,37700.0,28.3842,28.3842,28.2907,28.2907,37700.0
2012-06-21 14:00:00,33.3,33.31,33.19,33.23,44500.0,28.2907,28.2992,28.1972,28.2312,44500.0
2012-06-21 14:30:00,33.22,33.26,33.14,33.19,46400.0,28.2227,28.2567,28.1548,28.1972,46400.0
2012-06-21 15:00:00,33.18,33.19,33.09,33.17,70700.0,28.1888,28.1972,28.1123,28.1803,70700.0
2012-06-21 15:30:00,33.17,33.22,33.1,33.14,155900.0,28.1803,28.2227,28.1208,28.1548,155900.0
2012-06-22 09:30:00,33.41,33.41,33.08,33.08,27100.0,28.3842,28.3842,28.1038,28.1038,27100.0
2012-06-22 10:00:00,33.13,33.25,33.12,33.2,39100.0,28.1463,28.2482,28.1378,28.2057,39100.0
2012-06-22 10:30:00,33.17,33.36,33.17,33.31,29500.0,28.1803,28.3417,28.1803,28.2992,29500.0
2012-06-22 11:00:00,33.31,33.35,33.15,33.15,37600.0,28.2992,28.3332,28.1633,28.1633,37600.0
2012-06-22 11:30:00,33.16,33.21,33.08,33.09,61300.0,28.1718,28.2142,28.1038,28.1123,61300.0
2012-06-22 12:00:00,33.08,33.09,33.0,33.03,31800.0,28.1038,28.1123,28.0358,28.0613,31800.0
2012-06-22 12:30:00,33.01,33.06,32.96,33.05,35800.0,28.0443,28.0868,28.0018,28.0783,35800.0
2012-06-22 13:00:00,33.06,33.06,33.0,33.03,36600.0,28.0868,28.0868,28.0358,28.0613,36600.0
2012-06-22 13:30:00,33.01,33.06,33.0,33.05,33900.0,28.0443,28.0868,28.0358,28.0783,33900.0
2012-06-22 14:00:00,33.05,33.09,33.03,33.04,53400.0,28.0783,28.1123,28.0613,28.0698,53400.0
2012-06-22 14:30:00,33.04,33.05,32.98,32.99,99100.0,28.0698,28.0783,28.0188,28.0273,99100.0
2012-06-22 15:00:00,32.99,33.1,32.98,33.03,167700.0,28.0273,28.1208,28.0188,28.0613,167700.0
2012-06-22 15:30:00,33.04,33.31,33.02,33.08,463600.0,28.0698,28.2992,28.0528,28.1038,463600.0
2012-06-25 09:30:00,32.86,33.09,32.66,33.05,101400.0,27.9169,28.1123,27.747,28.0783,101400.0
2012-06-25 10:00:00,33.05,33.11,32.87,32.89,36600.0,28.0783,28.1293,27.9254,27.9424,36600.0
2012-06-25 10:30:00,32.87,33.01,32.87,32.94,44200.0,27.9254,28.0443,27.9254,27.9849,44200.0
2012-06-25 11:00:00,32.94,32.99,32.87,32.93,17600.0,27.9849,28.0273,27.9254,27.9764,17600.0
2012-06-25 11:30:00,32.93,32.93,32.84,32.86,57200.0,27.9764,27.9764,27.8999,27.9169,57200.0
2012-06-25 12:00:00,32.85,32.92,32.83,32.87,17300.0,27.9084,27.9679,27.8914,27.9254,17300.0
2012-06-25 12:30:00,32.86,32.88,32.85,32.85,17900.0,27.9169,27.9339,27.9084,27.9084,17900.0
2012-06-25 13:00:00,32.85,32.92,32.84,32.92,20700.0,27.9084,27.9679,27.8999,27.9679,20700.0
2012-06-25 13:30:00,32.92,32.96,32.9,32.93,55500.0,27.9679,28.0018,27.9509,27.9764,55500.0
2012-06-25 14:00:00,32.92,32.96,32.91,32.94,13900.0,27.9679,28.0018,27.9594,27.9849,13900.0
2012-06-25 14:30:00,32.93,32.94,32.89,32.9,19400.0,27.9764,27.9849,27.9424,27.9509,19400.0
2012-06-25 15:00:00,32.9,32.97,32.89,32.91,33500.0,27.9509,28.0103,27.9424,27.9594,33500.0
2012-06-25 15:30:00,32.91,32.94,32.88,32.91,79600.0,27.9594,27.9849,27.9339,27.9594,79600.0
2012-06-26 09:30:00,33.02,33.04,32.75,32.79,23400.0,28.0528,28.0698,27.8234,27.8574,23400.0
2012-06-26 10:00:00,32.83,32.93,32.77,32.79,13700.0,27.8914,27.9764,27.8404,27.8574,13700.0
2012-06-26 10:30:00,32.77,32.84,32.65,32.73,32500.0,27.8404,27.8999,27.7385,27.8064,32500.0
2012-06-26 11:00:00,32.74,32.81,32.7,32.78,42900.0,27.8149,27.8744,27.781,27.8489,42900.0
2012-06-26 11:30:00,32.79,32.85,32.79,32.82,7000.0,27.8574,27.9084,27.8574,27.8829,7000.0
2012-06-26 12:00:00,32.82,32.87,32.82,32.84,17400.0,27.8829,27.9254,27.8829,27.8999,17400.0
2012-06-26 12:30:00,32.85,32.92,32.85,32.87,17500.0,27.9084,27.9679,27.9084,27.9254,17500.0
2012-06-26 13:00:00,32.88,32.92,32.86,32.86,10600.0,27.9339,27.9679,27.9169,27.9169,10600.0
2012-06-26 13:30:00,32.85,32.92,32.83,32.91,19500.0,27.9084,27.9679,27.8914,27.9594,19500.0
2012-06-26 14:00:00,32.91,33.01,32.91,32.95,24000.0,27.9594,28.0443,27.9594,27.9934,24000.0
2012-06-26 14:30:00,32.95,32.95,32.86,32.92,28500.0,27.9934,27.9934,27.9169,27.9679,28500.0
2012-06-26 15:00:00,32.92,32.96,32.88,32.9,23400.0,27.9679,28.0018,27.9339,27.9509,23400.0
2012-06-26 15:30:00,32.9,32.93,32.88,32.93,63000.0,27.9509,27.9764,27.9339,27.9764,63000.0
2012-06-27 09:30:00,32.93,33.2,32.91,33.15,42400.0,27.9764,28.2057,27.9594,28.1633,42400.0
2012-06-27 10:00:00,33.15,33.42,33.14,33.29,33300.0,28.1633,28.3926,28.1548,28.2822,33300.0
2012-06-27 10:30:00,33.29,33.32,33.23,33.28,8000.0,28.2822,28.3077,28.2312,28.2737,8000.0
2012-06-27 11:00:00,33.29,33.31,33.24,33.24,17300.0,28.2822,28.2992,28.2397,28.2397,17300.0
2012-06-27 11:30:00,33.26,33.33,33.25,33.27,14700.0,28.2567,28.3162,28.2482,28.2652,14700.0
2012-06-27 12:00:00,33.26,33.34,33.26,33.3,13900.0,28.2567,28.3247,28.2567,28.2907,13900.0
2012-06-27 12:30:00,33.29,33.3,33.24,33.27,12800.0,28.2822,28.2907,28.2397,28.2652,12800.0
2012-06-27 13:00:00,33.27,33.27,33.24,33.25,13500.0,28.2652,28.2652,28.2397,28.2482,13500.0
2012-06-27 13:30:00,33.25,33.28,33.24,33.28,17200.0,28.2482,28.2737,28.2397,28.2737,17200.0
2012-06-27 14:00:00,33.28,33.28,33.23,33.25,18500.0,28.2737,28.2737,28.2312,28.2482,18500.0
2012-06-27 14:30:00,33.25,33.33,33.24,33.31,18700.0,28.2482,28.3162,28.2397,28.2992,18700.0
2012-06-27 15:00:00,33.31,33.38,33.29,33.35,23900.0,28.2992,28.3587,28.2822,28.3332,23900.0
2012-06-27 15:30:00,33.36,33.42,33.35,33.42,77900.0,28.3417,28.3926,28.3332,28.3926,77900.0
2012-06-28 09:30:00,33.3,33.42,33.22,33.33,43200.0,28.2907,28.3926,28.2227,28.3162,43200.0
2012-06-28 10:00:00,33.31,33.38,33.18,33.3,37000.0,28.2992,28.3587,28.1888,28.2907,37000.0
2012-06-28 10:30:00,33.3,33.31,33.11,33.19,22500.0,28.2907,28.2992,28.1293,28.1972,22500.0
2012-06-28 11:00:00,33.18,33.3,33.14,33.27,22800.0,28.1888,28.2907,28.1548,28.2652,22800.0
2012-06-28 11:30:00,33.28,33.33,33.27,33.32,18300.0,28.2737,28.3162,28.2652,28.3077,18300.0
2012-06-28 12:00:00,33.32,33.37,33.3,33.3,32300.0,28.3077,28.3502,28.2907,28.2907,32300.0
2012-06-28 12:30:00,33.3,33.31,33.25,33.26,11200.0,28.2907,28.2992,28.2482,28.2567,11200.0
2012-06-28 13:00:00,33.26,33.26,33.24,33.26,20000.0,28.2567,28.2567,28.2397,28.2567,20000.0
2012-06-28 13:30:00,33.25,33.27,33.23,33.27,20100.0,28.2482,28.2652,28.2312,28.2652,20100.0
2012-06-28 14:00:00,33.27,33.28,33.17,33.21,19300.0,28.2652,28.2737,28.1803,28.2142,19300.0
2012-06-28 14:30:00,33.21,33.33,33.2,33.33,35300.0,28.2142,28.3162,28.2057,28.3162,35300.0
2012-06-28 15:00:00,33.33,33.41,33.33,33.4,50600.0,28.3162,28.3842,28.3162,28.3757,50600.0
2012-06-28 15:30:00,33.4,33.71,33.38,33.69,114500.0,28.3757,28.639,28.3587,28.622,114500.0
2012-06-29 09:30:00,34.28,34.64,33.79,34.23,40000.0,29.1233,29.4291,28.707,29.0808,40000.0
2012-06-29 10:00:00,34.25,34.31,34.21,34.23,32000.0,29.0978,29.1488,29.0638,29.0808,32000.0
2012-06-29 10:30:00,34.24,34.3,34.21,34.24,14700.0,29.0893,29.1403,29.0638,29.0893,14700.0
2012-06-29 11:00:00,34.24,34.26,34.16,34.19,15900.0,29.0893,29.1063,29.0213,29.0468,15900.0
2012-06-29 11:30:00,34.2,34.22,34.17,34.2,12300.0,29.0553,29.0723,29.0298,29.0553,12300.0
2012-06-29 12:00:00,34.2,34.23,34.18,34.23,13800.0,29.0553,29.0808,29.0383,29.0808,13800.0
2012-06-29 12:30:00,34.23,34.27,34.19,34.24,17200.0,29.0808,29.1148,29.0468,29.0893,17200.0
2012-06-29 13:00:00,34.24,34.32,34.24,34.3,11500.0,29.0893,29.1573,29.0893,29.1403,11500.0
2012-06-29 13:30:00,34.29,34.31,34.27,34.31,7600.0,29.1318,29.1488,29.1148,29.1488,7600.0
2012-06-29 14:00:00,34.28,34.35,34.26,34.34,12800.0,29.1233,29.1827,29.1063,29.1743,12800.0
2012-06-29 14:30:00,34.32,34.39,34.3,34.37,19700.0,29.1573,29.2167,29.1403,29.1997,19700.0
2012-06-29 15:00:00,34.4,34.4,34.34,34.38,25700.0,29.2252,29.2252,29.1743,29.2082,25700.0
2012-06-29 15:30:00,34.37,34.52,34.36,34.52,87900.0,29.1997,29.3272,29.1912,29.3272,87900.0
2012-07-02 09:30:00,34.69,34.78,34.35,34.72,22200.0,29.4716,29.5481,29.1827,29.4971,22200.0
2012-07-02 10:00:00,34.72,34.72,34.51,34.63,14800.0,29.4971,29.4971,29.3187,29.4206,14800.0
2012-07-02 10:30:00,34.61,34.81,34.59,34.8,33700.0,29.4036,29.5736,29.3866,29.5651,33700.0
2012-07-02 11:00:00,34.81,34.83,34.73,34.75,26900.0,29.5736,29.5905,29.5056,29.5226,26900.0
2012-07-02 11:30:00,34.75,34.83,34.61,34.63,19400.0,29.5226,29.5905,29.4036,29.4206,19400.0
2012-07-02 12:00:00,34.61,34.76,34.61,34.74,26100.0,29.4036,29.5311,29.4036,29.5141,26100.0
2012-07-02 12:30:00,34.73,34.8,34.73,34.76,23800.0,29.5056,29.5651,29.5056,29.5311,23800.0
2012-07-02 13:00:00,34.74,34.75,34.65,34.72,25600.0,29.5141,29.5226,29.4376,29.4971,25600.0
2012-07-02 13:30:00,34.72,34.77,34.68,34.68,17300.0,29.4971,29.5396,29.4631,29.4631,17300.0
2012-07-02 14:00:00,34.69,34.8,34.66,34.79,30400.0,29.4716,29.5651,29.4461,29.5566,30400.0
2012-07-02 14:30:00,34.79,34.83,34.78,34.8,26400.0,29.5566,29.5905,29.5481,29.5651,26400.0
2012-07-02 15:00:00,34.79,34.8,34.75,34.77,29500.0,29.5566,29.5651,29.5226,29.5396,29500.0
2012-07-02 15:30:00,34.77,34.99,34.76,34.99,80000.0,29.5396,29.7265,29.5311,29.7265,80000.0
2012-07-03 09:30:00,34.92,35.0,34.84,35.0,20400.0,29.667,29.735,29.599,29.735,20400.0
2012-07-03 10:00:00,35.01,35.06,34.95,34.96,16300.0,29.7435,29.7859,29.6925,29.701,16300.0
2012-07-03 10:30:00,34.97,35.1,34.97,35.06,17200.0,29.7095,29.8199,29.7095,29.7859,17200.0
2012-07-03 11:00:00,35.05,35.15,35.04,35.14,14100.0,29.7774,29.8624,29.769,29.8539,14100.0
2012-07-03 11:30:00,35.13,35.18,35.12,35.14,19800.0,29.8454,29.8879,29.8369,29.8539,19800.0
2012-07-03 12:00:00,35.15,35.16,35.1,35.1,10700.0,29.8624,29.8709,29.8199,29.8199,10700.0
2012-07-03 12:30:00,35.09,35.27,35.07,35.27,30400.0,29.8114,29.9644,29.7944,29.9644,30400.0
2012-07-05 09:30:00,35.22,35.25,35.09,35.18,19200.0,29.9219,29.9474,29.8114,29.8879,19200.0
2012-07-05 10:00:00,35.16,35.3,35.13,35.28,26400.0,29.8709,29.9898,29.8454,29.9729,26400.0
2012-07-05 10:30:00,35.29,35.41,35.28,35.37,23500.0,29.9813,30.0833,29.9729,30.0493,23500.0
2012-07-05 11:00:00,35.39,35.42,35.33,35.36,33800.0,30.0663,30.0918,30.0153,30.0408,33800.0
2012-07-05 11:30:00,35.36,35.41,35.34,35.35,17500.0,30.0408,30.0833,30.0238,30.0323,17500.0
2012-07-05 12:00:00,35.35,35.39,35.34,35.37,19500.0,30.0323,30.0663,30.0238,30.0493,19500.0
2012-07-05 12:30:00,35.36,35.37,35.34,35.37,7500.0,30.0408,30.0493,30.0238,30.0493,7500.0
2012-07-05 13:00:00,35.37,35.39,35.36,35.38,13400.0,30.0493,30.0663,30.0408,30.0578,13400.0
2012-07-05 13:30:00,35.39,35.49,35.37,35.47,12400.0,30.0663,30.1513,30.0493,30.1343,12400.0
2012-07-05 14:00:00,35.47,35.49,35.46,35.46,15900.0,30.1343,30.1513,30.1258,30.1258,15900.0
2012-07-05 14:30:00,35.46,35.47,35.37,35.4,40200.0,30.1258,30.1343,30.0493,30.0748,40200.0
2012-07-05 15:00:00,35.39,35.43,35.37,35.39,30000.0,30.0663,30.1003,30.0493,30.0663,30000.0
2012-07-05 15:30:00,35.39,35.44,35.36,35.41,52700.0,30.0663,30.1088,30.0408,30.0833,52700.0
2012-07-06 09:30:00,35.19,35.34,35.12,35.21,24000.0,29.8964,30.0238,29.8369,29.9134,24000.0
2012-07-06 10:00:00,35.22,35.22,35.05,35.07,33300.0,29.9219,29.9219,29.7774,29.7944,33300.0
2012-07-06 10:30:00,35.08,35.09,34.99,35.0,15600.0,29.8029,29.8114,29.7265,29.735,15600.0
2012-07-06 11:00:00,35.02,35.05,34.98,34.98,13200.0,29.752,29.7774,29.718,29.718,13200.0
2012-07-06 11:30:00,34.99,35.02,34.94,34.95,11000.0,29.7265,29.752,29.684,29.6925,11000.0
2012-07-06 12:00:00,34.97,34.98,34.92,34.98,12300.0,29.7095,29.718,29.667,29.718,12300.0
2012-07-06 12:30:00,34.98,35.07,34.98,35.05,13000.0,29.718,29.7944,29.718,29.7774,13000.0
2012-07-06 13:00:00,35.05,35.08,34.99,34.99,13900.0,29.7774,29.8029,29.7265,29.7265,13900.0
2012-07-06 13:30:00,34.98,34.99,34.93,34.99,13900.0,29.718,29.7265,29.6755,29.7265,13900.0
2012-07-06 14:00:00,35.0,35.01,34.96,34.96,16500.0,29.735,29.7435,29.701,29.701,16500.0
2012-07-06 14:30:00,34.98,34.98,34.89,34.89,22000.0,29.718,29.718,29.6415,29.6415,22000.0
2012-07-06 15:00:00,34.89,34.99,34.88,34.99,26200.0,29.6415,29.7265,29.633,29.7265,26200.0
2012-07-06 15:30:00,34.99,35.03,34.93,34.98,44700.0,29.7265,29.7605,29.6755,29.718,44700.0
2012-07-09 09:30:00,34.82,34.89,34.68,34.76,19500.0,29.582,29.6415,29.4631,29.5311,19500.0
2012-07-09 10:00:00,34.76,34.76,34.66,34.69,16200.0,29.5311,29.5311,29.4461,29.4716,16200.0
2012-07-09 10:30:00,34.69,34.81,34.65,34.81,9700.0,29.4716,29.5736,29.4376,29.5736,9700.0
2012-07-09 11:00:00,34.8,34.83,34.75,34.76,13800.0,29.5651,29.5905,29.5226,29.5311,13800.0
2012-07-09 11:30:00,34.77,34.78,34.67,34.67,8100.0,29.5396,29.5481,29.4546,29.4546,8100.0
2012-07-09 12:00:00,34.66,34.75,34.65,34.71,7900.0,29.4461,29.5226,29.4376,29.4886,7900.0
2012-07-09 12:30:00,34.73,34.73,34.68,34.7,5400.0,29.5056,29.5056,29.4631,29.4801,5400.0
2012-07-09 13:00:00,34.72,34.85,34.72,34.85,9300.0,29.4971,29.6075,29.4971,29.6075,9300.0
2012-07-09 13:30:00,34.85,34.92,34.84,34.91,9200.0,29.6075,29.667,29.599,29.6585,9200.0
2012-07-09 14:00:00,34.91,34.91,34.77,34.77,10700.0,29.6585,29.6585,29.5396,29.5396,10700.0
2012-07-09 14:30:00,34.78,34.79,34.72,34.77,11400.0,29.5481,29.5566,29.4971,29.5396,11400.0
2012-07-09 15:00:00,34.77,34.78,34.73,34.75,21800.0,29.5396,29.5481,29.5056,29.5226,21800.0
2012-07-09 15:30:00,34.74,34.83,34.7,34.8,58800.0,29.5141,29.5905,29.4801,29.5651,58800.0
2012-07-10 09:30:00,35.02,35.18,34.88,34.88,12800.0,29.752,29.8879,29.633,29.633,12800.0
2012-07-10 10:00:00,34.87,34.9,34.73,34.73,16100.0,29.6245,29.65,29.5056,29.5056,16100.0
2012-07-10 10:30:00,34.74,34.74,34.65,34.66,11400.0,29.5141,29.5141,29.4376,29.4461,11400.0
2012-07-10 11:00:00,34.66,34.66,34.55,34.55,18000.0,29.4461,29.4461,29.3527,29.3527,18000.0
2012-07-10 11:30:00,34.55,34.6,34.54,34.57,22500.0,29.3527,29.3951,29.3442,29.3697,22500.0
2012-07-10 12:00:00,34.58,34.58,34.51,34.57,45900.0,29.3782,29.3782,29.3187,29.3697,45900.0
2012-07-10 12:30:00,34.57,34.67,34.56,34.64,9900.0,29.3697,29.4546,29.3612,29.4291,9900.0
2012-07-10 13:00:00,34.65,34.69,34.64,34.66,10100.0,29.4376,29.4716,29.4291,29.4461,10100.0
2012-07-10 13:30:00,34.66,34.68,34.65,34.67,19600.0,29.4461,29.4631,29.4376,29.4546,19600.0
2012-07-10 14:00:00,34.67,34.68,34.56,34.56,26100.0,29.4546,29.4631,29.3612,29.3612,26100.0
2012-07-10 14:30:00,34.57,34.63,34.51,34.55,30100.0,29.3697,29.4206,29.3187,29.3527,30100.0
2012-07-10 15:00:00,34.56,34.62,34.51,34.51,22900.0,29.3612,29.4121,29.3187,29.3187,22900.0
2012-07-10 15:30:00,34.52,34.66,34.52,34.61,49400.0,29.3272,29.4461,29.3272,29.4036,49400.0
2012-07-11 09:30:00,34.72,34.72,34.55,34.58,13800.0,29.4971,29.4971,29.3527,29.3782,13800.0
2012-07-11 10:00:00,34.58,34.67,34.57,34.59,8500.0,29.3782,29.4546,29.3697,29.3866,8500.0
2012-07-11 10:30:00,34.58,34.59,34.54,34.58,9200.0,29.3782,29.3866,29.3442,29.3782,9200.0
2012-07-11 11:00:00,34.58,34.63,34.55,34.55,11200.0,29.3782,29.4206,29.3527,29.3527,11200.0
2012-07-11 11:30:00,34.53,34.59,34.53,34.57,13400.0,29.3357,29.3866,29.3357,29.3697,13400.0
2012-07-11 12:00:00,34.56,34.58,34.5,34.51,8800.0,29.3612,29.3782,29.3102,29.3187,8800.0
2012-07-11 12:30:00,34.51,34.54,34.5,34.51,5800.0,29.3187,29.3442,29.3102,29.3187,5800.0
2012-07-11 13:00:00,34.51,34.52,34.45,34.49,5000.0,29.3187,29.3272,29.2677,29.3017,5000.0
2012-07-11 13:30:00,34.49,34.55,34.44,34.52,3600.0,29.3017,29.3527,29.2592,29.3272,3600.0
2012-07-11 14:00:00,34.53,34.55,34.42,34.46,36800.0,29.3357,29.3527,29.2422,29.2762,36800.0
2012-07-11 14:30:00,34.45,34.5,34.41,34.41,18700.0,29.2677,29.3102,29.2337,29.2337,18700.0
2012-07-11 15:00:00,34.43,34.63,34.42,34.59,21600.0,29.2507,29.4206,29.2422,29.3866,21600.0
2012-07-11 15:30:00,34.58,34.78,34.56,34.73,44800.0,29.3782,29.5481,29.3612,29.5056,44800.0
2012-07-12 09:30:00,34.59,34.72,34.4,34.5,41500.0,29.3866,29.4971,29.2252,29.3102,41500.0
2012-07-12 10:00:00,34.49,34.51,34.43,34.47,23000.0,29.3017,29.3187,29.2507,29.2847,23000.0
2012-07-12 10:30:00,34.47,34.51,34.41,34.48,18100.0,29.2847,29.3187,29.2337,29.2932,18100.0
2012-07-12 11:00:00,34.48,34.49,34.42,34.47,20900.0,29.2932,29.3017,29.2422,29.2847,20900.0
2012-07-12 11:30:00,34.48,34.56,34.45,34.51,19100.0,29.2932,29.3612,29.2677,29.3187,19100.0
2012-07-12 12:00:00,34.53,34.56,34.52,34.55,7800.0,29.3357,29.3612,29.3272,29.3527,7800.0
2012-07-12 12:30:00,34.55,34.55,34.48,34.52,27600.0,29.3527,29.3527,29.2932,29.3272,27600.0
2012-07-12 13:00:00,34.52,34.67,34.47,34.64,14500.0,29.3272,29.4546,29.2847,29.4291,14500.0
2012-07-12 13:30:00,34.63,34.69,34.61,34.63,12600.0,29.4206,29.4716,29.4036,29.4206,12600.0
2012-07-12 14:00:00,34.63,34.7,34.59,34.67,14200.0,29.4206,29.4801,29.3866,29.4546,14200.0
2012-07-12 14:30:00,34.68,34.7,34.64,34.68,13300.0,29.4631,29.4801,29.4291,29.4631,13300.0
2012-07-12 15:00:00,34.68,34.76,34.66,34.74,27200.0,29.4631,29.5311,29.4461,29.5141,27200.0
2012-07-12 15:30:00,34.73,34.82,34.64,34.67,57600.0,29.5056,29.582,29.4291,29.4546,57600.0
2012-07-13 09:30:00,34.82,35.16,34.74,35.15,22400.0,29.582,29.8709,29.5141,29.8624,22400.0
2012-07-13 10:00:00,35.16,35.32,35.13,35.17,13800.0,29.8709,30.0068,29.8454,29.8794,13800.0
2012-07-13 10:30:00,35.19,35.21,35.09,35.09,15800.0,29.8964,29.9134,29.8114,29.8114,15800.0
2012-07-13 11:00:00,35.07,35.14,35.05,35.05,14300.0,29.7944,29.8539,29.7774,29.7774,14300.0
2012-07-13 11:30:00,35.06,35.2,35.05,35.11,16100.0,29.7859,29.9049,29.7774,29.8284,16100.0
2012-07-13 12:00:00,35.12,35.2,35.12,35.17,6200.0,29.8369,29.9049,29.8369,29.8794,6200.0
2012-07-13 12:30:00,35.18,35.21,35.16,35.2,8700.0,29.8879,29.9134,29.8709,29.9049,8700.0
2012-07-13 13:00:00,35.19,35.19,35.08,35.09,8700.0,29.8964,29.8964,29.8029,29.8114,8700.0
2012-07-13 13:30:00,35.1,35.13,35.05,35.1,7400.0,29.8199,29.8454,29.7774,29.8199,7400.0
2012-07-13 14:00:00,35.11,35.15,35.09,35.13,9600.0,29.8284,29.8624,29.8114,29.8454,9600.0
2012-07-13 14:30:00,35.13,35.17,35.11,35.15,12200.0,29.8454,29.8794,29.8284,29.8624,12200.0
2012-07-13 15:00:00,35.17,35.22,35.13,35.14,23300.0,29.8794,29.9219,29.8454,29.8539,23300.0
2012-07-13 15:30:00,35.14,35.27,35.14,35.26,60600.0,29.8539,29.9644,29.8539,29.9559,60600.0
2012-07-16 09:30:00,35.31,35.33,34.83,34.83,26700.0,29.9983,30.0153,29.5905,29.5905,26700.0
2012-07-16 10:00:00,34.83,34.9,34.77,34.86,31500.0,29.5905,29.65,29.5396,29.616,31500.0
2012-07-16 10:30:00,34.87,34.93,34.78,34.81,19800.0,29.6245,29.6755,29.5481,29.5736,19800.0
2012-07-16 11:00:00,34.81,35.03,34.81,35.0,17700.0,29.5736,29.7605,29.5736,29.735,17700.0
2012-07-16 11:30:00,34.99,35.0,34.91,34.93,9400.0,29.7265,29.735,29.6585,29.6755,9400.0
2012-07-16 12:00:00,34.93,34.98,34.89,34.96,17000.0,29.6755,29.718,29.6415,29.701,17000.0
2012-07-16 12:30:00,34.94,34.99,34.83,34.87,9900.0,29.684,29.7265,29.5905,29.6245,9900.0
2012-07-16 13:00:00,34.87,34.89,34.78,34.83,10400.0,29.6245,29.6415,29.5481,29.5905,10400.0
2012-07-16 13:30:00,34.84,34.87,34.8,34.81,12400.0,29.599,29.6245,29.5651,29.5736,12400.0
2012-07-16 14:00:00,34.81,34.97,34.81,34.94,20000.0,29.5736,29.7095,29.5736,29.684,20000.0
2012-07-16 14:30:00,34.95,34.95,34.85,34.87,16800.0,29.6925,29.6925,29.6075,29.6245,16800.0
2012-07-16 15:00:00,34.86,34.93,34.83,34.89,16200.0,29.616,29.6755,29.5905,29.6415,16200.0
2012-07-16 15:30:00,34.89,34.9,34.82,34.9,61100.0,29.6415,29.65,29.582,29.65,61100.0
2012-07-17 09:30:00,34.89,35.27,34.89,34.99,28800.0,29.6415,29.9644,29.6415,29.7265,28800.0
2012-07-17 10:00:00,34.99,35.0,34.83,34.93,19400.0,29.7265,29.735,29.5905,29.6755,19400.0
2012-07-17 10:30:00,34.91,34.95,34.74,34.76,22600.0,29.6585,29.6925,29.5141,29.5311,22600.0
2012-07-17 11:00:00,34.76,34.86,34.74,34.84,16400.0,29.5311,29.616,29.5141,29.599,16400.0
2012-07-17 11:30:00,34.85,35.03,34.84,35.03,15500.0,29.6075,29.7605,29.599,29.7605,15500.0
2012-07-17 12:00:00,35.04,35.07,34.99,35.02,30700.0,29.769,29.7944,29.7265,29.752,30700.0
2012-07-17 12:30:00,35.05,35.08,35.0,35.02,4000.0,29.7774,29.8029,29.735,29.752,4000.0
2012-07-17 13:00:00,35.0,35.01,34.94,35.0,10700.0,29.735,29.7435,29.684,29.735,10700.0
2012-07-17 13:30:00,35.01,35.05,34.98,34.99,12100.0,29.7435,29.7774,29.718,29.7265,12100.0
2012-07-17 14:00:00,34.99,35.03,34.98,34.99,16600.0,29.7265,29.7605,29.718,29.7265,16600.0
2012-07-17 14:30:00,35.01,35.04,34.93,34.93,22400.0,29.7435,29.769,29.6755,29.6755,22400.0
2012-07-17 15:00:00,34.95,34.97,34.89,34.89,22900.0,29.6925,29.7095,29.6415,29.6415,22900.0
2012-07-17 15:30:00,34.89,34.96,34.87,34.9,39000.0,29.6415,29.701,29.6245,29.65,39000.0
2012-07-18 09:30:00,34.79,35.11,34.79,35.06,11700.0,29.5566,29.8284,29.5566,29.7859,11700.0
2012-07-18 10:00:00,35.07,35.09,34.94,35.01,19900.0,29.7944,29.8114,29.684,29.7435,19900.0
2012-07-18 10:30:00,35.02,35.2,34.98,35.19,12900.0,29.752,29.9049,29.718,29.8964,12900.0
2012-07-18 11:00:00,35.17,35.17,35.09,35.13,8100.0,29.8794,29.8794,29.8114,29.8454,8100.0
2012-07-18 11:30:00,35.13,35.18,35.1,35.11,15000.0,29.8454,29.8879,29.8199,29.8284,15000.0
2012-07-18 12:00:00,35.11,35.17,35.09,35.1,11400.0,29.8284,29.8794,29.8114,29.8199,11400.0
2012-07-18 12:30:00,35.1,35.14,35.07,35.09,7700.0,29.8199,29.8539,29.7944,29.8114,7700.0
2012-07-18 13:00:00,35.08,35.2,35.08,35.18,9100.0,29.8029,29.9049,29.8029,29.8879,9100.0
2012-07-18 13:30:00,35.19,35.19,35.11,35.13,11400.0,29.8964,29.8964,29.8284,29.8454,11400.0
2012-07-18 14:00:00,35.14,35.24,35.14,35.23,16400.0,29.8539,29.9389,29.8539,29.9304,16400.0
2012-07-18 14:30:00,35.23,35.23,35.08,35.11,13200.0,29.9304,29.9304,29.8029,29.8284,13200.0
2012-07-18 15:00:00,35.13,35.19,35.13,35.15,19400.0,29.8454,29.8964,29.8454,29.8624,19400.0
2012-07-18 15:30:00,35.17,35.22,35.16,35.19,46500.0,29.8794,29.9219,29.8709,29.8964,46500.0
2012-07-19 09:30:00,35.21,35.21,35.04,35.17,12900.0,29.9134,29.9134,29.769,29.8794,12900.0
2012-07-19 10:00:00,35.09,35.11,34.92,34.96,14900.0,29.8114,29.8284,29.667,29.701,14900.0
2012-07-19 10:30:00,34.98,35.16,34.97,35.12,8000.0,29.718,29.8709,29.7095,29.8369,8000.0
2012-07-19 11:00:00,35.12,35.14,35.07,35.09,5100.0,29.8369,29.8539,29.7944,29.8114,5100.0
2012-07-19 11:30:00,35.1,35.21,35.1,35.21,7600.0,29.8199,29.9134,29.8199,29.9134,7600.0
2012-07-19 12:00:00,35.21,35.32,35.21,35.3,4400.0,29.9134,30.0068,29.9134,29.9898,4400.0
2012-07-19 12:30:00,35.32,35.32,35.14,35.14,8700.0,30.0068,30.0068,29.8539,29.8539,8700.0
2012-07-19 13:00:00,35.14,35.17,35.14,35.14,6100.0,29.8539,29.8794,29.8539,29.8539,6100.0
2012-07-19 13:30:00,35.15,35.15,35.02,35.04,11400.0,29.8624,29.8624,29.752,29.769,11400.0
2012-07-19 14:00:00,35.05,35.14,35.05,35.13,6200.0,29.7774,29.8539,29.7774,29.8454,6200.0
2012-07-19 14:30:00,35.14,35.21,35.11,35.17,12800.0,29.8539,29.9134,29.8284,29.8794,12800.0
2012-07-19 15:00:00,35.18,35.2,35.14,35.16,14700.0,29.8879,29.9049,29.8539,29.8709,14700.0
2012-07-19 15:30:00,35.16,35.16,35.05,35.08,29100.0,29.8709,29.8709,29.7774,29.8029,29100.0
2012-07-20 09:30:00,34.93,34.93,34.56,34.7,11300.0,29.6755,29.6755,29.3612,29.4801,11300.0
2012-07-20 10:00:00,34.7,34.91,34.67,34.87,5100.0,29.4801,29.6585,29.4546,29.6245,5100.0
2012-07-20 10:30:00,34.85,34.85,34.77,34.83,3700.0,29.6075,29.6075,29.5396,29.5905,3700.0
2012-07-20 11:00:00,34.82,34.94,34.82,34.83,6800.0,29.582,29.684,29.582,29.5905,6800.0
2012-07-20 11:30:00,34.81,34.84,34.77,34.83,6400.0,29.5736,29.599,29.5396,29.5905,6400.0
2012-07-20 12:00:00,34.84,34.86,34.82,34.82,5100.0,29.599,29.616,29.582,29.582,5100.0
2012-07-20 12:30:00,34.8,34.82,34.78,34.8,6700.0,29.5651,29.582,29.5481,29.5651,6700.0
2012-07-20 13:00:00,34.81,34.85,34.79,34.85,6900.0,29.5736,29.6075,29.5566,29.6075,6900.0
2012-07-20 13:30:00,34.85,34.99,34.85,34.99,9500.0,29.6075,29.7265,29.6075,29.7265,9500.0
2012-07-20 14:00:00,34.99,34.99,34.92,34.92,7200.0,29.7265,29.7265,29.667,29.667,7200.0
2012-07-20 14:30:00,34.92,34.93,34.88,34.89,5800.0,29.667,29.6755,29.633,29.6415,5800.0
2012-07-20 15:00:00,34.88,34.89,34.83,34.88,9900.0,29.633,29.6415,29.5905,29.633,9900.0
2012-07-20 15:30:00,34.86,34.88,34.75,34.75,23300.0,29.616,29.633,29.5226,29.5226,23300.0
2012-07-23 09:30:00,34.37,34.37,33.95,34.02,12900.0,29.1997,29.1997,28.8429,28.9024,12900.0
2012-07-23 10:00:00,34.02,34.03,33.92,33.94,9200.0,28.9024,28.9109,28.8174,28.8344,9200.0
2012-07-23 10:30:00,33.96,34.07,33.94,34.02,6500.0,28.8514,28.9449,28.8344,28.9024,6500.0
2012-07-23 11:00:00,34.01,34.23,34.01,34.22,14100.0,28.8939,29.0808,28.8939,29.0723,14100.0
2012-07-23 11:30:00,34.22,34.22,34.12,34.2,18900.0,29.0723,29.0723,28.9873,29.0553,18900.0
2012-07-23 12:00:00,34.2,34.26,34.11,34.14,14100.0,29.0553,29.1063,28.9789,29.0043,14100.0
2012-07-23 12:30:00,34.13,34.3,34.13,34.28,11000.0,28.9958,29.1403,28.9958,29.1233,11000.0
2012-07-23 13:00:00,34.26,34.36,34.25,34.32,10500.0,29.1063,29.1912,29.0978,29.1573,10500.0
2012-07-23 13:30:00,34.31,34.46,34.31,34.43,18100.0,29.1488,29.2762,29.1488,29.2507,18100.0
2012-07-23 14:00:00,34.43,34.5,34.42,34.43,16500.0,29.2507,29.3102,29.2422,29.2507,16500.0
2012-07-23 14:30:00,34.42,34.48,34.41,34.47,14400.0,29.2422,29.2932,29.2337,29.2847,14400.0
2012-07-23 15:00:00,34.46,34.63,34.42,34.59,23300.0,29.2762,29.4206,29.2422,29.3866,23300.0
2012-07-23 15:30:00,34.59,34.6,34.46,34.48,32200.0,29.3866,29.3951,29.2762,29.2932,32200.0
2012-07-24 09:30:00,34.69,34.69,34.3,34.36,12000.0,29.4716,29.4716,29.1403,29.1912,12000.0
2012-07-24 10:00:00,34.36,34.39,34.25,34.28,10100.0,29.1912,29.2167,29.0978,29.1233,10100.0
2012-07-24 10:30:00,34.29,34.34,34.25,34.32,8500.0,29.1318,29.1743,29.0978,29.1573,8500.0
2012-07-24 11:00:00,34.33,34.35,34.26,34.35,8000.0,29.1658,29.1827,29.1063,29.1827,8000.0
2012-07-24 11:30:00,34.31,34.32,34.19,34.19,6400.0,29.1488,29.1573,29.0468,29.0468,6400.0
2012-07-24 12:00:00,34.18,34.27,34.15,34.26,18400.0,29.0383,29.1148,29.0128,29.1063,18400.0
2012-07-24 12:30:00,34.26,34.38,34.26,34.38,13400.0,29.1063,29.2082,29.1063,29.2082,13400.0
2012-07-24 13:00:00,34.37,34.4,34.36,34.37,11300.0,29.1997,29.2252,29.1912,29.1997,11300.0
2012-07-24 13:30:00,34.36,34.42,34.35,34.4,13100.0,29.1912,29.2422,29.1827,29.2252,13100.0
2012-07-24 14:00:00,34.39,34.41,34.35,34.35,27800.0,29.2167,29.2337,29.1827,29.1827,27800.0
2012-07-24 14:30:00,34.35,34.36,34.29,34.3,18600.0,29.1827,29.1912,29.1318,29.1403,18600.0
2012-07-24 15:00:00,34.3,34.38,34.27,34.38,30500.0,29.1403,29.2082,29.1148,29.2082,30500.0
2012-07-24 15:30:00,34.4,34.47,34.31,34.47,56400.0,29.2252,29.2847,29.1488,29.2847,56400.0
2012-07-25 09:30:00,34.44,34.54,34.22,34.5,16800.0,29.2592,29.3442,29.0723,29.3102,16800.0
2012-07-25 10:00:00,34.48,34.55,34.36,34.49,41100.0,29.2932,29.3527,29.1912,29.3017,41100.0
2012-07-25 10:30:00,34.45,34.63,34.4,34.4,13100.0,29.2677,29.4206,29.2252,29.2252,13100.0
2012-07-25 11:00:00,34.4,34.53,34.39,34.43,18000.0,29.2252,29.3357,29.2167,29.2507,18000.0
2012-07-25 11:30:00,34.43,34.5,34.42,34.47,15400.0,29.2507,29.3102,29.2422,29.2847,15400.0
2012-07-25 12:00:00,34.46,34.55,34.45,34.46,10900.0,29.2762,29.3527,29.2677,29.2762,10900.0
2012-07-25 12:30:00,34.45,34.56,34.45,34.54,6800.0,29.2677,29.3612,29.2677,29.3442,6800.0
2012-07-25 13:00:00,34.53,34.6,34.52,34.59,3500.0,29.3357,29.3951,29.3272,29.3866,3500.0
2012-07-25 13:30:00,34.58,34.68,34.58,34.6,23600.0,29.3782,29.4631,29.3782,29.3951,23600.0
2012-07-25 14:00:00,34.58,34.59,34.53,34.56,5100.0,29.3782,29.3866,29.3357,29.3612,5100.0
2012-07-25 14:30:00,34.56,34.62,34.53,34.61,13000.0,29.3612,29.4121,29.3357,29.4036,13000.0
2012-07-25 15:00:00,34.61,34.61,34.44,34.46,13300.0,29.4036,29.4036,29.2592,29.2762,13300.0
2012-07-25 15:30:00,34.46,34.52,34.43,34.48,29500.0,29.2762,29.3272,29.2507,29.2932,29500.0
2012-07-26 09:30:00,34.94,35.16,34.77,34.77,11200.0,29.684,29.8709,29.5396,29.5396,11200.0
2012-07-26 10:00:00,34.76,34.8,34.67,34.71,13400.0,29.5311,29.5651,29.4546,29.4886,13400.0
2012-07-26 10:30:00,34.71,34.71,34.56,34.58,5400.0,29.4886,29.4886,29.3612,29.3782,5400.0
2012-07-26 11:00:00,34.58,34.59,34.47,34.51,30400.0,29.3782,29.3866,29.2847,29.3187,30400.0
2012-07-26 11:30:00,34.5,34.5,34.42,34.43,7000.0,29.3102,29.3102,29.2422,29.2507,7000.0
2012-07-26 12:00:00,34.44,34.5,34.4,34.44,27000.0,29.2592,29.3102,29.2252,29.2592,27000.0
2012-07-26 12:30:00,34.49,34.52,34.42,34.5,20700.0,29.3017,29.3272,29.2422,29.3102,20700.0
2012-07-26 13:00:00,34.5,34.53,34.49,34.51,9900.0,29.3102,29.3357,29.3017,29.3187,9900.0
2012-07-26 13:30:00,34.52,34.6,34.47,34.57,45100.0,29.3272,29.3951,29.2847,29.3697,45100.0
2012-07-26 14:00:00,34.58,34.6,34.52,34.59,10700.0,29.3782,29.3951,29.3272,29.3866,10700.0
2012-07-26 14:30:00,34.58,34.67,34.56,34.61,16900.0,29.3782,29.4546,29.3612,29.4036,16900.0
2012-07-26 15:00:00,34.63,34.68,34.61,34.68,9500.0,29.4206,29.4631,29.4036,29.4631,9500.0
2012-07-26 15:30:00,34.68,34.81,34.66,34.8,80300.0,29.4631,29.5736,29.4461,29.5651,80300.0
2012-07-27 09:30:00,34.89,34.89,34.7,34.72,28800.0,29.6415,29.6415,29.4801,29.4971,28800.0
2012-07-27 10:00:00,34.77,34.83,34.74,34.79,20100.0,29.5396,29.5905,29.5141,29.5566,20100.0
2012-07-27 10:30:00,34.81,34.98,34.75,34.98,12500.0,29.5736,29.718,29.5226,29.718,12500.0
2012-07-27 11:00:00,34.98,35.05,34.91,34.95,12500.0,29.718,29.7774,29.6585,29.6925,12500.0
2012-07-27 11:30:00,34.96,35.02,34.92,34.99,45000.0,29.701,29.752,29.667,29.7265,45000.0
2012-07-27 12:00:00,34.98,35.04,34.95,35.04,14500.0,29.718,29.769,29.6925,29.769,14500.0
2012-07-27 12:30:00,35.04,35.07,34.93,34.95,38800.0,29.769,29.7944,29.6755,29.6925,38800.0
2012-07-27 13:00:00,34.96,35.08,34.96,35.08,22500.0,29.701,29.8029,29.701,29.8029,22500.0
2012-07-27 13:30:00,35.12,35.2,35.05,35.16,18900.0,29.8369,29.9049,29.7774,29.8709,18900.0
2012-07-27 14:00:00,35.14,35.26,35.09,35.26,83800.0,29.8539,29.9559,29.8114,29.9559,83800.0
2012-07-27 14:30:00,35.26,35.35,35.25,35.32,14800.0,29.9559,30.0323,29.9474,30.0068,14800.0
2012-07-27 15:00:00,35.31,35.38,35.29,35.35,13800.0,29.9983,30.0578,29.9813,30.0323,13800.0
2012-07-27 15:30:00,35.35,35.39,35.21,35.28,41600.0,30.0323,30.0663,29.9134,29.9729,41600.0
2012-07-30 09:30:00,35.25,35.49,35.04,35.26,14400.0,29.9474,30.1513,29.769,29.9559,14400.0
2012-07-30 10:00:00,35.24,35.27,35.17,35.2,17700.0,29.9389,29.9644,29.8794,29.9049,17700.0
2012-07-30 10:30:00,35.17,35.17,34.91,34.91,16200.0,29.8794,29.8794,29.6585,29.6585,16200.0
2012-07-30 11:00:00,34.94,35.0,34.92,34.92,23000.0,29.684,29.735,29.667,29.667,23000.0
2012-07-30 11:30:00,34.92,34.94,34.78,34.81,15700.0,29.667,29.684,29.5481,29.5736,15700.0
2012-07-30 12:00:00,34.82,34.91,34.8,34.88,6500.0,29.582,29.6585,29.5651,29.633,6500.0
2012-07-30 12:30:00,34.9,35.02,34.87,34.96,6100.0,29.65,29.752,29.6245,29.701,6100.0
2012-07-30 13:00:00,34.94,34.94,34.88,34.88,10000.0,29.684,29.684,29.633,29.633,10000.0
2012-07-30 13:30:00,34.86,34.89,34.86,34.87,7700.0,29.616,29.6415,29.616,29.6245,7700.0
2012-07-30 14:00:00,34.85,34.9,34.82,34.88,10700.0,29.6075,29.65,29.582,29.633,10700.0
2012-07-30 14:30:00,34.89,34.89,34.78,34.8,21800.0,29.6415,29.6415,29.5481,29.5651,21800.0
2012-07-30 15:00:00,34.81,34.82,34.71,34.74,40100.0,29.5736,29.582,29.4886,29.5141,40100.0
2012-07-30 15:30:00,34.74,34.88,34.7,34.82,51500.0,29.5141,29.633,29.4801,29.582,51500.0
2012-07-31 09:30:00,34.7,34.92,34.55,34.85,8300.0,29.4801,29.667,29.3527,29.6075,8300.0
2012-07-31 10:00:00,34.89,34.92,34.67,34.81,4600.0,29.6415,29.667,29.4546,29.5736,4600.0
2012-07-31 10:30:00,34.83,34.91,34.76,34.83,15300.0,29.5905,29.6585,29.5311,29.5905,15300.0
2012-07-31 11:00:00,34.86,34.92,34.84,34.9,3600.0,29.616,29.667,29.599,29.65,3600.0
2012-07-31 11:30:00,34.9,34.92,34.84,34.85,8600.0,29.65,29.667,29.599,29.6075,8600.0
2012-07-31 12:00:00,34.85,34.85,34.61,34.77,24500.0,29.6075,29.6075,29.4036,29.5396,24500.0
2012-07-31 12:30:00,34.76,34.8,34.75,34.79,4900.0,29.5311,29.5651,29.5226,29.5566,4900.0
2012-07-31 13:00:00,34.77,34.87,34.75,34.87,6700.0,29.5396,29.6245,29.5226,29.6245,6700.0
2012-07-31 13:30:00,34.86,34.88,34.82,34.86,7700.0,29.616,29.633,29.582,29.616,7700.0
2012-07-31 14:00:00,34.87,34.91,34.85,34.91,7200.0,29.6245,29.6585,29.6075,29.6585,7200.0
2012-07-31 14:30:00,34.91,34.99,34.89,34.95,16900.0,29.6585,29.7265,29.6415,29.6925,16900.0
2012-07-31 15:00:00,34.95,34.95,34.82,34.86,12000.0,29.6925,29.6925,29.582,29.616,12000.0
2012-07-31 15:30:00,34.87,34.88,34.72,34.72,35100.0,29.6245,29.633,29.4971,29.4971,35100.0
2012-08-01 09:30:00,34.95,35.07,34.68,34.74,13600.0,29.6925,29.7944,29.4631,29.5141,13600.0
2012-08-01 10:00:00,34.74,34.84,34.68,34.78,8700.0,29.5141,29.599,29.4631,29.5481,8700.0
2012-08-01 10:30:00,34.78,34.89,34.7,34.79,9800.0,29.5481,29.6415,29.4801,29.5566,9800.0
2012-08-01 11:00:00,34.79,34.83,34.57,34.6,13800.0,29.5566,29.5905,29.3697,29.3951,13800.0
2012-08-01 11:30:00,34.6,34.67,34.57,34.6,8600.0,29.3951,29.4546,29.3697,29.3951,8600.0
2012-08-01 12:00:00,34.61,34.61,34.54,34.59,6200.0,29.4036,29.4036,29.3442,29.3866,6200.0
2012-08-01 12:30:00,34.59,34.66,34.59,34.61,5900.0,29.3866,29.4461,29.3866,29.4036,5900.0
2012-08-01 13:00:00,34.61,34.61,34.5,34.52,5800.0,29.4036,29.4036,29.3102,29.3272,5800.0
2012-08-01 13:30:00,34.5,34.54,34.48,34.52,9000.0,29.3102,29.3442,29.2932,29.3272,9000.0
2012-08-01 14:00:00,34.51,34.53,34.28,34.42,15700.0,29.3187,29.3357,29.1233,29.2422,15700.0
2012-08-01 14:30:00,34.43,34.49,34.32,34.39,20700.0,29.2507,29.3017,29.1573,29.2167,20700.0
2012-08-01 15:00:00,34.45,34.53,34.41,34.51,11800.0,29.2677,29.3357,29.2337,29.3187,11800.0
2012-08-01 15:30:00,34.51,34.55,34.36,34.4,29400.0,29.3187,29.3527,29.1912,29.2252,29400.0
2012-08-02 09:30:00,34.2,34.42,34.01,34.42,8400.0,29.0553,29.2422,28.8939,29.2422,8400.0
2012-08-02 10:00:00,34.36,34.54,34.28,34.51,9200.0,29.1912,29.3442,29.1233,29.3187,9200.0
2012-08-02 10:30:00,34.52,34.52,34.27,34.27,7000.0,29.3272,29.3272,29.1148,29.1148,7000.0
2012-08-02 11:00:00,34.3,34.3,34.08,34.17,9200.0,29.1403,29.1403,28.9534,29.0298,9200.0
2012-08-02 11:30:00,34.17,34.17,34.06,34.1,9200.0,29.0298,29.0298,28.9364,28.9704,9200.0
2012-08-02 12:00:00,34.11,34.16,34.06,34.09,6100.0,28.9789,29.0213,28.9364,28.9619,6100.0
2012-08-02 12:30:00,34.07,34.18,34.04,34.18,13500.0,28.9449,29.0383,28.9194,29.0383,13500.0
2012-08-02 13:00:00,34.16,34.19,34.13,34.15,5900.0,29.0213,29.0468,28.9958,29.0128,5900.0
2012-08-02 13:30:00,34.15,34.15,34.05,34.05,10200.0,29.0128,29.0128,28.9279,28.9279,10200.0
2012-08-02 14:00:00,34.05,34.08,34.03,34.06,8500.0,28.9279,28.9534,28.9109,28.9364,8500.0
2012-08-02 14:30:00,34.05,34.19,34.03,34.12,9600.0,28.9279,29.0468,28.9109,28.9873,9600.0
2012-08-02 15:00:00,34.13,34.26,34.13,34.23,7500.0,28.9958,29.1063,28.9958,29.0808,7500.0
2012-08-02 15:30:00,34.24,34.32,34.23,34.29,19600.0,29.0893,29.1573,29.0808,29.1318,19600.0
2012-08-03 09:30:00,34.9,34.91,34.6,34.89,9000.0,29.65,29.6585,29.3951,29.6415,9000.0
2012-08-03 10:00:00,34.91,34.99,34.86,34.89,8500.0,29.6585,29.7265,29.616,29.6415,8500.0
2012-08-03 10:30:00,34.92,34.93,34.85,34.87,6300.0,29.667,29.6755,29.6075,29.6245,6300.0
2012-08-03 11:00:00,34.87,34.93,34.87,34.88,10200.0,29.6245,29.6755,29.6245,29.633,10200.0
2012-08-03 11:30:00,34.9,34.97,34.88,34.97,6300.0,29.65,29.7095,29.633,29.7095,6300.0
2012-08-03 12:00:00,34.97,34.99,34.95,34.97,4000.0,29.7095,29.7265,29.6925,29.7095,4000.0
2012-08-03 12:30:00,34.97,34.97,34.91,34.94,12000.0,29.7095,29.7095,29.6585,29.684,12000.0
2012-08-03 13:00:00,34.94,35.0,34.94,34.97,3400.0,29.684,29.735,29.684,29.7095,3400.0
2012-08-03 13:30:00,34.97,35.05,34.97,35.01,6300.0,29.7095,29.7774,29.7095,29.7435,6300.0
2012-08-03 14:00:00,35.02,35.11,35.01,35.08,5600.0,29.752,29.8284,29.7435,29.8029,5600.0
2012-08-03 14:30:00,35.06,35.06,35.01,35.02,7200.0,29.7859,29.7859,29.7435,29.752,7200.0
2012-08-03 15:00:00,35.02,35.1,35.01,35.02,15800.0,29.752,29.8199,29.7435,29.752,15800.0
2012-08-03 15:30:00,35.02,35.13,34.96,35.07,33600.0,29.752,29.8454,29.701,29.7944,33600.0
2012-08-06 09:30:00,35.06,35.32,35.06,35.32,3600.0,29.7859,30.0068,29.7859,30.0068,3600.0
2012-08-06 10:00:00,35.3,35.4,35.27,35.27,5000.0,29.9898,30.0748,29.9644,29.9644,5000.0
2012-08-06 10:30:00,35.3,35.34,35.27,35.27,3300.0,29.9898,30.0238,29.9644,29.9644,3300.0
2012-08-06 11:00:00,35.27,35.3,35.25,35.29,5700.0,29.9644,29.9898,29.9474,29.9813,5700.0
2012-08-06 11:30:00,35.24,35.28,35.11,35.15,22400.0,29.9389,29.9729,29.8284,29.8624,22400.0
2012-08-06 12:00:00,35.16,35.16,35.09,35.13,3300.0,29.8709,29.8709,29.8114,29.8454,3300.0
2012-08-06 12:30:00,35.14,35.19,35.14,35.18,5500.0,29.8539,29.8964,29.8539,29.8879,5500.0
2012-08-06 13:00:00,35.18,35.21,35.16,35.16,4800.0,29.8879,29.9134,29.8709,29.8709,4800.0
2012-08-06 13:30:00,35.17,35.17,35.11,35.14,6200.0,29.8794,29.8794,29.8284,29.8539,6200.0
2012-08-06 14:00:00,35.15,35.2,35.1,35.18,7800.0,29.8624,29.9049,29.8199,29.8879,7800.0
2012-08-06 14:30:00,35.19,35.21,35.14,35.15,9900.0,29.8964,29.9134,29.8539,29.8624,9900.0
2012-08-06 15:00:00,35.17,35.2,35.13,35.14,5400.0,29.8794,29.9049,29.8454,29.8539,5400.0
2012-08-06 15:30:00,35.13,35.18,35.07,35.07,53400.0,29.8454,29.8879,29.7944,29.7944,53400.0
2012-08-07 09:30:00,35.17,35.48,35.17,35.33,15100.0,29.8794,30.1428,29.8794,30.0153,15100.0
2012-08-07 10:00:00,35.37,35.42,35.33,35.34,8600.0,30.0493,30.0918,30.0153,30.0238,8600.0
2012-08-07 10:30:00,35.36,35.36,35.27,35.3,5000.0,30.0408,30.0408,29.9644,29.9898,5000.0
2012-08-07 11:00:00,35.31,35.33,35.26,35.33,3800.0,29.9983,30.0153,29.9559,30.0153,3800.0
2012-08-07 11:30:00,35.32,35.37,35.32,35.36,8300.0,30.0068,30.0493,30.0068,30.0408,8300.0
2012-08-07 12:00:00,35.35,35.37,35.34,35.35,9200.0,30.0323,30.0493,30.0238,30.0323,9200.0
2012-08-07 12:30:00,35.36,35.37,35.31,35.31,7600.0,30.0408,30.0493,29.9983,29.9983,7600.0
2012-08-07 13:00:00,35.31,35.31,35.29,35.3,4600.0,29.9983,29.9983,29.9813,29.9898,4600.0
2012-08-07 13:30:00,35.31,35.32,35.27,35.28,6300.0,29.9983,30.0068,29.9644,29.9729,6300.0
2012-08-07 14:00:00,35.27,35.27,35.23,35.23,6000.0,29.9644,29.9644,29.9304,29.9304,6000.0
2012-08-07 14:30:00,35.23,35.27,35.21,35.25,6800.0,29.9304,29.9644,29.9134,29.9474,6800.0
2012-08-07 15:00:00,35.27,35.27,35.22,35.26,11800.0,29.9644,29.9644,29.9219,29.9559,11800.0
2012-08-07 15:30:00,35.26,35.26,35.19,35.22,37600.0,29.9559,29.9559,29.8964,29.9219,37600.0
2012-08-08 09:30:00,35.45,35.82,35.38,35.81,111800.0,30.1173,30.4316,30.0578,30.4231,111800.0
2012-08-08 10:00:00,35.82,35.91,35.8,35.8,17900.0,30.4316,30.5081,30.4146,30.4146,17900.0
2012-08-08 10:30:00,35.8,35.81,35.66,35.68,12400.0,30.4146,30.4231,30.2957,30.3127,12400.0
2012-08-08 11:00:00,35.72,35.9,35.72,35.88,8100.0,30.3467,30.4996,30.3467,30.4826,8100.0
2012-08-08 11:30:00,35.86,35.86,35.7,35.73,15500.0,30.4656,30.4656,30.3297,30.3552,15500.0
2012-08-08 12:00:00,35.71,35.74,35.68,35.7,7300.0,30.3382,30.3637,30.3127,30.3297,7300.0
2012-08-08 12:30:00,35.68,35.75,35.66,35.75,14100.0,30.3127,30.3721,30.2957,30.3721,14100.0
2012-08-08 13:00:00,35.75,35.76,35.71,35.73,11100.0,30.3721,30.3806,30.3382,30.3552,11100.0
2012-08-08 13:30:00,35.73,35.74,35.65,35.71,6300.0,30.3552,30.3637,30.2872,30.3382,6300.0
2012-08-08 14:00:00,35.7,35.7,35.52,35.61,8600.0,30.3297,30.3297,30.1767,30.2532,8600.0
2012-08-08 14:30:00,35.61,35.66,35.58,35.62,29100.0,30.2532,30.2957,30.2277,30.2617,29100.0
2012-08-08 15:00:00,35.63,35.7,35.63,35.68,22800.0,30.2702,30.3297,30.2702,30.3127,22800.0
2012-08-08 15:30:00,35.68,35.76,35.67,35.69,38500.0,30.3127,30.3806,30.3042,30.3212,38500.0
2012-08-09 09:30:00,35.58,35.67,35.41,35.49,20300.0,30.2277,30.3042,30.0833,30.1513,20300.0
2012-08-09 10:00:00,35.5,35.69,35.5,35.62,4200.0,30.1598,30.3212,30.1598,30.2617,4200.0
2012-08-09 10:30:00,35.59,35.66,35.55,35.62,3400.0,30.2362,30.2957,30.2022,30.2617,3400.0
2012-08-09 11:00:00,35.62,35.66,35.61,35.63,7700.0,30.2617,30.2957,30.2532,30.2702,7700.0
2012-08-09 11:30:00,35.64,35.66,35.6,35.63,20600.0,30.2787,30.2957,30.2447,30.2702,20600.0
2012-08-09 12:00:00,35.62,35.65,35.6,35.63,2100.0,30.2617,30.2872,30.2447,30.2702,2100.0
2012-08-09 12:30:00,35.63,35.68,35.62,35.64,4400.0,30.2702,30.3127,30.2617,30.2787,4400.0
2012-08-09 13:00:00,35.65,35.66,35.6,35.61,10100.0,30.2872,30.2957,30.2447,30.2532,10100.0
2012-08-09 13:30:00,35.61,35.65,35.61,35.61,4600.0,30.2532,30.2872,30.2532,30.2532,4600.0
2012-08-09 14:00:00,35.61,35.63,35.61,35.62,7200.0,30.2532,30.2702,30.2532,30.2617,7200.0
2012-08-09 14:30:00,35.61,35.65,35.6,35.61,21100.0,30.2532,30.2872,30.2447,30.2532,21100.0
2012-08-09 15:00:00,35.61,35.63,35.6,35.61,20000.0,30.2532,30.2702,30.2447,30.2532,20000.0
2012-08-09 15:30:00,35.61,35.63,35.57,35.57,45400.0,30.2532,30.2702,30.2192,30.2192,45400.0
2012-08-10 09:30:00,35.47,35.6,35.44,35.44,7800.0,30.1343,30.2447,30.1088,30.1088,7800.0
2012-08-10 10:00:00,35.47,35.7,35.45,35.63,7500.0,30.1343,30.3297,30.1173,30.2702,7500.0
2012-08-10 10:30:00,35.63,35.68,35.58,35.58,9000.0,30.2702,30.3127,30.2277,30.2277,9000.0
2012-08-10 11:00:00,35.58,35.73,35.53,35.7,16600.0,30.2277,30.3552,30.1852,30.3297,16600.0
2012-08-10 11:30:00,35.7,35.83,35.7,35.77,11000.0,30.3297,30.4401,30.3297,30.3891,11000.0
2012-08-10 12:00:00,35.78,35.78,35.67,35.68,4600.0,30.3976,30.3976,30.3042,30.3127,4600.0
2012-08-10 12:30:00,35.69,35.72,35.66,35.69,5000.0,30.3212,30.3467,30.2957,30.3212,5000.0
2012-08-10 13:00:00,35.69,35.82,35.67,35.82,26400.0,30.3212,30.4316,30.3042,30.4316,26400.0
2012-08-10 13:30:00,35.81,36.0,35.81,35.95,29000.0,30.4231,30.5845,30.4231,30.5421,29000.0
2012-08-10 14:00:00,35.97,36.0,35.92,35.97,15000.0,30.5591,30.5845,30.5166,30.5591,15000.0
2012-08-10 14:30:00,35.97,35.99,35.93,35.97,22500.0,30.5591,30.576,30.5251,30.5591,22500.0
2012-08-10 15:00:00,35.94,35.98,35.92,35.98,17900.0,30.5336,30.5675,30.5166,30.5675,17900.0
2012-08-10 15:30:00,35.98,36.07,35.96,35.96,69600.0,30.5675,30.644,30.5506,30.5506,69600.0
2012-08-13 09:30:00,35.85,35.94,35.8,35.8,7100.0,30.4571,30.5336,30.4146,30.4146,7100.0
2012-08-13 10:00:00,35.8,35.84,35.69,35.69,6500.0,30.4146,30.4486,30.3212,30.3212,6500.0
2012-08-13 10:30:00,35.68,35.69,35.6,35.62,17900.0,30.3127,30.3212,30.2447,30.2617,17900.0
2012-08-13 11:00:00,35.63,35.68,35.59,35.64,10300.0,30.2702,30.3127,30.2362,30.2787,10300.0
2012-08-13 11:30:00,35.64,35.67,35.59,35.62,24600.0,30.2787,30.3042,30.2362,30.2617,24600.0
2012-08-13 12:00:00,35.61,35.69,35.6,35.65,26400.0,30.2532,30.3212,30.2447,30.2872,26400.0
2012-08-13 12:30:00,35.64,35.83,35.64,35.83,27300.0,30.2787,30.4401,30.2787,30.4401,27300.0
2012-08-13 13:00:00,35.81,35.88,35.78,35.83,25200.0,30.4231,30.4826,30.3976,30.4401,25200.0
2012-08-13 13:30:00,35.85,35.92,35.83,35.9,7600.0,30.4571,30.5166,30.4401,30.4996,7600.0
2012-08-13 14:00:00,35.9,35.9,35.85,35.89,12800.0,30.4996,30.4996,30.4571,30.4911,12800.0
2012-08-13 14:30:00,35.89,35.91,35.82,35.89,6800.0,30.4911,30.5081,30.4316,30.4911,6800.0
2012-08-13 15:00:00,35.89,35.89,35.8,35.81,10000.0,30.4911,30.4911,30.4146,30.4231,10000.0
2012-08-13 15:30:00,35.8,35.92,35.8,35.9,38700.0,30.4146,30.5166,30.4146,30.4996,38700.0
2012-08-14 09:30:00,36.01,36.19,35.93,36.04,33100.0,30.593,30.746,30.5251,30.6185,33100.0
2012-08-14 10:00:00,36.04,36.07,35.93,35.95,7400.0,30.6185,30.644,30.5251,30.5421,7400.0
2012-08-14 10:30:00,35.93,36.0,35.92,35.99,8900.0,30.5251,30.5845,30.5166,30.576,8900.0
2012-08-14 11:00:00,35.99,36.0,35.97,35.99,13700.0,30.576,30.5845,30.5591,30.576,13700.0
2012-08-14 11:30:00,36.0,36.0,35.96,35.98,11700.0,30.5845,30.5845,30.5506,30.5675,11700.0
2012-08-14 12:00:00,35.99,35.99,35.95,35.99,11600.0,30.576,30.576,30.5421,30.576,11600.0
2012-08-14 12:30:00,35.97,35.99,35.79,35.89,15000.0,30.5591,30.576,30.4061,30.4911,15000.0
2012-08-14 13:00:00,35.89,35.91,35.83,35.86,6000.0,30.4911,30.5081,30.4401,30.4656,6000.0
2012-08-14 13:30:00,35.86,35.92,35.84,35.84,15600.0,30.4656,30.5166,30.4486,30.4486,15600.0
2012-08-14 14:00:00,35.84,35.85,35.77,35.77,26500.0,30.4486,30.4571,30.3891,30.3891,26500.0
2012-08-14 14:30:00,35.79,35.88,35.79,35.88,13400.0,30.4061,30.4826,30.4061,30.4826,13400.0
2012-08-14 15:00:00,35.88,35.89,35.8,35.82,22400.0,30.4826,30.4911,30.4146,30.4316,22400.0
2012-08-14 15:30:00,35.82,35.91,35.79,35.89,59200.0,30.4316,30.5081,30.4061,30.4911,59200.0
2012-08-15 09:30:00,36.67,38.07,36.65,36.95,109600.0,31.1538,32.3432,31.1368,31.3916,109600.0
2012-08-15 10:00:00,36.95,36.97,36.77,36.87,52900.0,31.3916,31.4086,31.2387,31.3237,52900.0
2012-08-15 10:30:00,36.86,36.89,36.56,36.83,47500.0,31.3152,31.3407,31.0603,31.2897,47500.0
2012-08-15 11:00:00,36.83,37.0,36.77,36.82,78900.0,31.2897,31.4341,31.2387,31.2812,78900.0
2012-08-15 11:30:00,36.83,36.88,36.78,36.83,34300.0,31.2897,31.3322,31.2472,31.2897,34300.0
2012-08-15 12:00:00,36.82,36.83,36.61,36.71,30200.0,31.2812,31.2897,31.1028,31.1877,30200.0
2012-08-15 12:30:00,36.73,36.76,36.7,36.75,23000.0,31.2047,31.2302,31.1792,31.2217,23000.0
2012-08-15 13:00:00,36.73,36.77,36.67,36.73,28200.0,31.2047,31.2387,31.1538,31.2047,28200.0
2012-08-15 13:30:00,36.73,36.75,36.42,36.6,35900.0,31.2047,31.2217,30.9414,31.0943,35900.0
2012-08-15 14:00:00,36.61,36.72,36.59,36.71,25600.0,31.1028,31.1962,31.0858,31.1877,25600.0
2012-08-15 14:30:00,36.71,36.77,36.61,36.73,47200.0,31.1877,31.2387,31.1028,31.2047,47200.0
2012-08-15 15:00:00,36.73,36.75,36.69,36.72,39600.0,31.2047,31.2217,31.1707,31.1962,39600.0
2012-08-15 15:30:00,36.72,37.0,36.7,36.96,82900.0,31.1962,31.4341,31.1792,31.4001,82900.0
2012-08-16 09:30:00,36.83,37.02,36.57,36.89,35600.0,31.2897,31.4511,31.0688,31.3407,35600.0
2012-08-16 10:00:00,36.88,37.0,36.75,36.75,35900.0,31.3322,31.4341,31.2217,31.2217,35900.0
2012-08-16 10:30:00,36.77,36.88,36.76,36.81,22400.0,31.2387,31.3322,31.2302,31.2727,22400.0
2012-08-16 11:00:00,36.81,36.95,36.78,36.93,19000.0,31.2727,31.3916,31.2472,31.3746,19000.0
2012-08-16 11:30:00,36.93,36.97,36.92,36.97,19100.0,31.3746,31.4086,31.3661,31.4086,19100.0
2012-08-16 12:00:00,36.98,37.12,36.98,37.11,16900.0,31.4171,31.5361,31.4171,31.5276,16900.0
2012-08-16 12:30:00,37.11,37.26,37.11,37.25,11900.0,31.5276,31.655,31.5276,31.6465,11900.0
2012-08-16 13:00:00,37.25,37.31,37.22,37.23,20200.0,31.6465,31.6975,31.621,31.6295,20200.0
2012-08-16 13:30:00,37.23,37.25,37.15,37.21,16500.0,31.6295,31.6465,31.5615,31.6125,16500.0
2012-08-16 14:00:00,37.22,37.3,37.21,37.3,17100.0,31.621,31.689,31.6125,31.689,17100.0
2012-08-16 14:30:00,37.3,37.39,37.27,37.3,28900.0,31.689,31.7654,31.6635,31.689,28900.0
2012-08-16 15:00:00,37.3,37.35,37.16,37.17,52000.0,31.689,31.7315,31.57,31.5785,52000.0
2012-08-16 15:30:00,37.2,37.2,37.03,37.09,77300.0,31.604,31.604,31.4596,31.5106,77300.0
2012-08-17 09:30:00,36.97,37.29,36.97,37.11,21900.0,31.4086,31.6805,31.4086,31.5276,21900.0
2012-08-17 10:00:00,37.1,37.12,37.05,37.08,14400.0,31.5191,31.5361,31.4766,31.5021,14400.0
2012-08-17 10:30:00,37.07,37.1,37.05,37.09,11200.0,31.4936,31.5191,31.4766,31.5106,11200.0
2012-08-17 11:00:00,37.09,37.11,37.07,37.08,9600.0,31.5106,31.5276,31.4936,31.5021,9600.0
2012-08-17 11:30:00,37.08,37.12,37.07,37.12,10900.0,31.5021,31.5361,31.4936,31.5361,10900.0
2012-08-17 12:00:00,37.09,37.1,37.04,37.05,15700.0,31.5106,31.5191,31.4681,31.4766,15700.0
2012-08-17 12:30:00,37.05,37.11,37.05,37.06,15800.0,31.4766,31.5276,31.4766,31.4851,15800.0
2012-08-17 13:00:00,37.06,37.08,37.05,37.07,8100.0,31.4851,31.5021,31.4766,31.4936,8100.0
2012-08-17 13:30:00,37.07,37.09,37.03,37.03,14400.0,31.4936,31.5106,31.4596,31.4596,14400.0
2012-08-17 14:00:00,37.04,37.07,37.02,37.06,10900.0,31.4681,31.4936,31.4511,31.4851,10900.0
2012-08-17 14:30:00,37.06,37.06,37.03,37.04,15000.0,31.4851,31.4851,31.4596,31.4681,15000.0
2012-08-17 15:00:00,37.04,37.1,37.04,37.07,28600.0,31.4681,31.5191,31.4681,31.4936,28600.0
2012-08-17 15:30:00,37.06,37.09,37.03,37.08,47200.0,31.4851,31.5106,31.4596,31.5021,47200.0
2012-08-20 09:30:00,36.94,37.12,36.91,37.02,12300.0,31.3831,31.5361,31.3577,31.4511,12300.0
2012-08-20 10:00:00,37.05,37.07,36.87,36.88,4600.0,31.4766,31.4936,31.3237,31.3322,4600.0
2012-08-20 10:30:00,36.86,36.93,36.85,36.93,5800.0,31.3152,31.3746,31.3067,31.3746,5800.0
2012-08-20 11:00:00,36.92,36.93,36.8,36.81,14900.0,31.3661,31.3746,31.2642,31.2727,14900.0
2012-08-20 11:30:00,36.83,36.86,36.8,36.83,15900.0,31.2897,31.3152,31.2642,31.2897,15900.0
2012-08-20 12:00:00,36.84,36.87,36.79,36.79,9900.0,31.2982,31.3237,31.2557,31.2557,9900.0
2012-08-20 12:30:00,36.79,36.8,36.73,36.76,12200.0,31.2557,31.2642,31.2047,31.2302,12200.0
2012-08-20 13:00:00,36.76,36.76,36.69,36.73,15600.0,31.2302,31.2302,31.1707,31.2047,15600.0
2012-08-20 13:30:00,36.72,36.76,36.69,36.76,7100.0,31.1962,31.2302,31.1707,31.2302,7100.0
2012-08-20 14:00:00,36.75,36.82,36.75,36.79,18500.0,31.2217,31.2812,31.2217,31.2557,18500.0
2012-08-20 14:30:00,36.8,36.87,36.8,36.82,17200.0,31.2642,31.3237,31.2642,31.2812,17200.0
2012-08-20 15:00:00,36.81,36.85,36.81,36.84,23500.0,31.2727,31.3067,31.2727,31.2982,23500.0
2012-08-20 15:30:00,36.84,36.85,36.78,36.81,50100.0,31.2982,31.3067,31.2472,31.2727,50100.0
2012-08-21 09:30:00,36.86,37.05,36.77,37.05,4700.0,31.3152,31.4766,31.2387,31.4766,4700.0
2012-08-21 10:00:00,37.05,37.13,37.05,37.11,13800.0,31.4766,31.5446,31.4766,31.5276,13800.0
2012-08-21 10:30:00,37.1,37.19,37.09,37.13,9600.0,31.5191,31.5955,31.5106,31.5446,9600.0
2012-08-21 11:00:00,37.13,37.24,37.13,37.2,20000.0,31.5446,31.638,31.5446,31.604,20000.0
2012-08-21 11:30:00,37.2,37.24,37.17,37.23,13100.0,31.604,31.638,31.5785,31.6295,13100.0
2012-08-21 12:00:00,37.21,37.22,37.14,37.2,9200.0,31.6125,31.621,31.5531,31.604,9200.0
2012-08-21 12:30:00,37.18,37.19,37.11,37.13,10700.0,31.587,31.5955,31.5276,31.5446,10700.0
2012-08-21 13:00:00,37.16,37.16,37.05,37.11,12600.0,31.57,31.57,31.4766,31.5276,12600.0
2012-08-21 13:30:00,37.11,37.15,37.09,37.15,21300.0,31.5276,31.5615,31.5106,31.5615,21300.0
2012-08-21 14:00:00,37.15,37.19,37.11,37.15,23300.0,31.5615,31.5955,31.5276,31.5615,23300.0
2012-08-21 14:30:00,37.17,37.19,37.15,37.18,21700.0,31.5785,31.5955,31.5615,31.587,21700.0
2012-08-21 15:00:00,37.18,37.19,37.08,37.14,30700.0,31.587,31.5955,31.5021,31.5531,30700.0
2012-08-21 15:30:00,37.15,37.3,37.13,37.29,83700.0,31.5615,31.689,31.5446,31.6805,83700.0
2012-08-22 09:30:00,37.14,37.3,36.99,37.21,13700.0,31.5531,31.689,31.4256,31.6125,13700.0
2012-08-22 10:00:00,37.22,37.31,37.12,37.16,11500.0,31.621,31.6975,31.5361,31.57,11500.0
2012-08-22 10:30:00,37.17,37.22,36.99,37.11,22400.0,31.5785,31.621,31.4256,31.5276,22400.0
2012-08-22 11:00:00,37.1,37.15,36.98,37.05,17500.0,31.5191,31.5615,31.4171,31.4766,17500.0
2012-08-22 11:30:00,37.04,37.16,36.95,37.11,62500.0,31.4681,31.57,31.3916,31.5276,62500.0
2012-08-22 12:00:00,37.12,37.15,37.07,37.1,23500.0,31.5361,31.5615,31.4936,31.5191,23500.0
2012-08-22 12:30:00,37.09,37.13,37.04,37.12,11500.0,31.5106,31.5446,31.4681,31.5361,11500.0
2012-08-22 13:00:00,37.1,37.23,37.07,37.19,20500.0,31.5191,31.6295,31.4936,31.5955,20500.0
2012-08-22 13:30:00,37.19,37.19,37.03,37.05,8400.0,31.5955,31.5955,31.4596,31.4766,8400.0
2012-08-22 14:00:00,37.05,37.21,37.05,37.12,24600.0,31.4766,31.6125,31.4766,31.5361,24600.0
2012-08-22 14:30:00,37.13,37.2,37.12,37.17,14800.0,31.5446,31.604,31.5361,31.5785,14800.0
2012-08-22 15:00:00,37.17,37.21,37.1,37.19,28000.0,31.5785,31.6125,31.5191,31.5955,28000.0
2012-08-22 15:30:00,37.19,37.2,37.09,37.13,32900.0,31.5955,31.604,31.5106,31.5446,32900.0
2012-08-23 09:30:00,37.15,37.15,36.91,36.92,11400.0,31.5615,31.5615,31.3577,31.3661,11400.0
2012-08-23 10:00:00,36.93,36.99,36.89,36.97,6400.0,31.3746,31.4256,31.3407,31.4086,6400.0
2012-08-23 10:30:00,37.0,37.09,36.97,37.05,5300.0,31.4341,31.5106,31.4086,31.4766,5300.0
2012-08-23 11:00:00,37.04,37.13,37.01,37.08,13200.0,31.4681,31.5446,31.4426,31.5021,13200.0
2012-08-23 11:30:00,37.08,37.12,37.03,37.12,5900.0,31.5021,31.5361,31.4596,31.5361,5900.0
2012-08-23 12:00:00,37.1,37.1,36.97,36.99,4800.0,31.5191,31.5191,31.4086,31.4256,4800.0
2012-08-23 12:30:00,36.98,37.02,36.95,36.95,6700.0,31.4171,31.4511,31.3916,31.3916,6700.0
2012-08-23 13:00:00,36.94,37.01,36.86,36.88,31800.0,31.3831,31.4426,31.3152,31.3322,31800.0
2012-08-23 13:30:00,36.89,36.95,36.89,36.93,4600.0,31.3407,31.3916,31.3407,31.3746,4600.0
2012-08-23 14:00:00,36.93,37.04,36.93,36.96,14100.0,31.3746,31.4681,31.3746,31.4001,14100.0
2012-08-23 14:30:00,36.96,37.09,36.96,37.08,7200.0,31.4001,31.5106,31.4001,31.5021,7200.0
2012-08-23 15:00:00,37.05,37.1,37.0,37.05,15700.0,31.4766,31.5191,31.4341,31.4766,15700.0
2012-08-23 15:30:00,37.05,37.11,36.98,36.99,23300.0,31.4766,31.5276,31.4171,31.4256,23300.0
2012-08-24 09:30:00,36.76,37.09,36.76,36.98,37800.0,31.2302,31.5106,31.2302,31.4171,37800.0
2012-08-24 10:00:00,37.0,37.19,36.99,37.13,30700.0,31.4341,31.5955,31.4256,31.5446,30700.0
2012-08-24 10:30:00,37.11,37.16,37.08,37.1,26200.0,31.5276,31.57,31.5021,31.5191,26200.0
2012-08-24 11:00:00,37.12,37.16,37.06,37.08,21700.0,31.5361,31.57,31.4851,31.5021,21700.0
2012-08-24 11:30:00,37.08,37.12,37.0,37.01,14600.0,31.5021,31.5361,31.4341,31.4426,14600.0
2012-08-24 12:00:00,37.02,37.05,36.98,37.05,6600.0,31.4511,31.4766,31.4171,31.4766,6600.0
2012-08-24 12:30:00,37.05,37.1,37.02,37.04,11500.0,31.4766,31.5191,31.4511,31.4681,11500.0
2012-08-24 13:00:00,37.03,37.1,37.03,37.1,4800.0,31.4596,31.5191,31.4596,31.5191,4800.0
2012-08-24 13:30:00,37.08,37.09,37.04,37.05,12500.0,31.5021,31.5106,31.4681,31.4766,12500.0
2012-08-24 14:00:00,37.05,37.05,36.98,37.03,6500.0,31.4766,31.4766,31.4171,31.4596,6500.0
2012-08-24 14:30:00,37.04,37.05,36.99,37.03,7800.0,31.4681,31.4766,31.4256,31.4596,7800.0
2012-08-24 15:00:00,37.02,37.1,36.99,37.07,11100.0,31.4511,31.5191,31.4256,31.4936,11100.0
2012-08-24 15:30:00,37.08,37.13,36.99,37.03,48400.0,31.5021,31.5446,31.4256,31.4596,48400.0
2012-08-27 09:30:00,37.11,37.45,37.1,37.1,31400.0,31.5276,31.8164,31.5191,31.5191,31400.0
2012-08-27 10:00:00,37.11,37.17,36.98,37.03,40100.0,31.5276,31.5785,31.4171,31.4596,40100.0
2012-08-27 10:30:00,37.02,37.04,36.95,36.98,16100.0,31.4511,31.4681,31.3916,31.4171,16100.0
2012-08-27 11:00:00,36.98,37.05,36.96,37.02,28000.0,31.4171,31.4766,31.4001,31.4511,28000.0
2012-08-27 11:30:00,37.04,37.06,36.94,36.97,16900.0,31.4681,31.4851,31.3831,31.4086,16900.0
2012-08-27 12:00:00,36.95,37.02,36.95,36.98,46700.0,31.3916,31.4511,31.3916,31.4171,46700.0
2012-08-27 12:30:00,36.98,36.98,36.94,36.97,12600.0,31.4171,31.4171,31.3831,31.4086,12600.0
2012-08-27 13:00:00,36.97,36.98,36.94,36.98,11800.0,31.4086,31.4171,31.3831,31.4171,11800.0
2012-08-27 13:30:00,36.98,36.98,36.93,36.94,7800.0,31.4171,31.4171,31.3746,31.3831,7800.0
2012-08-27 14:00:00,36.94,37.01,36.91,36.98,24500.0,31.3831,31.4426,31.3577,31.4171,24500.0
2012-08-27 14:30:00,37.0,37.0,36.98,37.0,15500.0,31.4341,31.4341,31.4171,31.4341,15500.0
2012-08-27 15:00:00,37.0,37.0,36.98,37.0,23100.0,31.4341,31.4341,31.4171,31.4341,23100.0
2012-08-27 15:30:00,36.99,37.0,36.95,37.0,29300.0,31.4256,31.4341,31.3916,31.4341,29300.0
2012-08-28 09:30:00,36.94,37.2,36.77,36.99,18700.0,31.3831,31.604,31.2387,31.4256,18700.0
2012-08-28 10:00:00,36.94,37.26,36.93,37.14,42500.0,31.3831,31.655,31.3746,31.5531,42500.0
2012-08-28 10:30:00,37.14,37.19,36.93,36.97,50200.0,31.5531,31.5955,31.3746,31.4086,50200.0
2012-08-28 11:00:00,36.97,37.03,36.94,37.01,18600.0,31.4086,31.4596,31.3831,31.4426,18600.0
2012-08-28 11:30:00,36.99,37.14,36.94,37.14,29300.0,31.4256,31.5531,31.3831,31.5531,29300.0
2012-08-28 12:00:00,37.13,37.14,37.05,37.09,12400.0,31.5446,31.5531,31.4766,31.5106,12400.0
2012-08-28 12:30:00,37.09,37.13,37.05,37.13,12800.0,31.5106,31.5446,31.4766,31.5446,12800.0
2012-08-28 13:00:00,37.14,37.15,37.04,37.1,12700.0,31.5531,31.5615,31.4681,31.5191,12700.0
2012-08-28 13:30:00,37.1,37.15,37.05,37.1,23900.0,31.5191,31.5615,31.4766,31.5191,23900.0
2012-08-28 14:00:00,37.11,37.24,37.08,37.24,11700.0,31.5276,31.638,31.5021,31.638,11700.0
2012-08-28 14:30:00,37.23,37.25,37.17,37.19,13900.0,31.6295,31.6465,31.5785,31.5955,13900.0
2012-08-28 15:00:00,37.22,37.29,37.2,37.24,16400.0,31.621,31.6805,31.604,31.638,16400.0
2012-08-28 15:30:00,37.23,37.29,36.97,37.09,87500.0,31.6295,31.6805,31.4086,31.5106,87500.0
2012-08-29 09:30:00,37.15,37.3,37.08,37.17,9300.0,31.5615,31.689,31.5021,31.5785,9300.0
2012-08-29 10:00:00,37.16,37.21,37.01,37.03,36300.0,31.57,31.6125,31.4426,31.4596,36300.0
2012-08-29 10:30:00,37.07,37.08,36.98,37.0,9400.0,31.4936,31.5021,31.4171,31.4341,9400.0
2012-08-29 11:00:00,37.02,37.05,37.0,37.02,10500.0,31.4511,31.4766,31.4341,31.4511,10500.0
2012-08-29 11:30:00,37.04,37.09,37.02,37.08,14600.0,31.4681,31.5106,31.4511,31.5021,14600.0
2012-08-29 12:00:00,37.09,37.09,37.02,37.02,10400.0,31.5106,31.5106,31.4511,31.4511,10400.0
2012-08-29 12:30:00,37.01,37.03,36.99,36.99,11200.0,31.4426,31.4596,31.4256,31.4256,11200.0
2012-08-29 13:00:00,37.0,37.06,37.0,37.04,9300.0,31.4341,31.4851,31.4341,31.4681,9300.0
2012-08-29 13:30:00,37.05,37.08,37.01,37.01,12000.0,31.4766,31.5021,31.4426,31.4426,12000.0
2012-08-29 14:00:00,37.02,37.02,36.98,37.0,12400.0,31.4511,31.4511,31.4171,31.4341,12400.0
2012-08-29 14:30:00,37.01,37.02,36.99,36.99,10500.0,31.4426,31.4511,31.4256,31.4256,10500.0
2012-08-29 15:00:00,37.01,37.02,36.98,37.02,15000.0,31.4426,31.4511,31.4171,31.4511,15000.0
2012-08-29 15:30:00,37.01,37.09,36.99,37.08,28900.0,31.4426,31.5106,31.4256,31.5021,28900.0
2012-08-30 09:30:00,36.9,37.1,36.87,36.92,6700.0,31.3492,31.5191,31.3237,31.3661,6700.0
2012-08-30 10:00:00,36.91,36.93,36.73,36.79,11500.0,31.3577,31.3746,31.2047,31.2557,11500.0
2012-08-30 10:30:00,36.79,36.86,36.74,36.75,8200.0,31.2557,31.3152,31.2132,31.2217,8200.0
2012-08-30 11:00:00,36.75,36.88,36.75,36.88,19000.0,31.2217,31.3322,31.2217,31.3322,19000.0
2012-08-30 11:30:00,36.86,36.89,36.8,36.82,21200.0,31.3152,31.3407,31.2642,31.2812,21200.0
2012-08-30 12:00:00,36.82,36.87,36.77,36.85,21800.0,31.2812,31.3237,31.2387,31.3067,21800.0
2012-08-30 12:30:00,36.85,36.94,36.84,36.91,4200.0,31.3067,31.3831,31.2982,31.3577,4200.0
2012-08-30 13:00:00,36.89,36.93,36.88,36.88,5200.0,31.3407,31.3746,31.3322,31.3322,5200.0
2012-08-30 13:30:00,36.89,36.95,36.88,36.94,8700.0,31.3407,31.3916,31.3322,31.3831,8700.0
2012-08-30 14:00:00,36.93,37.0,36.93,36.95,8500.0,31.3746,31.4341,31.3746,31.3916,8500.0
2012-08-30 14:30:00,36.93,36.98,36.89,36.95,17300.0,31.3746,31.4171,31.3407,31.3916,17300.0
2012-08-30 15:00:00,36.95,37.01,36.95,36.95,15100.0,31.3916,31.4426,31.3916,31.3916,15100.0
2012-08-30 15:30:00,36.95,36.95,36.75,36.77,52500.0,31.3916,31.3916,31.2217,31.2387,52500.0
2012-08-31 09:30:00,37.09,37.14,36.81,36.83,21400.0,31.5106,31.5531,31.2727,31.2897,21400.0
2012-08-31 10:00:00,36.77,36.91,36.56,36.85,29000.0,31.2387,31.3577,31.0603,31.3067,29000.0
2012-08-31 10:30:00,36.81,36.9,36.78,36.88,19800.0,31.2727,31.3492,31.2472,31.3322,19800.0
2012-08-31 11:00:00,36.88,36.94,36.84,36.9,26700.0,31.3322,31.3831,31.2982,31.3492,26700.0
2012-08-31 11:30:00,36.9,36.91,36.86,36.88,20300.0,31.3492,31.3577,31.3152,31.3322,20300.0
2012-08-31 12:00:00,36.88,36.89,36.79,36.88,17800.0,31.3322,31.3407,31.2557,31.3322,17800.0
2012-08-31 12:30:00,36.88,36.93,36.85,36.9,11000.0,31.3322,31.3746,31.3067,31.3492,11000.0
2012-08-31 13:00:00,36.89,36.9,36.83,36.87,7900.0,31.3407,31.3492,31.2897,31.3237,7900.0
2012-08-31 13:30:00,36.86,37.0,36.86,36.95,7800.0,31.3152,31.4341,31.3152,31.3916,7800.0
2012-08-31 14:00:00,36.94,36.98,36.87,36.95,18800.0,31.3831,31.4171,31.3237,31.3916,18800.0
2012-08-31 14:30:00,36.98,37.03,36.95,37.02,7300.0,31.4171,31.4596,31.3916,31.4511,7300.0
2012-08-31 15:00:00,37.01,37.03,36.97,37.03,12100.0,31.4426,31.4596,31.4086,31.4596,12100.0
2012-08-31 15:30:00,37.02,37.04,36.89,36.96,62600.0,31.4511,31.4681,31.3407,31.4001,62600.0
2012-09-04 09:30:00,36.91,37.19,36.91,37.15,30100.0,31.3577,31.5955,31.3577,31.5615,30100.0
2012-09-04 10:00:00,37.14,37.22,37.01,37.06,27000.0,31.5531,31.621,31.4426,31.4851,27000.0
2012-09-04 10:30:00,37.05,37.08,36.99,37.04,28700.0,31.4766,31.5021,31.4256,31.4681,28700.0
2012-09-04 11:00:00,37.04,37.08,37.03,37.07,8100.0,31.4681,31.5021,31.4596,31.4936,8100.0
2012-09-04 11:30:00,37.08,37.08,37.04,37.08,9400.0,31.5021,31.5021,31.4681,31.5021,9400.0
2012-09-04 12:00:00,37.08,37.08,37.05,37.06,6800.0,31.5021,31.5021,31.4766,31.4851,6800.0
2012-09-04 12:30:00,37.07,37.25,37.07,37.25,10900.0,31.4936,31.6465,31.4936,31.6465,10900.0
2012-09-04 13:00:00,37.23,37.25,37.22,37.22,4000.0,31.6295,31.6465,31.621,31.621,4000.0
2012-09-04 13:30:00,37.23,37.29,37.22,37.25,7600.0,31.6295,31.6805,31.621,31.6465,7600.0
2012-09-04 14:00:00,37.26,37.45,37.25,37.44,18800.0,31.655,31.8164,31.6465,31.8079,18800.0
2012-09-04 14:30:00,37.43,37.6,37.43,37.55,21100.0,31.7994,31.9439,31.7994,31.9014,21100.0
2012-09-04 15:00:00,37.55,37.66,37.51,37.64,28500.0,31.9014,31.9948,31.8674,31.9778,28500.0
2012-09-04 15:30:00,37.65,37.65,37.55,37.62,45800.0,31.9863,31.9863,31.9014,31.9608,45800.0
2012-09-05 09:30:00,37.43,37.54,37.24,37.36,16500.0,31.8969,31.9907,31.735,31.8373,16500.0
2012-09-05 10:00:00,37.35,37.45,37.3,37.45,13700.0,31.8288,31.914,31.7862,31.914,13700.0
2012-09-05 10:30:00,37.46,37.51,37.33,37.33,19800.0,31.9225,31.9651,31.8117,31.8117,19800.0
2012-09-05 11:00:00,37.33,37.42,37.27,37.4,9700.0,31.8117,31.8884,31.7606,31.8714,9700.0
2012-09-05 11:30:00,37.44,37.52,37.44,37.52,11400.0,31.9055,31.9736,31.9055,31.9736,11400.0
2012-09-05 12:00:00,37.51,37.67,37.51,37.63,15500.0,31.9651,32.1015,31.9651,32.0674,15500.0
2012-09-05 12:30:00,37.64,37.69,37.63,37.69,7500.0,32.0759,32.1185,32.0674,32.1185,7500.0
2012-09-05 13:00:00,37.7,37.7,37.56,37.57,7900.0,32.127,32.127,32.0077,32.0163,7900.0
2012-09-05 13:30:00,37.56,37.57,37.39,37.52,10000.0,32.0077,32.0163,31.8629,31.9736,10000.0
2012-09-05 14:00:00,37.51,37.68,37.49,37.67,18600.0,31.9651,32.11,31.9481,32.1015,18600.0
2012-09-05 14:30:00,37.66,37.72,37.59,37.59,12400.0,32.0929,32.1441,32.0333,32.0333,12400.0
2012-09-05 15:00:00,37.59,37.59,37.48,37.48,19400.0,32.0333,32.0333,31.9396,31.9396,19400.0
2012-09-05 15:30:00,37.48,37.53,37.44,37.49,46900.0,31.9396,31.9822,31.9055,31.9481,46900.0
2012-09-06 09:30:00,37.71,38.0,37.54,37.98,20800.0,32.1356,32.3827,31.9907,32.3656,20800.0
2012-09-06 10:00:00,37.98,38.01,37.91,37.97,22000.0,32.3656,32.3912,32.306,32.3571,22000.0
2012-09-06 10:30:00,37.98,38.02,37.92,37.98,48900.0,32.3656,32.3997,32.3145,32.3656,48900.0
2012-09-06 11:00:00,38.0,38.01,37.93,37.99,51000.0,32.3827,32.3912,32.323,32.3742,51000.0
2012-09-06 11:30:00,37.99,38.07,37.98,38.06,22700.0,32.3742,32.4423,32.3656,32.4338,22700.0
2012-09-06 12:00:00,38.07,38.17,38.06,38.11,13400.0,32.4423,32.5276,32.4338,32.4764,13400.0
2012-09-06 12:30:00,38.11,38.11,38.03,38.07,11200.0,32.4764,32.4764,32.4083,32.4423,11200.0
2012-09-06 13:00:00,38.06,38.09,37.94,37.95,10400.0,32.4338,32.4594,32.3316,32.3401,10400.0
2012-09-06 13:30:00,37.95,38.07,37.95,38.04,11100.0,32.3401,32.4423,32.3401,32.4168,11100.0
2012-09-06 14:00:00,38.05,38.07,38.0,38.05,7000.0,32.4253,32.4423,32.3827,32.4253,7000.0
2012-09-06 14:30:00,38.06,38.1,38.02,38.08,14200.0,32.4338,32.4679,32.3997,32.4509,14200.0
2012-09-06 15:00:00,38.08,38.09,38.01,38.03,16400.0,32.4509,32.4594,32.3912,32.4083,16400.0
2012-09-06 15:30:00,38.02,38.12,37.98,38.06,54100.0,32.3997,32.4849,32.3656,32.4338,54100.0
2012-09-07 09:30:00,38.1,38.22,37.95,37.98,11700.0,32.4679,32.5702,32.3401,32.3656,11700.0
2012-09-07 10:00:00,37.98,38.16,37.96,38.11,17400.0,32.3656,32.519,32.3486,32.4764,17400.0
2012-09-07 10:30:00,38.02,38.12,38.02,38.05,8900.0,32.3997,32.4849,32.3997,32.4253,8900.0
2012-09-07 11:00:00,38.07,38.19,37.9,37.94,67900.0,32.4423,32.5446,32.2975,32.3316,67900.0
2012-09-07 11:30:00,37.93,37.94,37.84,37.88,6900.0,32.323,32.3316,32.2463,32.2804,6900.0
2012-09-07 12:00:00,37.92,37.96,37.86,37.91,7000.0,32.3145,32.3486,32.2634,32.306,7000.0
2012-09-07 12:30:00,37.91,38.01,37.88,37.95,19500.0,32.306,32.3912,32.2804,32.3401,19500.0
2012-09-07 13:00:00,37.95,38.01,37.93,37.95,4700.0,32.3401,32.3912,32.323,32.3401,4700.0
2012-09-07 13:30:00,37.95,37.95,37.86,37.89,11000.0,32.3401,32.3401,32.2634,32.2889,11000.0
2012-09-07 14:00:00,37.89,37.92,37.84,37.87,9500.0,32.2889,32.3145,32.2463,32.2719,9500.0
2012-09-07 14:30:00,37.86,37.9,37.84,37.85,7100.0,32.2634,32.2975,32.2463,32.2549,7100.0
2012-09-07 15:00:00,37.83,37.86,37.79,37.81,9500.0,32.2378,32.2634,32.2037,32.2208,9500.0
2012-09-07 15:30:00,37.83,37.89,37.79,37.83,26600.0,32.2378,32.2889,32.2037,32.2378,26600.0
2012-09-10 09:30:00,37.87,38.06,37.72,37.82,9700.0,32.2719,32.4338,32.1441,32.2293,9700.0
2012-09-10 10:00:00,37.81,37.83,37.69,37.73,8700.0,32.2208,32.2378,32.1185,32.1526,8700.0
2012-09-10 10:30:00,37.72,37.78,37.69,37.77,7400.0,32.1441,32.1952,32.1185,32.1867,7400.0
2012-09-10 11:00:00,37.77,37.82,37.74,37.79,8500.0,32.1867,32.2293,32.1611,32.2037,8500.0
2012-09-10 11:30:00,37.79,37.8,37.74,37.78,5600.0,32.2037,32.2123,32.1611,32.1952,5600.0
2012-09-10 12:00:00,37.77,37.78,37.67,37.69,8700.0,32.1867,32.1952,32.1015,32.1185,8700.0
2012-09-10 12:30:00,37.67,37.7,37.65,37.67,7200.0,32.1015,32.127,32.0844,32.1015,7200.0
2012-09-10 13:00:00,37.67,37.7,37.66,37.66,8500.0,32.1015,32.127,32.0929,32.0929,8500.0
2012-09-10 13:30:00,37.66,37.7,37.6,37.6,12300.0,32.0929,32.127,32.0418,32.0418,12300.0
2012-09-10 14:00:00,37.61,37.68,37.6,37.61,10200.0,32.0503,32.11,32.0418,32.0503,10200.0
2012-09-10 14:30:00,37.62,37.63,37.57,37.61,12000.0,32.0589,32.0674,32.0163,32.0503,12000.0
2012-09-10 15:00:00,37.62,37.75,37.57,37.61,32800.0,32.0589,32.1696,32.0163,32.0503,32800.0
2012-09-10 15:30:00,37.61,37.64,37.57,37.6,29900.0,32.0503,32.0759,32.0163,32.0418,29900.0
2012-09-11 09:30:00,37.57,37.66,37.46,37.65,8800.0,32.0163,32.0929,31.9225,32.0844,8800.0
2012-09-11 10:00:00,37.66,37.66,37.52,37.53,12900.0,32.0929,32.0929,31.9736,31.9822,12900.0
2012-09-11 10:30:00,37.53,37.61,37.51,37.56,7400.0,31.9822,32.0503,31.9651,32.0077,7400.0
2012-09-11 11:00:00,37.55,37.63,37.54,37.63,8000.0,31.9992,32.0674,31.9907,32.0674,8000.0
2012-09-11 11:30:00,37.62,37.65,37.5,37.51,6500.0,32.0589,32.0844,31.9566,31.9651,6500.0
2012-09-11 12:00:00,37.51,37.52,37.43,37.46,6100.0,31.9651,31.9736,31.8969,31.9225,6100.0
2012-09-11 12:30:00,37.48,37.56,37.46,37.55,11900.0,31.9396,32.0077,31.9225,31.9992,11900.0
2012-09-11 13:00:00,37.57,37.63,37.57,37.6,8000.0,32.0163,32.0674,32.0163,32.0418,8000.0
2012-09-11 13:30:00,37.61,37.62,37.59,37.6,5100.0,32.0503,32.0589,32.0333,32.0418,5100.0
2012-09-11 14:00:00,37.59,37.61,37.55,37.55,7300.0,32.0333,32.0503,31.9992,31.9992,7300.0
2012-09-11 14:30:00,37.55,37.57,37.45,37.49,15400.0,31.9992,32.0163,31.914,31.9481,15400.0
2012-09-11 15:00:00,37.48,37.51,37.4,37.43,24000.0,31.9396,31.9651,31.8714,31.8969,24000.0
2012-09-11 15:30:00,37.42,37.45,37.4,37.43,42900.0,31.8884,31.914,31.8714,31.8969,42900.0
2012-09-12 09:30:00,37.45,37.63,37.43,37.43,10300.0,31.914,32.0674,31.8969,31.8969,10300.0
2012-09-12 10:00:00,37.48,37.53,37.46,37.51,15000.0,31.9396,31.9822,31.9225,31.9651,15000.0
2012-09-12 10:30:00,37.48,37.59,37.46,37.54,21600.0,31.9396,32.0333,31.9225,31.9907,21600.0
2012-09-12 11:00:00,37.57,37.65,37.54,37.57,18000.0,32.0163,32.0844,31.9907,32.0163,18000.0
2012-09-12 11:30:00,37.57,37.6,37.51,37.52,15800.0,32.0163,32.0418,31.9651,31.9736,15800.0
2012-09-12 12:00:00,37.52,37.56,37.49,37.53,14500.0,31.9736,32.0077,31.9481,31.9822,14500.0
2012-09-12 12:30:00,37.53,37.53,37.47,37.47,9500.0,31.9822,31.9822,31.931,31.931,9500.0
2012-09-12 13:00:00,37.5,37.54,37.46,37.49,10000.0,31.9566,31.9907,31.9225,31.9481,10000.0
2012-09-12 13:30:00,37.51,37.56,37.5,37.54,4300.0,31.9651,32.0077,31.9566,31.9907,4300.0
2012-09-12 14:00:00,37.53,37.54,37.47,37.52,7700.0,31.9822,31.9907,31.931,31.9736,7700.0
2012-09-12 14:30:00,37.52,37.54,37.46,37.5,10800.0,31.9736,31.9907,31.9225,31.9566,10800.0
2012-09-12 15:00:00,37.5,37.57,37.48,37.57,15100.0,31.9566,32.0163,31.9396,32.0163,15100.0
2012-09-12 15:30:00,37.57,37.57,37.44,37.47,43200.0,32.0163,32.0163,31.9055,31.931,43200.0
2012-09-13 09:30:00,37.25,37.6,37.25,37.58,26100.0,31.7436,32.0418,31.7436,32.0248,26100.0
2012-09-13 10:00:00,37.56,37.61,37.52,37.52,25200.0,32.0077,32.0503,31.9736,31.9736,25200.0
2012-09-13 10:30:00,37.51,37.54,37.47,37.52,3800.0,31.9651,31.9907,31.931,31.9736,3800.0
2012-09-13 11:00:00,37.54,37.54,37.48,37.48,10000.0,31.9907,31.9907,31.9396,31.9396,10000.0
2012-09-13 11:30:00,37.5,37.5,37.46,37.48,5600.0,31.9566,31.9566,31.9225,31.9396,5600.0
2012-09-13 12:00:00,37.48,37.55,37.48,37.55,12400.0,31.9396,31.9992,31.9396,31.9992,12400.0
2012-09-13 12:30:00,37.54,37.71,37.5,37.58,25500.0,31.9907,32.1356,31.9566,32.0248,25500.0
2012-09-13 13:00:00,37.59,37.63,37.5,37.55,23000.0,32.0333,32.0674,31.9566,31.9992,23000.0
2012-09-13 13:30:00,37.55,37.55,37.49,37.49,14400.0,31.9992,31.9992,31.9481,31.9481,14400.0
2012-09-13 14:00:00,37.5,37.59,37.49,37.56,20500.0,31.9566,32.0333,31.9481,32.0077,20500.0
2012-09-13 14:30:00,37.56,37.57,37.46,37.48,16900.0,32.0077,32.0163,31.9225,31.9396,16900.0
2012-09-13 15:00:00,37.46,37.5,37.45,37.48,35800.0,31.9225,31.9566,31.914,31.9396,35800.0
2012-09-13 15:30:00,37.47,37.58,37.46,37.56,54800.0,31.931,32.0248,31.9225,32.0077,54800.0
2012-09-14 09:30:00,37.56,37.85,37.56,37.67,11500.0,32.0077,32.2549,32.0077,32.1015,11500.0
2012-09-14 10:00:00,37.6,37.88,37.6,37.82,11300.0,32.0418,32.2804,32.0418,32.2293,11300.0
2012-09-14 10:30:00,37.77,37.77,37.56,37.56,13400.0,32.1867,32.1867,32.0077,32.0077,13400.0
2012-09-14 11:00:00,37.55,37.64,37.53,37.57,25200.0,31.9992,32.0759,31.9822,32.0163,25200.0
2012-09-14 11:30:00,37.58,37.58,37.52,37.53,10200.0,32.0248,32.0248,31.9736,31.9822,10200.0
2012-09-14 12:00:00,37.53,37.6,37.52,37.58,6400.0,31.9822,32.0418,31.9736,32.0248,6400.0
2012-09-14 12:30:00,37.58,37.59,37.53,37.53,8000.0,32.0248,32.0333,31.9822,31.9822,8000.0
2012-09-14 13:00:00,37.53,37.55,37.48,37.5,9900.0,31.9822,31.9992,31.9396,31.9566,9900.0
2012-09-14 13:30:00,37.51,37.52,37.45,37.49,13100.0,31.9651,31.9736,31.914,31.9481,13100.0
2012-09-14 14:00:00,37.51,37.52,37.46,37.5,9100.0,31.9651,31.9736,31.9225,31.9566,9100.0
2012-09-14 14:30:00,37.49,37.52,37.44,37.52,12700.0,31.9481,31.9736,31.9055,31.9736,12700.0
2012-09-14 15:00:00,37.5,37.58,37.43,37.57,26100.0,31.9566,32.0248,31.8969,32.0163,26100.0
2012-09-14 15:30:00,37.59,37.68,37.56,37.68,52600.0,32.0333,32.11,32.0077,32.11,52600.0
2012-09-17 09:30:00,37.47,37.74,37.23,37.53,19800.0,31.931,32.1611,31.7265,31.9822,19800.0
2012-09-17 10:00:00,37.53,37.71,37.53,37.71,14300.0,31.9822,32.1356,31.9822,32.1356,14300.0
2012-09-17 10:30:00,37.71,37.73,37.52,37.56,16400.0,32.1356,32.1526,31.9736,32.0077,16400.0
2012-09-17 11:00:00,37.56,37.6,37.5,37.56,16800.0,32.0077,32.0418,31.9566,32.0077,16800.0
2012-09-17 11:30:00,37.55,37.64,37.54,37.62,8300.0,31.9992,32.0759,31.9907,32.0589,8300.0
2012-09-17 12:00:00,37.61,37.62,37.54,37.57,29500.0,32.0503,32.0589,31.9907,32.0163,29500.0
2012-09-17 12:30:00,37.56,37.56,37.42,37.45,21800.0,32.0077,32.0077,31.8884,31.914,21800.0
2012-09-17 13:00:00,37.42,37.47,37.42,37.47,6500.0,31.8884,31.931,31.8884,31.931,6500.0
2012-09-17 13:30:00,37.46,37.48,37.45,37.46,6700.0,31.9225,31.9396,31.914,31.9225,6700.0
2012-09-17 14:00:00,37.47,37.72,37.47,37.68,21900.0,31.931,32.1441,31.931,32.11,21900.0
2012-09-17 14:30:00,37.68,37.68,37.59,37.64,29000.0,32.11,32.11,32.0333,32.0759,29000.0
2012-09-17 15:00:00,37.62,37.62,37.52,37.52,14100.0,32.0589,32.0589,31.9736,31.9736,14100.0
2012-09-17 15:30:00,37.52,37.6,37.47,37.51,52500.0,31.9736,32.0418,31.931,31.9651,52500.0
2012-09-18 09:30:00,37.34,37.45,37.32,37.42,45500.0,31.8202,31.914,31.8032,31.8884,45500.0
2012-09-18 10:00:00,37.43,37.48,37.37,37.41,16100.0,31.8969,31.9396,31.8458,31.8799,16100.0
2012-09-18 10:30:00,37.41,37.52,37.38,37.51,11100.0,31.8799,31.9736,31.8543,31.9651,11100.0
2012-09-18 11:00:00,37.52,37.63,37.51,37.59,48400.0,31.9736,32.0674,31.9651,32.0333,48400.0
2012-09-18 11:30:00,37.59,37.64,37.56,37.62,6400.0,32.0333,32.0759,32.0077,32.0589,6400.0
2012-09-18 12:00:00,37.63,37.65,37.6,37.63,12400.0,32.0674,32.0844,32.0418,32.0674,12400.0
2012-09-18 12:30:00,37.62,37.64,37.61,37.61,6500.0,32.0589,32.0759,32.0503,32.0503,6500.0
2012-09-18 13:00:00,37.61,37.62,37.56,37.57,14200.0,32.0503,32.0589,32.0077,32.0163,14200.0
2012-09-18 13:30:00,37.57,37.58,37.51,37.51,7700.0,32.0163,32.0248,31.9651,31.9651,7700.0
2012-09-18 14:00:00,37.52,37.58,37.51,37.52,12400.0,31.9736,32.0248,31.9651,31.9736,12400.0
2012-09-18 14:30:00,37.52,37.55,37.52,37.53,7700.0,31.9736,31.9992,31.9736,31.9822,7700.0
2012-09-18 15:00:00,37.53,37.56,37.52,37.54,12100.0,31.9822,32.0077,31.9736,31.9907,12100.0
2012-09-18 15:30:00,37.53,37.58,37.47,37.5,58800.0,31.9822,32.0248,31.931,31.9566,58800.0
2012-09-19 09:30:00,37.37,37.61,37.33,37.56,19600.0,31.8458,32.0503,31.8117,32.0077,19600.0
2012-09-19 10:00:00,37.61,37.68,37.5,37.51,21300.0,32.0503,32.11,31.9566,31.9651,21300.0
2012-09-19 10:30:00,37.51,37.56,37.49,37.52,9000.0,31.9651,32.0077,31.9481,31.9736,9000.0
2012-09-19 11:00:00,37.5,37.61,37.5,37.51,39300.0,31.9566,32.0503,31.9566,31.9651,39300.0
2012-09-19 11:30:00,37.51,37.57,37.51,37.55,4800.0,31.9651,32.0163,31.9651,31.9992,4800.0
2012-09-19 12:00:00,37.51,37.56,37.5,37.54,38100.0,31.9651,32.0077,31.9566,31.9907,38100.0
2012-09-19 12:30:00,37.52,37.62,37.52,37.61,15300.0,31.9736,32.0589,31.9736,32.0503,15300.0
2012-09-19 13:00:00,37.62,37.65,37.6,37.65,4900.0,32.0589,32.0844,32.0418,32.0844,4900.0
2012-09-19 13:30:00,37.64,37.64,37.54,37.59,10700.0,32.0759,32.0759,31.9907,32.0333,10700.0
2012-09-19 14:00:00,37.61,37.71,37.56,37.69,9100.0,32.0503,32.1356,32.0077,32.1185,9100.0
2012-09-19 14:30:00,37.69,37.71,37.63,37.63,7200.0,32.1185,32.1356,32.0674,32.0674,7200.0
2012-09-19 15:00:00,37.63,37.65,37.57,37.6,9100.0,32.0674,32.0844,32.0163,32.0418,9100.0
2012-09-19 15:30:00,37.6,37.66,37.55,37.57,19800.0,32.0418,32.0929,31.9992,32.0163,19800.0
2012-09-20 09:30:00,37.36,37.53,37.19,37.52,15700.0,31.8373,31.9822,31.6924,31.9736,15700.0
2012-09-20 10:00:00,37.55,37.61,37.48,37.57,24300.0,31.9992,32.0503,31.9396,32.0163,24300.0
2012-09-20 10:30:00,37.57,37.62,37.51,37.56,15600.0,32.0163,32.0589,31.9651,32.0077,15600.0
2012-09-20 11:00:00,37.59,37.67,37.53,37.59,13500.0,32.0333,32.1015,31.9822,32.0333,13500.0
2012-09-20 11:30:00,37.58,37.67,37.58,37.6,8400.0,32.0248,32.1015,32.0248,32.0418,8400.0
2012-09-20 12:00:00,37.6,37.66,37.59,37.61,12600.0,32.0418,32.0929,32.0333,32.0503,12600.0
2012-09-20 12:30:00,37.61,37.63,37.6,37.62,10500.0,32.0503,32.0674,32.0418,32.0589,10500.0
2012-09-20 13:00:00,37.65,37.68,37.61,37.68,10000.0,32.0844,32.11,32.0503,32.11,10000.0
2012-09-20 13:30:00,37.68,37.75,37.66,37.68,23900.0,32.11,32.1696,32.0929,32.11,23900.0
2012-09-20 14:00:00,37.69,37.74,37.64,37.71,14700.0,32.1185,32.1611,32.0759,32.1356,14700.0
2012-09-20 14:30:00,37.71,37.73,37.62,37.65,9300.0,32.1356,32.1526,32.0589,32.0844,9300.0
2012-09-20 15:00:00,37.65,37.69,37.62,37.66,14300.0,32.0844,32.1185,32.0589,32.0929,14300.0
2012-09-20 15:30:00,37.68,37.68,37.57,37.66,51500.0,32.11,32.11,32.0163,32.0929,51500.0
2012-09-21 09:30:00,37.77,37.83,37.57,37.71,166700.0,32.1867,32.2378,32.0163,32.1356,166700.0
2012-09-21 10:00:00,37.71,37.89,37.69,37.86,19600.0,32.1356,32.2889,32.1185,32.2634,19600.0
2012-09-21 10:30:00,37.88,37.89,37.79,37.81,7000.0,32.2804,32.2889,32.2037,32.2208,7000.0
2012-09-21 11:00:00,37.79,37.86,37.77,37.84,3200.0,32.2037,32.2634,32.1867,32.2463,3200.0
2012-09-21 11:30:00,37.83,37.89,37.8,37.89,6800.0,32.2378,32.2889,32.2123,32.2889,6800.0
2012-09-21 12:00:00,37.89,37.91,37.81,37.81,8600.0,32.2889,32.306,32.2208,32.2208,8600.0
2012-09-21 12:30:00,37.81,37.84,37.78,37.79,7300.0,32.2208,32.2463,32.1952,32.2037,7300.0
2012-09-21 13:00:00,37.78,37.84,37.76,37.81,8400.0,32.1952,32.2463,32.1782,32.2208,8400.0
2012-09-21 13:30:00,37.81,37.9,37.8,37.89,17800.0,32.2208,32.2975,32.2123,32.2889,17800.0
2012-09-21 14:00:00,37.89,37.92,37.83,37.86,11800.0,32.2889,32.3145,32.2378,32.2634,11800.0
2012-09-21 14:30:00,37.86,37.92,37.85,37.86,12500.0,32.2634,32.3145,32.2549,32.2634,12500.0
2012-09-21 15:00:00,37.85,37.87,37.79,37.85,18800.0,32.2549,32.2719,32.2037,32.2549,18800.0
2012-09-21 15:30:00,37.83,37.87,37.75,37.77,57300.0,32.2378,32.2719,32.1696,32.1867,57300.0
2012-09-24 09:30:00,37.61,37.69,37.52,37.54,9400.0,32.0503,32.1185,31.9736,31.9907,9400.0
2012-09-24 10:00:00,37.57,37.6,37.5,37.57,11000.0,32.0163,32.0418,31.9566,32.0163,11000.0
2012-09-24 10:30:00,37.57,37.72,37.57,37.72,12600.0,32.0163,32.1441,32.0163,32.1441,12600.0
2012-09-24 11:00:00,37.72,37.77,37.68,37.71,8700.0,32.1441,32.1867,32.11,32.1356,8700.0
2012-09-24 11:30:00,37.71,37.77,37.7,37.7,7200.0,32.1356,32.1867,32.127,32.127,7200.0
2012-09-24 12:00:00,37.72,37.72,37.67,37.69,5900.0,32.1441,32.1441,32.1015,32.1185,5900.0
2012-09-24 12:30:00,37.69,37.7,37.63,37.65,25500.0,32.1185,32.127,32.0674,32.0844,25500.0
2012-09-24 13:00:00,37.65,37.7,37.65,37.69,6600.0,32.0844,32.127,32.0844,32.1185,6600.0
2012-09-24 13:30:00,37.67,37.72,37.63,37.72,7100.0,32.1015,32.1441,32.0674,32.1441,7100.0
2012-09-24 14:00:00,37.72,37.88,37.71,37.88,18000.0,32.1441,32.2804,32.1356,32.2804,18000.0
2012-09-24 14:30:00,37.88,37.9,37.8,37.8,9300.0,32.2804,32.2975,32.2123,32.2123,9300.0
2012-09-24 15:00:00,37.81,37.81,37.7,37.74,21300.0,32.2208,32.2208,32.127,32.1611,21300.0
2012-09-24 15:30:00,37.75,37.77,37.67,37.74,32600.0,32.1696,32.1867,32.1015,32.1611,32600.0
2012-09-25 09:30:00,37.74,37.92,37.55,37.8,44800.0,32.1611,32.3145,31.9992,32.2123,44800.0
2012-09-25 10:00:00,37.79,37.92,37.79,37.86,17400.0,32.2037,32.3145,32.2037,32.2634,17400.0
2012-09-25 10:30:00,37.84,37.84,37.71,37.71,24300.0,32.2463,32.2463,32.1356,32.1356,24300.0
2012-09-25 11:00:00,37.73,37.8,37.7,37.7,45000.0,32.1526,32.2123,32.127,32.127,45000.0
2012-09-25 11:30:00,37.7,37.74,37.69,37.72,8400.0,32.127,32.1611,32.1185,32.1441,8400.0
2012-09-25 12:00:00,37.72,37.76,37.67,37.74,16000.0,32.1441,32.1782,32.1015,32.1611,16000.0
2012-09-25 12:30:00,37.73,37.77,37.67,37.77,30000.0,32.1526,32.1867,32.1015,32.1867,30000.0
2012-09-25 13:00:00,37.75,37.75,37.7,37.7,9000.0,32.1696,32.1696,32.127,32.127,9000.0
2012-09-25 13:30:00,37.7,37.74,37.69,37.71,10100.0,32.127,32.1611,32.1185,32.1356,10100.0
2012-09-25 14:00:00,37.71,37.72,37.69,37.69,20500.0,32.1356,32.1441,32.1185,32.1185,20500.0
2012-09-25 14:30:00,37.69,37.7,37.51,37.52,41200.0,32.1185,32.127,31.9651,31.9736,41200.0
2012-09-25 15:00:00,37.52,37.55,37.39,37.5,40700.0,31.9736,31.9992,31.8629,31.9566,40700.0
2012-09-25 15:30:00,37.51,37.57,37.39,37.55,94400.0,31.9651,32.0163,31.8629,31.9992,94400.0
2012-09-26 09:30:00,37.48,37.66,37.29,37.56,29500.0,31.9396,32.0929,31.7776,32.0077,29500.0
2012-09-26 10:00:00,37.56,37.71,37.48,37.48,19600.0,32.0077,32.1356,31.9396,31.9396,19600.0
2012-09-26 10:30:00,37.48,37.53,37.44,37.47,21100.0,31.9396,31.9822,31.9055,31.931,21100.0
2012-09-26 11:00:00,37.46,37.66,37.46,37.6,21400.0,31.9225,32.0929,31.9225,32.0418,21400.0
2012-09-26 11:30:00,37.6,37.6,37.5,37.53,29300.0,32.0418,32.0418,31.9566,31.9822,29300.0
2012-09-26 12:00:00,37.54,37.58,37.5,37.51,20100.0,31.9907,32.0248,31.9566,31.9651,20100.0
2012-09-26 12:30:00,37.5,37.55,37.47,37.53,30600.0,31.9566,31.9992,31.931,31.9822,30600.0
2012-09-26 13:00:00,37.53,37.57,37.48,37.52,36600.0,31.9822,32.0163,31.9396,31.9736,36600.0
2012-09-26 13:30:00,37.52,37.54,37.47,37.48,31500.0,31.9736,31.9907,31.931,31.9396,31500.0
2012-09-26 14:00:00,37.49,37.52,37.46,37.49,27700.0,31.9481,31.9736,31.9225,31.9481,27700.0
2012-09-26 14:30:00,37.49,37.53,37.41,37.52,26500.0,31.9481,31.9822,31.8799,31.9736,26500.0
2012-09-26 15:00:00,37.51,37.51,37.39,37.41,26500.0,31.9651,31.9651,31.8629,31.8799,26500.0
2012-09-26 15:30:00,37.41,37.44,37.35,37.4,45100.0,31.8799,31.9055,31.8288,31.8714,45100.0
2012-09-27 09:30:00,37.48,37.73,37.46,37.49,12500.0,31.9396,32.1526,31.9225,31.9481,12500.0
2012-09-27 10:00:00,37.49,37.53,37.4,37.41,30700.0,31.9481,31.9822,31.8714,31.8799,30700.0
2012-09-27 10:30:00,37.45,37.51,37.44,37.5,9200.0,31.914,31.9651,31.9055,31.9566,9200.0
2012-09-27 11:00:00,37.47,37.52,37.47,37.49,2600.0,31.931,31.9736,31.931,31.9481,2600.0
2012-09-27 11:30:00,37.51,37.63,37.51,37.63,3800.0,31.9651,32.0674,31.9651,32.0674,3800.0
2012-09-27 12:00:00,37.62,37.72,37.62,37.72,5300.0,32.0589,32.1441,32.0589,32.1441,5300.0
2012-09-27 12:30:00,37.73,37.74,37.71,37.71,3700.0,32.1526,32.1611,32.1356,32.1356,3700.0
2012-09-27 13:00:00,37.73,37.75,37.7,37.75,3000.0,32.1526,32.1696,32.127,32.1696,3000.0
2012-09-27 13:30:00,37.76,37.84,37.75,37.82,7400.0,32.1782,32.2463,32.1696,32.2293,7400.0
2012-09-27 14:00:00,37.81,37.88,37.81,37.86,13000.0,32.2208,32.2804,32.2208,32.2634,13000.0
2012-09-27 14:30:00,37.85,37.88,37.81,37.81,8300.0,32.2549,32.2804,32.2208,32.2208,8300.0
2012-09-27 15:00:00,37.82,37.83,37.73,37.73,3700.0,32.2293,32.2378,32.1526,32.1526,3700.0
2012-09-27 15:30:00,37.72,37.79,37.68,37.78,25300.0,32.1441,32.2037,32.11,32.1952,25300.0
2012-09-28 09:30:00,37.67,37.88,37.67,37.75,18900.0,32.1015,32.2804,32.1015,32.1696,18900.0
2012-09-28 10:00:00,37.79,37.88,37.7,37.73,10600.0,32.2037,32.2804,32.127,32.1526,10600.0
2012-09-28 10:30:00,37.76,37.89,37.76,37.89,15500.0,32.1782,32.2889,32.1782,32.2889,15500.0
2012-09-28 11:00:00,37.89,37.92,37.76,37.84,12100.0,32.2889,32.3145,32.1782,32.2463,12100.0
2012-09-28 11:30:00,37.85,37.91,37.83,37.87,6000.0,32.2549,32.306,32.2378,32.2719,6000.0
2012-09-28 12:00:00,37.87,37.96,37.87,37.93,6300.0,32.2719,32.3486,32.2719,32.323,6300.0
2012-09-28 12:30:00,37.92,37.98,37.91,37.96,6900.0,32.3145,32.3656,32.306,32.3486,6900.0
2012-09-28 13:00:00,37.96,38.0,37.88,37.99,11200.0,32.3486,32.3827,32.2804,32.3742,11200.0
2012-09-28 13:30:00,38.0,38.09,38.0,38.05,8600.0,32.3827,32.4594,32.3827,32.4253,8600.0
2012-09-28 14:00:00,38.07,38.08,37.91,37.95,9500.0,32.4423,32.4509,32.306,32.3401,9500.0
2012-09-28 14:30:00,37.95,37.97,37.91,37.97,14300.0,32.3401,32.3571,32.306,32.3571,14300.0
2012-09-28 15:00:00,37.96,37.97,37.9,37.91,9700.0,32.3486,32.3571,32.2975,32.306,9700.0
2012-09-28 15:30:00,37.92,37.98,37.84,37.9,46100.0,32.3145,32.3656,32.2463,32.2975,46100.0
2012-10-01 09:30:00,37.85,37.96,37.33,37.35,48500.0,32.2549,32.3486,31.8117,31.8288,48500.0
2012-10-01 10:00:00,37.38,37.62,37.38,37.44,31300.0,31.8543,32.0589,31.8543,31.9055,31300.0
2012-10-01 10:30:00,37.44,37.44,37.28,37.34,30300.0,31.9055,31.9055,31.7691,31.8202,30300.0
2012-10-01 11:00:00,37.33,37.44,37.33,37.39,15500.0,31.8117,31.9055,31.8117,31.8629,15500.0
2012-10-01 11:30:00,37.38,37.45,37.31,37.31,89300.0,31.8543,31.914,31.7947,31.7947,89300.0
2012-10-01 12:00:00,37.31,37.35,37.23,37.33,29300.0,31.7947,31.8288,31.7265,31.8117,29300.0
2012-10-01 12:30:00,37.34,37.39,37.3,37.38,28000.0,31.8202,31.8629,31.7862,31.8543,28000.0
2012-10-01 13:00:00,37.4,37.45,37.33,37.43,23400.0,31.8714,31.914,31.8117,31.8969,23400.0
2012-10-01 13:30:00,37.43,37.54,37.35,37.53,26500.0,31.8969,31.9907,31.8288,31.9822,26500.0
2012-10-01 14:00:00,37.54,37.74,37.54,37.74,18700.0,31.9907,32.1611,31.9907,32.1611,18700.0
2012-10-01 14:30:00,37.76,37.85,37.72,37.8,24000.0,32.1782,32.2549,32.1441,32.2123,24000.0
2012-10-01 15:00:00,37.79,37.84,37.67,37.83,52500.0,32.2037,32.2463,32.1015,32.2378,52500.0
2012-10-01 15:30:00,37.82,37.92,37.75,37.84,117200.0,32.2293,32.3145,32.1696,32.2463,117200.0
2012-10-02 09:30:00,37.9,38.03,37.77,37.84,18100.0,32.2975,32.4083,32.1867,32.2463,18100.0
2012-10-02 10:00:00,37.82,38.01,37.72,37.98,24200.0,32.2293,32.3912,32.1441,32.3656,24200.0
2012-10-02 10:30:00,38.0,38.09,37.87,37.94,18700.0,32.3827,32.4594,32.2719,32.3316,18700.0
2012-10-02 11:00:00,37.92,37.98,37.85,37.95,27800.0,32.3145,32.3656,32.2549,32.3401,27800.0
2012-10-02 11:30:00,37.95,37.97,37.8,37.89,46300.0,32.3401,32.3571,32.2123,32.2889,46300.0
2012-10-02 12:00:00,37.91,38.07,37.9,38.07,26200.0,32.306,32.4423,32.2975,32.4423,26200.0
2012-10-02 12:30:00,38.07,38.11,38.01,38.07,20300.0,32.4423,32.4764,32.3912,32.4423,20300.0
2012-10-02 13:00:00,38.08,38.14,38.04,38.11,12900.0,32.4509,32.502,32.4168,32.4764,12900.0
2012-10-02 13:30:00,38.11,38.13,38.0,38.09,14800.0,32.4764,32.4935,32.3827,32.4594,14800.0
2012-10-02 14:00:00,38.07,38.11,38.02,38.06,14300.0,32.4423,32.4764,32.3997,32.4338,14300.0
2012-10-02 14:30:00,38.04,38.11,37.99,38.04,17400.0,32.4168,32.4764,32.3742,32.4168,17400.0
2012-10-02 15:00:00,38.02,38.11,38.01,38.11,17800.0,32.3997,32.4764,32.3912,32.4764,17800.0
2012-10-02 15:30:00,38.12,38.12,38.0,38.07,49600.0,32.4849,32.4849,32.3827,32.4423,49600.0
2012-10-03 09:30:00,38.1,38.18,37.97,38.07,15300.0,32.4679,32.5361,32.3571,32.4423,15300.0
2012-10-03 10:00:00,38.09,38.19,37.92,38.18,21700.0,32.4594,32.5446,32.3145,32.5361,21700.0
2012-10-03 10:30:00,38.15,38.2,38.11,38.16,9600.0,32.5105,32.5531,32.4764,32.519,9600.0
2012-10-03 11:00:00,38.21,38.38,38.2,38.37,13100.0,32.5616,32.7065,32.5531,32.698,13100.0
2012-10-03 11:30:00,38.37,38.43,38.34,38.42,10600.0,32.698,32.7491,32.6724,32.7406,10600.0
2012-10-03 12:00:00,38.42,38.43,38.34,38.41,7700.0,32.7406,32.7491,32.6724,32.7321,7700.0
2012-10-03 12:30:00,38.43,38.47,38.4,38.4,7900.0,32.7491,32.7832,32.7236,32.7236,7900.0
2012-10-03 13:00:00,38.4,38.51,38.38,38.51,21200.0,32.7236,32.8173,32.7065,32.8173,21200.0
2012-10-03 13:30:00,38.49,38.49,38.38,38.46,25400.0,32.8003,32.8003,32.7065,32.7747,25400.0
2012-10-03 14:00:00,38.46,38.49,38.42,38.43,14700.0,32.7747,32.8003,32.7406,32.7491,14700.0
2012-10-03 14:30:00,38.44,38.48,38.34,38.36,18800.0,32.7576,32.7917,32.6724,32.6895,18800.0
2012-10-03 15:00:00,38.37,38.44,38.32,38.38,17100.0,32.698,32.7576,32.6554,32.7065,17100.0
2012-10-03 15:30:00,38.4,38.42,38.34,38.36,30800.0,32.7236,32.7406,32.6724,32.6895,30800.0
2012-10-04 09:30:00,38.19,38.43,38.1,38.22,24900.0,32.5446,32.7491,32.4679,32.5702,24900.0
2012-10-04 10:00:00,38.22,38.47,38.21,38.4,10900.0,32.5702,32.7832,32.5616,32.7236,10900.0
2012-10-04 10:30:00,38.4,38.42,38.35,38.37,13700.0,32.7236,32.7406,32.6809,32.698,13700.0
2012-10-04 11:00:00,38.37,38.38,38.19,38.23,9600.0,32.698,32.7065,32.5446,32.5787,9600.0
2012-10-04 11:30:00,38.2,38.22,38.16,38.2,7100.0,32.5531,32.5702,32.519,32.5531,7100.0
2012-10-04 12:00:00,38.19,38.29,38.17,38.29,8400.0,32.5446,32.6298,32.5276,32.6298,8400.0
2012-10-04 12:30:00,38.29,38.3,38.22,38.24,4000.0,32.6298,32.6383,32.5702,32.5872,4000.0
2012-10-04 13:00:00,38.28,38.34,38.26,38.34,6300.0,32.6213,32.6724,32.6043,32.6724,6300.0
2012-10-04 13:30:00,38.34,38.4,38.34,38.38,7400.0,32.6724,32.7236,32.6724,32.7065,7400.0
2012-10-04 14:00:00,38.38,38.38,38.3,38.33,7200.0,32.7065,32.7065,32.6383,32.6639,7200.0
2012-10-04 14:30:00,38.32,38.39,38.32,38.36,9800.0,32.6554,32.715,32.6554,32.6895,9800.0
2012-10-04 15:00:00,38.36,38.43,38.36,38.43,13700.0,32.6895,32.7491,32.6895,32.7491,13700.0
2012-10-04 15:30:00,38.44,38.53,38.4,38.52,48300.0,32.7576,32.8343,32.7236,32.8258,48300.0
2012-10-05 09:30:00,38.55,38.71,38.47,38.52,10700.0,32.8514,32.9877,32.7832,32.8258,10700.0
2012-10-05 10:00:00,38.53,38.74,38.51,38.73,8700.0,32.8343,33.0133,32.8173,33.0048,8700.0
2012-10-05 10:30:00,38.75,38.78,38.7,38.73,10500.0,33.0218,33.0474,32.9792,33.0048,10500.0
2012-10-05 11:00:00,38.76,38.81,38.75,38.79,9100.0,33.0303,33.0729,33.0218,33.0559,9100.0
2012-10-05 11:30:00,38.78,38.8,38.65,38.71,11500.0,33.0474,33.0644,32.9366,32.9877,11500.0
2012-10-05 12:00:00,38.68,38.76,38.67,38.72,6300.0,32.9622,33.0303,32.9536,32.9963,6300.0
2012-10-05 12:30:00,38.74,38.74,38.6,38.6,8700.0,33.0133,33.0133,32.894,32.894,8700.0
2012-10-05 13:00:00,38.61,38.61,38.55,38.55,4200.0,32.9025,32.9025,32.8514,32.8514,4200.0
2012-10-05 13:30:00,38.54,38.56,38.48,38.54,6000.0,32.8429,32.8599,32.7917,32.8429,6000.0
2012-10-05 14:00:00,38.53,38.6,38.49,38.56,9600.0,32.8343,32.894,32.8003,32.8599,9600.0
2012-10-05 14:30:00,38.55,38.56,38.45,38.45,7900.0,32.8514,32.8599,32.7662,32.7662,7900.0
2012-10-05 15:00:00,38.44,38.46,38.35,38.45,9900.0,32.7576,32.7747,32.6809,32.7662,9900.0
2012-10-05 15:30:00,38.47,38.47,38.37,38.39,28000.0,32.7832,32.7832,32.698,32.715,28000.0
2012-10-08 09:30:00,38.25,38.25,38.1,38.23,8500.0,32.5957,32.5957,32.4679,32.5787,8500.0
2012-10-08 10:00:00,38.23,38.39,38.23,38.28,17300.0,32.5787,32.715,32.5787,32.6213,17300.0
2012-10-08 10:30:00,38.28,38.36,38.27,38.3,29100.0,32.6213,32.6895,32.6128,32.6383,29100.0
2012-10-08 11:00:00,38.33,38.36,38.27,38.35,11500.0,32.6639,32.6895,32.6128,32.6809,11500.0
2012-10-08 11:30:00,38.3,38.35,38.29,38.33,5000.0,32.6383,32.6809,32.6298,32.6639,5000.0
2012-10-08 12:00:00,38.33,38.43,38.32,38.43,13100.0,32.6639,32.7491,32.6554,32.7491,13100.0
2012-10-08 12:30:00,38.46,38.48,38.42,38.48,2000.0,32.7747,32.7917,32.7406,32.7917,2000.0
2012-10-08 13:00:00,38.45,38.55,38.44,38.5,17600.0,32.7662,32.8514,32.7576,32.8088,17600.0
2012-10-08 13:30:00,38.5,38.56,38.5,38.54,8900.0,32.8088,32.8599,32.8088,32.8429,8900.0
2012-10-08 14:00:00,38.52,38.57,38.52,38.53,14100.0,32.8258,32.8684,32.8258,32.8343,14100.0
2012-10-08 14:30:00,38.54,38.54,38.47,38.52,11800.0,32.8429,32.8429,32.7832,32.8258,11800.0
2012-10-08 15:00:00,38.52,38.63,38.51,38.58,33500.0,32.8258,32.9196,32.8173,32.8769,33500.0
2012-10-08 15:30:00,38.57,38.6,38.54,38.59,48200.0,32.8684,32.894,32.8429,32.8855,48200.0
2012-10-09 09:30:00,38.5,38.5,38.21,38.23,10400.0,32.8088,32.8088,32.5616,32.5787,10400.0
2012-10-09 10:00:00,38.24,38.54,38.24,38.48,19600.0,32.5872,32.8429,32.5872,32.7917,19600.0
2012-10-09 10:30:00,38.48,38.52,38.33,38.46,35900.0,32.7917,32.8258,32.6639,32.7747,35900.0
2012-10-09 11:00:00,38.43,38.46,38.35,38.38,22100.0,32.7491,32.7747,32.6809,32.7065,22100.0
2012-10-09 11:30:00,38.33,38.48,38.33,38.48,29000.0,32.6639,32.7917,32.6639,32.7917,29000.0
2012-10-09 12:00:00,38.44,38.51,38.4,38.44,34700.0,32.7576,32.8173,32.7236,32.7576,34700.0
2012-10-09 12:30:00,38.44,38.47,38.4,38.42,24500.0,32.7576,32.7832,32.7236,32.7406,24500.0
2012-10-09 13:00:00,38.42,38.61,38.42,38.53,57900.0,32.7406,32.9025,32.7406,32.8343,57900.0
2012-10-09 13:30:00,38.53,38.56,38.48,38.52,18600.0,32.8343,32.8599,32.7917,32.8258,18600.0
2012-10-09 14:00:00,38.5,38.51,38.44,38.5,32800.0,32.8088,32.8173,32.7576,32.8088,32800.0
2012-10-09 14:30:00,38.48,38.53,38.4,38.47,21500.0,32.7917,32.8343,32.7236,32.7832,21500.0
2012-10-09 15:00:00,38.48,38.49,38.37,38.38,40100.0,32.7917,32.8003,32.698,32.7065,40100.0
2012-10-09 15:30:00,38.38,38.41,38.22,38.23,66300.0,32.7065,32.7321,32.5702,32.5787,66300.0
2012-10-10 09:30:00,38.25,38.45,38.05,38.34,11200.0,32.5957,32.7662,32.4253,32.6724,11200.0
2012-10-10 10:00:00,38.34,38.5,38.26,38.44,38700.0,32.6724,32.8088,32.6043,32.7576,38700.0
2012-10-10 10:30:00,38.42,38.45,38.33,38.38,7800.0,32.7406,32.7662,32.6639,32.7065,7800.0
2012-10-10 11:00:00,38.37,38.42,38.35,38.4,8200.0,32.698,32.7406,32.6809,32.7236,8200.0
2012-10-10 11:30:00,38.38,38.43,38.34,38.41,15100.0,32.7065,32.7491,32.6724,32.7321,15100.0
2012-10-10 12:00:00,38.43,38.46,38.39,38.41,10700.0,32.7491,32.7747,32.715,32.7321,10700.0
2012-10-10 12:30:00,38.4,38.45,38.37,38.41,22900.0,32.7236,32.7662,32.698,32.7321,22900.0
2012-10-10 13:00:00,38.4,38.44,38.31,38.42,17300.0,32.7236,32.7576,32.6469,32.7406,17300.0
2012-10-10 13:30:00,38.47,38.47,38.35,38.4,18500.0,32.7832,32.7832,32.6809,32.7236,18500.0
2012-10-10 14:00:00,38.4,38.43,38.26,38.27,18900.0,32.7236,32.7491,32.6043,32.6128,18900.0
2012-10-10 14:30:00,38.28,38.29,38.14,38.18,18300.0,32.6213,32.6298,32.502,32.5361,18300.0
2012-10-10 15:00:00,38.17,38.26,38.16,38.24,30000.0,32.5276,32.6043,32.519,32.5872,30000.0
2012-10-10 15:30:00,38.21,38.21,38.12,38.15,33100.0,32.5616,32.5616,32.4849,32.5105,33100.0
2012-10-11 09:30:00,38.25,38.44,38.0,38.35,22100.0,32.5957,32.7576,32.3827,32.6809,22100.0
2012-10-11 10:00:00,38.35,38.36,38.27,38.35,12000.0,32.6809,32.6895,32.6128,32.6809,12000.0
2012-10-11 10:30:00,38.35,38.41,38.33,38.33,10100.0,32.6809,32.7321,32.6639,32.6639,10100.0
2012-10-11 11:00:00,38.33,38.35,38.2,38.21,9400.0,32.6639,32.6809,32.5531,32.5616,9400.0
2012-10-11 11:30:00,38.21,38.25,38.14,38.16,11500.0,32.5616,32.5957,32.502,32.519,11500.0
2012-10-11 12:00:00,38.16,38.22,38.12,38.15,8400.0,32.519,32.5702,32.4849,32.5105,8400.0
2012-10-11 12:30:00,38.15,38.21,38.15,38.18,6100.0,32.5105,32.5616,32.5105,32.5361,6100.0
2012-10-11 13:00:00,38.17,38.24,38.15,38.18,6800.0,32.5276,32.5872,32.5105,32.5361,6800.0
2012-10-11 13:30:00,38.17,38.18,38.07,38.07,7400.0,32.5276,32.5361,32.4423,32.4423,7400.0
2012-10-11 14:00:00,38.08,38.15,38.06,38.11,7800.0,32.4509,32.5105,32.4338,32.4764,7800.0
2012-10-11 14:30:00,38.12,38.13,38.04,38.04,9100.0,32.4849,32.4935,32.4168,32.4168,9100.0
2012-10-11 15:00:00,38.06,38.11,38.02,38.1,12200.0,32.4338,32.4764,32.3997,32.4679,12200.0
2012-10-11 15:30:00,38.1,38.1,38.0,38.03,24300.0,32.4679,32.4679,32.3827,32.4083,24300.0
2012-10-12 09:30:00,38.09,38.23,38.05,38.2,5600.0,32.4594,32.5787,32.4253,32.5531,5600.0
2012-10-12 10:00:00,38.17,38.2,38.04,38.08,6800.0,32.5276,32.5531,32.4168,32.4509,6800.0
2012-10-12 10:30:00,38.07,38.1,38.02,38.08,8300.0,32.4423,32.4679,32.3997,32.4509,8300.0
2012-10-12 11:00:00,38.06,38.06,37.92,37.97,11100.0,32.4338,32.4338,32.3145,32.3571,11100.0
2012-10-12 11:30:00,37.95,37.98,37.87,37.98,10200.0,32.3401,32.3656,32.2719,32.3656,10200.0
2012-10-12 12:00:00,37.98,37.99,37.92,37.94,6400.0,32.3656,32.3742,32.3145,32.3316,6400.0
2012-10-12 12:30:00,37.93,37.97,37.88,37.95,29800.0,32.323,32.3571,32.2804,32.3401,29800.0
2012-10-12 13:00:00,37.94,38.02,37.92,37.95,9600.0,32.3316,32.3997,32.3145,32.3401,9600.0
2012-10-12 13:30:00,37.95,37.98,37.91,37.96,7700.0,32.3401,32.3656,32.306,32.3486,7700.0
2012-10-12 14:00:00,37.96,37.99,37.94,37.98,9100.0,32.3486,32.3742,32.3316,32.3656,9100.0
2012-10-12 14:30:00,37.99,38.04,37.97,38.02,5600.0,32.3742,32.4168,32.3571,32.3997,5600.0
2012-10-12 15:00:00,38.02,38.03,37.95,38.01,14400.0,32.3997,32.4083,32.3401,32.3912,14400.0
2012-10-12 15:30:00,38.0,38.01,37.86,37.89,30000.0,32.3827,32.3912,32.2634,32.2889,30000.0
2012-10-15 09:30:00,37.86,38.07,37.85,37.94,16600.0,32.2634,32.4423,32.2549,32.3316,16600.0
2012-10-15 10:00:00,37.89,38.0,37.85,37.99,17300.0,32.2889,32.3827,32.2549,32.3742,17300.0
2012-10-15 10:30:00,37.98,38.07,37.91,37.96,9800.0,32.3656,32.4423,32.306,32.3486,9800.0
2012-10-15 11:00:00,37.96,38.16,37.91,38.13,8900.0,32.3486,32.519,32.306,32.4935,8900.0
2012-10-15 11:30:00,38.12,38.26,38.12,38.19,5100.0,32.4849,32.6043,32.4849,32.5446,5100.0
2012-10-15 12:00:00,38.14,38.23,38.13,38.23,3700.0,32.502,32.5787,32.4935,32.5787,3700.0
2012-10-15 12:30:00,38.2,38.23,38.16,38.18,3700.0,32.5531,32.5787,32.519,32.5361,3700.0
2012-10-15 13:00:00,38.16,38.25,38.15,38.17,4900.0,32.519,32.5957,32.5105,32.5276,4900.0
2012-10-15 13:30:00,38.18,38.18,38.1,38.12,5400.0,32.5361,32.5361,32.4679,32.4849,5400.0
2012-10-15 14:00:00,38.13,38.19,38.12,38.17,7100.0,32.4935,32.5446,32.4849,32.5276,7100.0
2012-10-15 14:30:00,38.17,38.18,38.1,38.14,7200.0,32.5276,32.5361,32.4679,32.502,7200.0
2012-10-15 15:00:00,38.16,38.21,38.13,38.17,11000.0,32.519,32.5616,32.4935,32.5276,11000.0
2012-10-15 15:30:00,38.2,38.31,38.16,38.28,29100.0,32.5531,32.6469,32.519,32.6213,29100.0
2012-10-16 09:30:00,38.34,38.58,38.34,38.53,18200.0,32.6724,32.8769,32.6724,32.8343,18200.0
2012-10-16 10:00:00,38.53,38.66,38.53,38.63,15700.0,32.8343,32.9451,32.8343,32.9196,15700.0
2012-10-16 10:30:00,38.63,38.72,38.63,38.72,9900.0,32.9196,32.9963,32.9196,32.9963,9900.0
2012-10-16 11:00:00,38.72,38.75,38.66,38.73,3700.0,32.9963,33.0218,32.9451,33.0048,3700.0
2012-10-16 11:30:00,38.74,38.76,38.67,38.69,5500.0,33.0133,33.0303,32.9536,32.9707,5500.0
2012-10-16 12:00:00,38.68,38.79,38.64,38.67,12300.0,32.9622,33.0559,32.9281,32.9536,12300.0
2012-10-16 12:30:00,38.66,38.69,38.61,38.62,19100.0,32.9451,32.9707,32.9025,32.911,19100.0
2012-10-16 13:00:00,38.62,38.74,38.61,38.73,7200.0,32.911,33.0133,32.9025,33.0048,7200.0
2012-10-16 13:30:00,38.73,38.76,38.63,38.63,5900.0,33.0048,33.0303,32.9196,32.9196,5900.0
2012-10-16 14:00:00,38.64,38.66,38.57,38.66,12000.0,32.9281,32.9451,32.8684,32.9451,12000.0
2012-10-16 14:30:00,38.67,38.78,38.67,38.77,15500.0,32.9536,33.0474,32.9536,33.0389,15500.0
2012-10-16 15:00:00,38.77,38.79,38.73,38.78,19200.0,33.0389,33.0559,33.0048,33.0474,19200.0
2012-10-16 15:30:00,38.78,38.9,38.76,38.86,44500.0,33.0474,33.1496,33.0303,33.1156,44500.0
2012-10-17 09:30:00,38.9,38.9,38.78,38.81,13000.0,33.1496,33.1496,33.0474,33.0729,13000.0
2012-10-17 10:00:00,38.82,38.86,38.72,38.75,12300.0,33.0815,33.1156,32.9963,33.0218,12300.0
2012-10-17 10:30:00,38.77,38.83,38.77,38.8,7500.0,33.0389,33.09,33.0389,33.0644,7500.0
2012-10-17 11:00:00,38.8,38.83,38.74,38.74,12200.0,33.0644,33.09,33.0133,33.0133,12200.0
2012-10-17 11:30:00,38.74,38.8,38.74,38.8,23200.0,33.0133,33.0644,33.0133,33.0644,23200.0
2012-10-17 12:00:00,38.8,38.91,38.77,38.91,18600.0,33.0644,33.1582,33.0389,33.1582,18600.0
2012-10-17 12:30:00,38.93,38.95,38.89,38.89,8100.0,33.1752,33.1923,33.1411,33.1411,8100.0
2012-10-17 13:00:00,38.88,38.91,38.84,38.87,7000.0,33.1326,33.1582,33.0985,33.1241,7000.0
2012-10-17 13:30:00,38.86,38.88,38.73,38.77,10100.0,33.1156,33.1326,33.0048,33.0389,10100.0
2012-10-17 14:00:00,38.77,38.85,38.76,38.84,10300.0,33.0389,33.107,33.0303,33.0985,10300.0
2012-10-17 14:30:00,38.85,38.92,38.83,38.91,12400.0,33.107,33.1667,33.09,33.1582,12400.0
2012-10-17 15:00:00,38.91,39.02,38.91,39.02,15300.0,33.1582,33.2519,33.1582,33.2519,15300.0
2012-10-17 15:30:00,39.02,39.09,38.97,39.01,43900.0,33.2519,33.3116,33.2093,33.2434,43900.0
2012-10-18 09:30:00,38.98,39.06,38.35,38.84,21700.0,33.2178,33.286,32.6809,33.0985,21700.0
2012-10-18 10:00:00,38.88,38.91,38.71,38.79,7100.0,33.1326,33.1582,32.9877,33.0559,7100.0
2012-10-18 10:30:00,38.79,38.81,38.73,38.78,3600.0,33.0559,33.0729,33.0048,33.0474,3600.0
2012-10-18 11:00:00,38.77,38.89,38.73,38.83,4800.0,33.0389,33.1411,33.0048,33.09,4800.0
2012-10-18 11:30:00,38.86,38.87,38.81,38.82,2400.0,33.1156,33.1241,33.0729,33.0815,2400.0
2012-10-18 12:00:00,38.85,38.94,38.84,38.9,3800.0,33.107,33.1837,33.0985,33.1496,3800.0
2012-10-18 12:30:00,38.88,38.9,38.77,38.88,5100.0,33.1326,33.1496,33.0389,33.1326,5100.0
2012-10-18 13:00:00,38.83,38.87,38.76,38.86,6400.0,33.09,33.1241,33.0303,33.1156,6400.0
2012-10-18 13:30:00,38.85,38.88,38.79,38.83,6100.0,33.107,33.1326,33.0559,33.09,6100.0
2012-10-18 14:00:00,38.87,38.92,38.85,38.87,9300.0,33.1241,33.1667,33.107,33.1241,9300.0
2012-10-18 14:30:00,38.85,38.91,38.82,38.85,13500.0,33.107,33.1582,33.0815,33.107,13500.0
2012-10-18 15:00:00,38.84,38.84,38.76,38.79,30900.0,33.0985,33.0985,33.0303,33.0559,30900.0
2012-10-18 15:30:00,38.8,38.83,38.69,38.69,40400.0,33.0644,33.09,32.9707,32.9707,40400.0
2012-10-19 09:30:00,38.69,38.8,38.4,38.73,9600.0,32.9707,33.0644,32.7236,33.0048,9600.0
2012-10-19 10:00:00,38.7,38.75,38.67,38.72,7300.0,32.9792,33.0218,32.9536,32.9963,7300.0
2012-10-19 10:30:00,38.73,38.73,38.66,38.73,9700.0,33.0048,33.0048,32.9451,33.0048,9700.0
2012-10-19 11:00:00,38.72,38.73,38.57,38.64,14600.0,32.9963,33.0048,32.8684,32.9281,14600.0
2012-10-19 11:30:00,38.63,38.7,38.59,38.63,11900.0,32.9196,32.9792,32.8855,32.9196,11900.0
2012-10-19 12:00:00,38.63,38.65,38.51,38.52,13300.0,32.9196,32.9366,32.8173,32.8258,13300.0
2012-10-19 12:30:00,38.49,38.59,38.49,38.56,9700.0,32.8003,32.8855,32.8003,32.8599,9700.0
2012-10-19 13:00:00,38.54,38.64,38.49,38.59,11100.0,32.8429,32.9281,32.8003,32.8855,11100.0
2012-10-19 13:30:00,38.58,38.58,38.49,38.54,7700.0,32.8769,32.8769,32.8003,32.8429,7700.0
2012-10-19 14:00:00,38.54,38.59,38.47,38.47,10700.0,32.8429,32.8855,32.7832,32.7832,10700.0
2012-10-19 14:30:00,38.49,38.56,38.47,38.52,9500.0,32.8003,32.8599,32.7832,32.8258,9500.0
2012-10-19 15:00:00,38.51,38.54,38.43,38.49,18200.0,32.8173,32.8429,32.7491,32.8003,18200.0
2012-10-19 15:30:00,38.48,38.55,38.44,38.47,36300.0,32.7917,32.8514,32.7576,32.7832,36300.0
2012-10-22 09:30:00,38.49,38.59,38.3,38.46,12600.0,32.8003,32.8855,32.6383,32.7747,12600.0
2012-10-22 10:00:00,38.49,38.5,38.39,38.49,5900.0,32.8003,32.8088,32.715,32.8003,5900.0
2012-10-22 10:30:00,38.49,38.49,38.38,38.38,4000.0,32.8003,32.8003,32.7065,32.7065,4000.0
2012-10-22 11:00:00,38.42,38.46,38.29,38.3,4900.0,32.7406,32.7747,32.6298,32.6383,4900.0
2012-10-22 11:30:00,38.32,38.47,38.3,38.44,3700.0,32.6554,32.7832,32.6383,32.7576,3700.0
2012-10-22 12:00:00,38.38,38.46,38.29,38.34,4000.0,32.7065,32.7747,32.6298,32.6724,4000.0
2012-10-22 12:30:00,38.33,38.38,38.33,38.36,5000.0,32.6639,32.7065,32.6639,32.6895,5000.0
2012-10-22 13:00:00,38.38,38.45,38.32,38.35,17100.0,32.7065,32.7662,32.6554,32.6809,17100.0
2012-10-22 13:30:00,38.34,38.4,38.33,38.4,2700.0,32.6724,32.7236,32.6639,32.7236,2700.0
2012-10-22 14:00:00,38.37,38.39,38.29,38.34,23800.0,32.698,32.715,32.6298,32.6724,23800.0
2012-10-22 14:30:00,38.32,38.38,38.26,38.27,7100.0,32.6554,32.7065,32.6043,32.6128,7100.0
2012-10-22 15:00:00,38.27,38.35,38.24,38.3,9800.0,32.6128,32.6809,32.5872,32.6383,9800.0
2012-10-22 15:30:00,38.29,38.38,38.23,38.35,30400.0,32.6298,32.7065,32.5787,32.6809,30400.0
2012-10-23 09:30:00,38.03,38.12,37.99,38.04,10300.0,32.4083,32.4849,32.3742,32.4168,10300.0
2012-10-23 10:00:00,38.04,38.09,37.88,37.94,18900.0,32.4168,32.4594,32.2804,32.3316,18900.0
2012-10-23 10:30:00,37.95,37.95,37.84,37.89,6500.0,32.3401,32.3401,32.2463,32.2889,6500.0
2012-10-23 11:00:00,37.97,37.98,37.9,37.95,3500.0,32.3571,32.3656,32.2975,32.3401,3500.0
2012-10-23 11:30:00,37.95,37.98,37.86,37.98,3800.0,32.3401,32.3656,32.2634,32.3656,3800.0
2012-10-23 12:00:00,37.99,37.99,37.91,37.95,8400.0,32.3742,32.3742,32.306,32.3401,8400.0
2012-10-23 12:30:00,37.96,38.11,37.93,38.11,4000.0,32.3486,32.4764,32.323,32.4764,4000.0
2012-10-23 13:00:00,38.13,38.22,38.13,38.13,9300.0,32.4935,32.5702,32.4935,32.4935,9300.0
2012-10-23 13:30:00,38.17,38.19,38.08,38.17,7100.0,32.5276,32.5446,32.4509,32.5276,7100.0
2012-10-23 14:00:00,38.21,38.25,38.14,38.25,6600.0,32.5616,32.5957,32.502,32.5957,6600.0
2012-10-23 14:30:00,38.26,38.38,38.22,38.33,7600.0,32.6043,32.7065,32.5702,32.6639,7600.0
2012-10-23 15:00:00,38.34,38.38,38.26,38.31,9600.0,32.6724,32.7065,32.6043,32.6469,9600.0
2012-10-23 15:30:00,38.31,38.32,38.23,38.28,22700.0,32.6469,32.6554,32.5787,32.6213,22700.0
2012-10-24 09:30:00,38.33,38.36,37.69,38.24,13200.0,32.6639,32.6895,32.1185,32.5872,13200.0
2012-10-24 10:00:00,38.24,38.28,38.05,38.07,23400.0,32.5872,32.6213,32.4253,32.4423,23400.0
2012-10-24 10:30:00,38.06,38.1,37.91,37.95,29700.0,32.4338,32.4679,32.306,32.3401,29700.0
2012-10-24 11:00:00,37.95,37.98,37.86,37.91,14000.0,32.3401,32.3656,32.2634,32.306,14000.0
2012-10-24 11:30:00,37.92,37.92,37.84,37.9,9100.0,32.3145,32.3145,32.2463,32.2975,9100.0
2012-10-24 12:00:00,37.88,37.89,37.8,37.87,8100.0,32.2804,32.2889,32.2123,32.2719,8100.0
2012-10-24 12:30:00,37.88,37.95,37.87,37.91,5600.0,32.2804,32.3401,32.2719,32.306,5600.0
2012-10-24 13:00:00,37.93,37.93,37.89,37.93,4400.0,32.323,32.323,32.2889,32.323,4400.0
2012-10-24 13:30:00,37.94,38.02,37.93,37.94,18600.0,32.3316,32.3997,32.323,32.3316,18600.0
2012-10-24 14:00:00,37.94,38.03,37.85,38.02,14700.0,32.3316,32.4083,32.2549,32.3997,14700.0
2012-10-24 14:30:00,38.03,38.03,37.95,37.99,14300.0,32.4083,32.4083,32.3401,32.3742,14300.0
2012-10-24 15:00:00,37.97,37.99,37.88,37.95,22600.0,32.3571,32.3742,32.2804,32.3401,22600.0
2012-10-24 15:30:00,37.93,38.0,37.86,37.96,44800.0,32.323,32.3827,32.2634,32.3486,44800.0
2012-10-25 09:30:00,38.17,38.45,38.09,38.19,7200.0,32.5276,32.7662,32.4594,32.5446,7200.0
2012-10-25 10:00:00,38.17,38.24,38.17,38.23,2100.0,32.5276,32.5872,32.5276,32.5787,2100.0
2012-10-25 10:30:00,38.18,38.21,38.07,38.2,5300.0,32.5361,32.5616,32.4423,32.5531,5300.0
2012-10-25 11:00:00,38.17,38.2,38.09,38.12,4400.0,32.5276,32.5531,32.4594,32.4849,4400.0
2012-10-25 11:30:00,38.06,38.1,37.94,38.01,9300.0,32.4338,32.4679,32.3316,32.3912,9300.0
2012-10-25 12:00:00,38.02,38.06,37.94,37.96,9500.0,32.3997,32.4338,32.3316,32.3486,9500.0
2012-10-25 12:30:00,37.97,38.0,37.88,38.0,5600.0,32.3571,32.3827,32.2804,32.3827,5600.0
2012-10-25 13:00:00,38.03,38.05,37.97,38.03,7300.0,32.4083,32.4253,32.3571,32.4083,7300.0
2012-10-25 13:30:00,38.02,38.04,37.98,37.99,11000.0,32.3997,32.4168,32.3656,32.3742,11000.0
2012-10-25 14:00:00,38.0,38.0,37.95,37.99,3400.0,32.3827,32.3827,32.3401,32.3742,3400.0
2012-10-25 14:30:00,37.99,38.05,37.99,38.01,3000.0,32.3742,32.4253,32.3742,32.3912,3000.0
2012-10-25 15:00:00,38.0,38.01,37.97,37.99,5100.0,32.3827,32.3912,32.3571,32.3742,5100.0
2012-10-25 15:30:00,37.98,38.03,37.93,37.99,27100.0,32.3656,32.4083,32.323,32.3742,27100.0
2012-10-26 09:30:00,38.07,38.07,37.87,37.87,8100.0,32.4423,32.4423,32.2719,32.2719,8100.0
2012-10-26 10:00:00,37.89,38.03,37.86,37.89,7200.0,32.2889,32.4083,32.2634,32.2889,7200.0
2012-10-26 10:30:00,37.9,37.92,37.78,37.81,5100.0,32.2975,32.3145,32.1952,32.2208,5100.0
2012-10-26 11:00:00,37.83,37.91,37.81,37.91,2800.0,32.2378,32.306,32.2208,32.306,2800.0
2012-10-26 11:30:00,37.94,37.95,37.88,37.88,3800.0,32.3316,32.3401,32.2804,32.2804,3800.0
2012-10-26 12:00:00,37.88,37.88,37.72,37.78,29600.0,32.2804,32.2804,32.1441,32.1952,29600.0
2012-10-26 12:30:00,37.76,37.8,37.73,37.8,12700.0,32.1782,32.2123,32.1526,32.2123,12700.0
2012-10-26 13:00:00,37.81,37.82,37.75,37.81,14500.0,32.2208,32.2293,32.1696,32.2208,14500.0
2012-10-26 13:30:00,37.81,37.92,37.81,37.9,15300.0,32.2208,32.3145,32.2208,32.2975,15300.0
2012-10-26 14:00:00,37.9,37.94,37.86,37.86,19700.0,32.2975,32.3316,32.2634,32.2634,19700.0
2012-10-26 14:30:00,37.9,37.97,37.87,37.93,14800.0,32.2975,32.3571,32.2719,32.323,14800.0
2012-10-26 15:00:00,37.95,38.0,37.92,38.0,15000.0,32.3401,32.3827,32.3145,32.3827,15000.0
2012-10-26 15:30:00,38.0,38.0,37.86,37.93,51700.0,32.3827,32.3827,32.2634,32.323,51700.0
2012-10-31 09:30:00,37.88,38.03,37.35,37.86,28100.0,32.2804,32.4083,31.8288,32.2634,28100.0
2012-10-31 10:00:00,37.88,37.9,37.67,37.8,16300.0,32.2804,32.2975,32.1015,32.2123,16300.0
2012-10-31 10:30:00,37.84,37.84,37.67,37.74,8400.0,32.2463,32.2463,32.1015,32.1611,8400.0
2012-10-31 11:00:00,37.73,37.74,37.62,37.7,7400.0,32.1526,32.1611,32.0589,32.127,7400.0
2012-10-31 11:30:00,37.74,37.89,37.73,37.76,8600.0,32.1611,32.2889,32.1526,32.1782,8600.0
2012-10-31 12:00:00,37.79,37.79,37.65,37.7,9800.0,32.2037,32.2037,32.0844,32.127,9800.0
2012-10-31 12:30:00,37.68,37.73,37.66,37.69,8000.0,32.11,32.1526,32.0929,32.1185,8000.0
2012-10-31 13:00:00,37.68,37.72,37.6,37.68,15100.0,32.11,32.1441,32.0418,32.11,15100.0
2012-10-31 13:30:00,37.67,37.7,37.64,37.67,11200.0,32.1015,32.127,32.0759,32.1015,11200.0
2012-10-31 14:00:00,37.66,37.83,37.66,37.74,16200.0,32.0929,32.2378,32.0929,32.1611,16200.0
2012-10-31 14:30:00,37.73,37.8,37.68,37.68,14300.0,32.1526,32.2123,32.11,32.11,14300.0
2012-10-31 15:00:00,37.7,37.74,37.68,37.73,25200.0,32.127,32.1611,32.11,32.1526,25200.0
2012-10-31 15:30:00,37.74,38.02,37.74,38.0,38000.0,32.1611,32.3997,32.1611,32.3827,38000.0
2012-11-01 09:30:00,38.4,40.71,38.32,40.47,93700.0,32.7236,34.6921,32.6554,34.4876,93700.0
2012-11-01 10:00:00,40.47,40.51,39.95,40.13,108900.0,34.4876,34.5216,34.0444,34.1978,108900.0
2012-11-01 10:30:00,40.16,40.25,39.84,39.84,86900.0,34.2234,34.3001,33.9507,33.9507,86900.0
2012-11-01 11:00:00,39.84,40.26,39.71,39.92,55900.0,33.9507,34.3086,33.8399,34.0189,55900.0
2012-11-01 11:30:00,39.92,40.08,39.92,40.0,50200.0,34.0189,34.1552,34.0189,34.087,50200.0
2012-11-01 12:00:00,40.0,40.08,39.92,40.0,46300.0,34.087,34.1552,34.0189,34.087,46300.0
2012-11-01 12:30:00,39.99,40.01,39.88,39.93,29900.0,34.0785,34.0956,33.9848,34.0274,29900.0
2012-11-01 13:00:00,39.94,40.01,39.94,40.0,44300.0,34.0359,34.0956,34.0359,34.087,44300.0
2012-11-01 13:30:00,40.0,40.02,39.91,39.95,39900.0,34.087,34.1041,34.0103,34.0444,39900.0
2012-11-01 14:00:00,39.95,39.96,39.56,39.6,33400.0,34.0444,34.053,33.7121,33.7462,33400.0
2012-11-01 14:30:00,39.6,39.6,39.46,39.46,35900.0,33.7462,33.7462,33.6269,33.6269,35900.0
2012-11-01 15:00:00,39.46,39.52,39.05,39.44,77600.0,33.6269,33.678,33.2775,33.6098,77600.0
2012-11-01 15:30:00,39.44,39.54,39.18,39.5,120300.0,33.6098,33.695,33.3883,33.6609,120300.0
2012-11-02 09:30:00,39.76,39.99,39.45,39.53,35400.0,33.8825,34.0785,33.6183,33.6865,35400.0
2012-11-02 10:00:00,39.53,39.63,39.49,39.51,43100.0,33.6865,33.7717,33.6524,33.6695,43100.0
2012-11-02 10:30:00,39.51,39.55,39.47,39.5,50800.0,33.6695,33.7036,33.6354,33.6609,50800.0
2012-11-02 11:00:00,39.5,39.55,39.48,39.54,15300.0,33.6609,33.7036,33.6439,33.695,15300.0
2012-11-02 11:30:00,39.54,39.55,39.48,39.52,16100.0,33.695,33.7036,33.6439,33.678,16100.0
2012-11-02 12:00:00,39.49,39.52,39.47,39.47,17000.0,33.6524,33.678,33.6354,33.6354,17000.0
2012-11-02 12:30:00,39.48,39.49,39.43,39.43,8400.0,33.6439,33.6524,33.6013,33.6013,8400.0
2012-11-02 13:00:00,39.43,39.48,39.42,39.45,7000.0,33.6013,33.6439,33.5928,33.6183,7000.0
2012-11-02 13:30:00,39.44,39.45,39.32,39.33,13700.0,33.6098,33.6183,33.5076,33.5161,13700.0
2012-11-02 14:00:00,39.32,39.37,39.3,39.36,10700.0,33.5076,33.5502,33.4905,33.5416,10700.0
2012-11-02 14:30:00,39.35,39.38,39.32,39.34,41200.0,33.5331,33.5587,33.5076,33.5246,41200.0
2012-11-02 15:00:00,39.34,39.34,39.2,39.21,35200.0,33.5246,33.5246,33.4053,33.4138,35200.0
2012-11-02 15:30:00,39.2,39.2,38.97,38.97,79300.0,33.4053,33.4053,33.2093,33.2093,79300.0
2012-11-05 09:30:00,38.87,38.94,38.75,38.9,11900.0,33.1241,33.1837,33.0218,33.1496,11900.0
2012-11-05 10:00:00,38.91,39.1,38.91,38.96,14100.0,33.1582,33.3201,33.1582,33.2008,14100.0
2012-11-05 10:30:00,39.0,39.01,38.85,38.9,18100.0,33.2349,33.2434,33.107,33.1496,18100.0
2012-11-05 11:00:00,38.91,38.92,38.68,38.7,33700.0,33.1582,33.1667,32.9622,32.9792,33700.0
2012-11-05 11:30:00,38.7,38.77,38.67,38.74,10100.0,32.9792,33.0389,32.9536,33.0133,10100.0
2012-11-05 12:00:00,38.74,38.74,38.63,38.64,15900.0,33.0133,33.0133,32.9196,32.9281,15900.0
2012-11-05 12:30:00,38.64,38.65,38.58,38.6,15700.0,32.9281,32.9366,32.8769,32.894,15700.0
2012-11-05 13:00:00,38.59,38.65,38.58,38.61,19600.0,32.8855,32.9366,32.8769,32.9025,19600.0
2012-11-05 13:30:00,38.61,38.62,38.47,38.51,27500.0,32.9025,32.911,32.7832,32.8173,27500.0
2012-11-05 14:00:00,38.51,38.65,38.51,38.65,31900.0,32.8173,32.9366,32.8173,32.9366,31900.0
2012-11-05 14:30:00,38.65,38.66,38.58,38.6,21900.0,32.9366,32.9451,32.8769,32.894,21900.0
2012-11-05 15:00:00,38.6,38.6,38.5,38.57,31600.0,32.894,32.894,32.8088,32.8684,31600.0
2012-11-05 15:30:00,38.56,38.58,38.49,38.52,65700.0,32.8599,32.8769,32.8003,32.8258,65700.0
2012-11-06 09:30:00,38.77,39.34,38.63,39.2,34200.0,33.0389,33.5246,32.9196,33.4053,34200.0
2012-11-06 10:00:00,39.19,39.19,38.98,39.03,27500.0,33.3968,33.3968,33.2178,33.2604,27500.0
2012-11-06 10:30:00,39.05,39.13,38.96,39.09,33900.0,33.2775,33.3456,33.2008,33.3116,33900.0
2012-11-06 11:00:00,39.11,39.31,39.06,39.14,31500.0,33.3286,33.499,33.286,33.3542,31500.0
2012-11-06 11:30:00,39.15,39.24,39.15,39.16,34900.0,33.3627,33.4394,33.3627,33.3712,34900.0
2012-11-06 12:00:00,39.16,39.2,39.14,39.15,30800.0,33.3712,33.4053,33.3542,33.3627,30800.0
2012-11-06 12:30:00,39.14,39.16,39.0,39.0,21300.0,33.3542,33.3712,33.2349,33.2349,21300.0
2012-11-06 13:00:00,39.01,39.32,38.99,39.3,23400.0,33.2434,33.5076,33.2263,33.4905,23400.0
2012-11-06 13:30:00,39.28,39.33,39.25,39.32,13600.0,33.4735,33.5161,33.4479,33.5076,13600.0
2012-11-06 14:00:00,39.33,39.33,39.23,39.32,17500.0,33.5161,33.5161,33.4309,33.5076,17500.0
2012-11-06 14:30:00,39.32,39.4,39.3,39.31,23100.0,33.5076,33.5757,33.4905,33.499,23100.0
2012-11-06 15:00:00,39.32,39.36,39.2,39.22,37700.0,33.5076,33.5416,33.4053,33.4223,37700.0
2012-11-06 15:30:00,39.22,39.27,39.15,39.27,70900.0,33.4223,33.4649,33.3627,33.4649,70900.0
2012-11-07 09:30:00,38.88,38.97,38.55,38.89,8400.0,33.1326,33.2093,32.8514,33.1411,8400.0
2012-11-07 10:00:00,38.85,38.88,38.7,38.75,16200.0,33.107,33.1326,32.9792,33.0218,16200.0
2012-11-07 10:30:00,38.74,38.79,38.53,38.55,16700.0,33.0133,33.0559,32.8343,32.8514,16700.0
2012-11-07 11:00:00,38.57,38.59,38.49,38.5,15200.0,32.8684,32.8855,32.8003,32.8088,15200.0
2012-11-07 11:30:00,38.49,38.62,38.46,38.58,12500.0,32.8003,32.911,32.7747,32.8769,12500.0
2012-11-07 12:00:00,38.56,38.62,38.51,38.54,27100.0,32.8599,32.911,32.8173,32.8429,27100.0
2012-11-07 12:30:00,38.54,38.63,38.53,38.61,27200.0,32.8429,32.9196,32.8343,32.9025,27200.0
2012-11-07 13:00:00,38.6,38.66,38.56,38.63,20100.0,32.894,32.9451,32.8599,32.9196,20100.0
2012-11-07 13:30:00,38.64,38.73,38.62,38.7,14000.0,32.9281,33.0048,32.911,32.9792,14000.0
2012-11-07 14:00:00,38.72,38.74,38.68,38.7,15600.0,32.9963,33.0133,32.9622,32.9792,15600.0
2012-11-07 14:30:00,38.69,38.8,38.63,38.77,23300.0,32.9707,33.0644,32.9196,33.0389,23300.0
2012-11-07 15:00:00,38.77,38.79,38.69,38.73,48500.0,33.0389,33.0559,32.9707,33.0048,48500.0
2012-11-07 15:30:00,38.73,38.77,38.61,38.61,95100.0,33.0048,33.0389,32.9025,32.9025,95100.0
2012-11-08 09:30:00,38.49,38.76,38.42,38.7,27400.0,32.8003,33.0303,32.7406,32.9792,27400.0
2012-11-08 10:00:00,38.7,38.9,38.7,38.9,33800.0,32.9792,33.1496,32.9792,33.1496,33800.0
2012-11-08 10:30:00,38.9,39.02,38.87,38.96,37500.0,33.1496,33.2519,33.1241,33.2008,37500.0
2012-11-08 11:00:00,38.97,39.01,38.8,38.87,33800.0,33.2093,33.2434,33.0644,33.1241,33800.0
2012-11-08 11:30:00,38.87,39.09,38.84,39.02,43700.0,33.1241,33.3116,33.0985,33.2519,43700.0
2012-11-08 12:00:00,39.03,39.05,38.9,38.93,37300.0,33.2604,33.2775,33.1496,33.1752,37300.0
2012-11-08 12:30:00,38.92,38.99,38.92,38.99,19800.0,33.1667,33.2263,33.1667,33.2263,19800.0
2012-11-08 13:00:00,38.96,38.99,38.89,38.9,20000.0,33.2008,33.2263,33.1411,33.1496,20000.0
2012-11-08 13:30:00,38.9,38.99,38.89,38.99,15800.0,33.1496,33.2263,33.1411,33.2263,15800.0
2012-11-08 14:00:00,38.98,38.99,38.85,38.89,27900.0,33.2178,33.2263,33.107,33.1411,27900.0
2012-11-08 14:30:00,38.87,38.88,38.78,38.86,18700.0,33.1241,33.1326,33.0474,33.1156,18700.0
2012-11-08 15:00:00,38.86,38.91,38.81,38.86,40800.0,33.1156,33.1582,33.0729,33.1156,40800.0
2012-11-08 15:30:00,38.86,38.87,38.72,38.76,97600.0,33.1156,33.1241,32.9963,33.0303,97600.0
2012-11-09 09:30:00,38.73,38.78,38.6,38.74,22100.0,33.0048,33.0474,32.894,33.0133,22100.0
2012-11-09 10:00:00,38.78,38.79,38.55,38.57,33200.0,33.0474,33.0559,32.8514,32.8684,33200.0
2012-11-09 10:30:00,38.59,38.78,38.59,38.78,14300.0,32.8855,33.0474,32.8855,33.0474,14300.0
2012-11-09 11:00:00,38.73,38.79,38.68,38.72,21800.0,33.0048,33.0559,32.9622,32.9963,21800.0
2012-11-09 11:30:00,38.74,38.88,38.67,38.87,35200.0,33.0133,33.1326,32.9536,33.1241,35200.0
2012-11-09 12:00:00,38.87,38.94,38.87,38.89,14000.0,33.1241,33.1837,33.1241,33.1411,14000.0
2012-11-09 12:30:00,38.9,38.93,38.8,38.8,17400.0,33.1496,33.1752,33.0644,33.0644,17400.0
2012-11-09 13:00:00,38.81,38.9,38.6,38.6,15700.0,33.0729,33.1496,32.894,32.894,15700.0
2012-11-09 13:30:00,38.6,38.68,38.57,38.63,13900.0,32.894,32.9622,32.8684,32.9196,13900.0
2012-11-09 14:00:00,38.63,38.7,38.58,38.7,13400.0,32.9196,32.9792,32.8769,32.9792,13400.0
2012-11-09 14:30:00,38.7,38.85,38.69,38.85,31400.0,32.9792,33.107,32.9707,33.107,31400.0
2012-11-09 15:00:00,38.85,38.99,38.82,38.97,37100.0,33.107,33.2263,33.0815,33.2093,37100.0
2012-11-09 15:30:00,38.96,38.97,38.8,38.94,53900.0,33.2008,33.2093,33.0644,33.1837,53900.0
2012-11-12 09:30:00,39.0,39.05,38.7,38.74,14800.0,33.2349,33.2775,32.9792,33.0133,14800.0
2012-11-12 10:00:00,38.71,38.71,38.6,38.62,13500.0,32.9877,32.9877,32.894,32.911,13500.0
2012-11-12 10:30:00,38.62,38.63,38.44,38.45,10500.0,32.911,32.9196,32.7576,32.7662,10500.0
2012-11-12 11:00:00,38.45,38.48,38.37,38.48,7800.0,32.7662,32.7917,32.698,32.7917,7800.0
2012-11-12 11:30:00,38.52,38.52,38.39,38.45,6400.0,32.8258,32.8258,32.715,32.7662,6400.0
2012-11-12 12:00:00,38.42,38.45,38.37,38.44,5100.0,32.7406,32.7662,32.698,32.7576,5100.0
2012-11-12 12:30:00,38.44,38.53,38.44,38.51,6300.0,32.7576,32.8343,32.7576,32.8173,6300.0
2012-11-12 13:00:00,38.52,38.6,38.5,38.51,10700.0,32.8258,32.894,32.8088,32.8173,10700.0
2012-11-12 13:30:00,38.51,38.52,38.42,38.51,6700.0,32.8173,32.8258,32.7406,32.8173,6700.0
2012-11-12 14:00:00,38.5,38.54,38.33,38.43,15400.0,32.8088,32.8429,32.6639,32.7491,15400.0
2012-11-12 14:30:00,38.44,38.5,38.41,38.43,15600.0,32.7576,32.8088,32.7321,32.7491,15600.0
2012-11-12 15:00:00,38.43,38.44,38.34,38.4,17600.0,32.7491,32.7576,32.6724,32.7236,17600.0
2012-11-12 15:30:00,38.4,38.43,38.35,38.38,24900.0,32.7236,32.7491,32.6809,32.7065,24900.0
2012-11-13 09:30:00,38.24,38.53,38.1,38.49,8700.0,32.5872,32.8343,32.4679,32.8003,8700.0
2012-11-13 10:00:00,38.47,38.6,38.36,38.45,10600.0,32.7832,32.894,32.6895,32.7662,10600.0
2012-11-13 10:30:00,38.45,38.49,38.33,38.42,26200.0,32.7662,32.8003,32.6639,32.7406,26200.0
2012-11-13 11:00:00,38.41,38.5,38.33,38.41,24600.0,32.7321,32.8088,32.6639,32.7321,24600.0
2012-11-13 11:30:00,38.42,38.48,38.31,38.33,26600.0,32.7406,32.7917,32.6469,32.6639,26600.0
2012-11-13 12:00:00,38.34,38.39,38.23,38.25,13900.0,32.6724,32.715,32.5787,32.5957,13900.0
2012-11-13 12:30:00,38.25,38.3,38.24,38.27,8800.0,32.5957,32.6383,32.5872,32.6128,8800.0
2012-11-13 13:00:00,38.27,38.36,38.22,38.31,7200.0,32.6128,32.6895,32.5702,32.6469,7200.0
2012-11-13 13:30:00,38.31,38.38,38.29,38.37,6800.0,32.6469,32.7065,32.6298,32.698,6800.0
2012-11-13 14:00:00,38.33,38.34,38.12,38.28,12900.0,32.6639,32.6724,32.4849,32.6213,12900.0
2012-11-13 14:30:00,38.28,38.28,38.18,38.27,10800.0,32.6213,32.6213,32.5361,32.6128,10800.0
2012-11-13 15:00:00,38.27,38.3,38.19,38.22,15100.0,32.6128,32.6383,32.5446,32.5702,15100.0
2012-11-13 15:30:00,38.22,38.25,38.13,38.16,30600.0,32.5702,32.5957,32.4935,32.519,30600.0
2012-11-14 09:30:00,38.09,38.2,37.93,38.14,26000.0,32.4594,32.5531,32.323,32.502,26000.0
2012-11-14 10:00:00,38.14,38.17,38.04,38.07,8700.0,32.502,32.5276,32.4168,32.4423,8700.0
2012-11-14 10:30:00,38.03,38.1,37.93,38.04,11800.0,32.4083,32.4679,32.323,32.4168,11800.0
2012-11-14 11:00:00,38.04,38.07,37.97,38.01,8600.0,32.4168,32.4423,32.3571,32.3912,8600.0
2012-11-14 11:30:00,38.04,38.15,37.97,38.11,8400.0,32.4168,32.5105,32.3571,32.4764,8400.0
2012-11-14 12:00:00,38.06,38.1,37.93,37.97,7000.0,32.4338,32.4679,32.323,32.3571,7000.0
2012-11-14 12:30:00,37.96,37.98,37.88,37.88,10100.0,32.3486,32.3656,32.2804,32.2804,10100.0
2012-11-14 13:00:00,37.88,37.9,37.82,37.85,11100.0,32.2804,32.2975,32.2293,32.2549,11100.0
2012-11-14 13:30:00,37.82,37.84,37.75,37.77,10700.0,32.2293,32.2463,32.1696,32.1867,10700.0
2012-11-14 14:00:00,37.78,37.8,37.67,37.7,19700.0,32.1952,32.2123,32.1015,32.127,19700.0
2012-11-14 14:30:00,37.71,37.72,37.6,37.62,17900.0,32.1356,32.1441,32.0418,32.0589,17900.0
2012-11-14 15:00:00,37.6,37.6,37.43,37.5,28400.0,32.0418,32.0418,31.8969,31.9566,28400.0
2012-11-14 15:30:00,37.51,37.52,37.34,37.41,57600.0,31.9651,31.9736,31.8202,31.8799,57600.0
2012-11-15 09:30:00,37.49,37.5,37.12,37.21,122300.0,31.9481,31.9566,31.6328,31.7095,122300.0
2012-11-15 10:00:00,37.26,37.5,37.26,37.38,35400.0,31.7521,31.9566,31.7521,31.8543,35400.0
2012-11-15 10:30:00,37.39,37.44,37.21,37.26,18000.0,31.8629,31.9055,31.7095,31.7521,18000.0
2012-11-15 11:00:00,37.3,37.34,37.15,37.18,15600.0,31.7862,31.8202,31.6583,31.6839,15600.0
2012-11-15 11:30:00,37.22,37.22,37.15,37.19,11000.0,31.718,31.718,31.6583,31.6924,11000.0
2012-11-15 12:00:00,37.17,37.2,37.13,37.2,5200.0,31.6754,31.7009,31.6413,31.7009,5200.0
2012-11-15 12:30:00,37.2,37.3,37.17,37.17,9800.0,31.7009,31.7862,31.6754,31.6754,9800.0
2012-11-15 13:00:00,37.22,37.36,37.13,37.36,5500.0,31.718,31.8373,31.6413,31.8373,5500.0
2012-11-15 13:30:00,37.37,37.48,37.32,37.41,12100.0,31.8458,31.9396,31.8032,31.8799,12100.0
2012-11-15 14:00:00,37.43,37.46,37.37,37.43,8100.0,31.8969,31.9225,31.8458,31.8969,8100.0
2012-11-15 14:30:00,37.42,37.47,37.33,37.44,22600.0,31.8884,31.931,31.8117,31.9055,22600.0
2012-11-15 15:00:00,37.46,37.49,37.34,37.45,27200.0,31.9225,31.9481,31.8202,31.914,27200.0
2012-11-15 15:30:00,37.44,37.59,37.4,37.53,65900.0,31.9055,32.0333,31.8714,31.9822,65900.0
2012-11-16 09:30:00,37.48,37.57,37.19,37.38,12800.0,31.9396,32.0163,31.6924,31.8543,12800.0
2012-11-16 10:00:00,37.37,37.39,37.19,37.33,9000.0,31.8458,31.8629,31.6924,31.8117,9000.0
2012-11-16 10:30:00,37.37,37.45,37.31,37.42,4700.0,31.8458,31.914,31.7947,31.8884,4700.0
2012-11-16 11:00:00,37.41,37.46,37.36,37.39,15600.0,31.8799,31.9225,31.8373,31.8629,15600.0
2012-11-16 11:30:00,37.4,37.62,37.34,37.55,72200.0,31.8714,32.0589,31.8202,31.9992,72200.0
2012-11-16 12:00:00,37.59,37.72,37.54,37.68,16900.0,32.0333,32.1441,31.9907,32.11,16900.0
2012-11-16 12:30:00,37.71,37.71,37.58,37.58,15300.0,32.1356,32.1356,32.0248,32.0248,15300.0
2012-11-16 13:00:00,37.59,37.65,37.55,37.63,15800.0,32.0333,32.0844,31.9992,32.0674,15800.0
2012-11-16 13:30:00,37.63,37.73,37.59,37.7,16200.0,32.0674,32.1526,32.0333,32.127,16200.0
2012-11-16 14:00:00,37.68,37.71,37.61,37.63,24300.0,32.11,32.1356,32.0503,32.0674,24300.0
2012-11-16 14:30:00,37.63,37.73,37.57,37.71,16000.0,32.0674,32.1526,32.0163,32.1356,16000.0
2012-11-16 15:00:00,37.73,37.74,37.64,37.7,30500.0,32.1526,32.1611,32.0759,32.127,30500.0
2012-11-16 15:30:00,37.7,37.83,37.62,37.71,116900.0,32.127,32.2378,32.0589,32.1356,116900.0
2012-11-19 09:30:00,38.04,38.2,37.9,38.04,22800.0,32.4168,32.5531,32.2975,32.4168,22800.0
2012-11-19 10:00:00,38.04,38.16,37.92,37.97,20100.0,32.4168,32.519,32.3145,32.3571,20100.0
2012-11-19 10:30:00,37.97,37.99,37.88,37.93,20400.0,32.3571,32.3742,32.2804,32.323,20400.0
2012-11-19 11:00:00,37.92,38.0,37.91,37.99,18600.0,32.3145,32.3827,32.306,32.3742,18600.0
2012-11-19 11:30:00,37.99,38.0,37.94,38.0,14500.0,32.3742,32.3827,32.3316,32.3827,14500.0
2012-11-19 12:00:00,38.01,38.12,38.0,38.12,10400.0,32.3912,32.4849,32.3827,32.4849,10400.0
2012-11-19 12:30:00,38.13,38.13,38.01,38.07,7200.0,32.4935,32.4935,32.3912,32.4423,7200.0
2012-11-19 13:00:00,38.07,38.08,38.0,38.03,5900.0,32.4423,32.4509,32.3827,32.4083,5900.0
2012-11-19 13:30:00,38.05,38.08,38.01,38.03,7300.0,32.4253,32.4509,32.3912,32.4083,7300.0
2012-11-19 14:00:00,38.03,38.18,38.03,38.16,15600.0,32.4083,32.5361,32.4083,32.519,15600.0
2012-11-19 14:30:00,38.17,38.22,38.11,38.13,28400.0,32.5276,32.5702,32.4764,32.4935,28400.0
2012-11-19 15:00:00,38.13,38.19,38.09,38.13,26200.0,32.4935,32.5446,32.4594,32.4935,26200.0
2012-11-19 15:30:00,38.12,38.3,38.12,38.28,83200.0,32.4849,32.6383,32.4849,32.6213,83200.0
2012-11-20 09:30:00,38.19,38.33,38.0,38.13,16600.0,32.5446,32.6639,32.3827,32.4935,16600.0
2012-11-20 10:00:00,38.13,38.19,38.09,38.1,14100.0,32.4935,32.5446,32.4594,32.4679,14100.0
2012-11-20 10:30:00,38.12,38.17,38.11,38.11,12800.0,32.4849,32.5276,32.4764,32.4764,12800.0
2012-11-20 11:00:00,38.09,38.16,38.03,38.14,7000.0,32.4594,32.519,32.4083,32.502,7000.0
2012-11-20 11:30:00,38.14,38.22,38.11,38.21,12200.0,32.502,32.5702,32.4764,32.5616,12200.0
2012-11-20 12:00:00,38.2,38.23,38.09,38.12,10300.0,32.5531,32.5787,32.4594,32.4849,10300.0
2012-11-20 12:30:00,38.14,38.15,38.11,38.15,6600.0,32.502,32.5105,32.4764,32.5105,6600.0
2012-11-20 13:00:00,38.14,38.14,38.03,38.03,13500.0,32.502,32.502,32.4083,32.4083,13500.0
2012-11-20 13:30:00,38.03,38.12,38.03,38.12,19000.0,32.4083,32.4849,32.4083,32.4849,19000.0
2012-11-20 14:00:00,38.12,38.21,38.11,38.18,24600.0,32.4849,32.5616,32.4764,32.5361,24600.0
2012-11-20 14:30:00,38.17,38.21,38.15,38.19,24300.0,32.5276,32.5616,32.5105,32.5446,24300.0
2012-11-20 15:00:00,38.2,38.25,38.15,38.2,30300.0,32.5531,32.5957,32.5105,32.5531,30300.0
2012-11-20 15:30:00,38.21,38.39,38.2,38.38,50500.0,32.5616,32.715,32.5531,32.7065,50500.0
2012-11-21 09:30:00,38.52,38.56,38.33,38.39,15800.0,32.8258,32.8599,32.6639,32.715,15800.0
2012-11-21 10:00:00,38.39,38.41,38.35,38.38,11800.0,32.715,32.7321,32.6809,32.7065,11800.0
2012-11-21 10:30:00,38.37,38.42,38.29,38.42,77900.0,32.698,32.7406,32.6298,32.7406,77900.0
2012-11-21 11:00:00,38.41,38.54,38.41,38.5,14700.0,32.7321,32.8429,32.7321,32.8088,14700.0
2012-11-21 11:30:00,38.5,38.52,38.45,38.45,20000.0,32.8088,32.8258,32.7662,32.7662,20000.0
2012-11-21 12:00:00,38.45,38.47,38.42,38.47,6900.0,32.7662,32.7832,32.7406,32.7832,6900.0
2012-11-21 12:30:00,38.45,38.49,38.4,38.41,7400.0,32.7662,32.8003,32.7236,32.7321,7400.0
2012-11-21 13:00:00,38.4,38.42,38.36,38.36,5000.0,32.7236,32.7406,32.6895,32.6895,5000.0
2012-11-21 13:30:00,38.36,38.44,38.36,38.43,7600.0,32.6895,32.7576,32.6895,32.7491,7600.0
2012-11-21 14:00:00,38.44,38.45,38.41,38.44,7600.0,32.7576,32.7662,32.7321,32.7576,7600.0
2012-11-21 14:30:00,38.43,38.43,38.25,38.25,17800.0,32.7491,32.7491,32.5957,32.5957,17800.0
2012-11-21 15:00:00,38.25,38.35,38.25,38.32,16600.0,32.5957,32.6809,32.5957,32.6554,16600.0
2012-11-21 15:30:00,38.32,38.46,38.31,38.34,67600.0,32.6554,32.7747,32.6469,32.6724,67600.0
2012-11-23 09:30:00,38.59,38.77,38.34,38.4,11300.0,32.8855,33.0389,32.6724,32.7236,11300.0
2012-11-23 10:00:00,38.4,38.59,38.39,38.54,15500.0,32.7236,32.8855,32.715,32.8429,15500.0
2012-11-23 10:30:00,38.57,38.58,38.48,38.52,14500.0,32.8684,32.8769,32.7917,32.8258,14500.0
2012-11-23 11:00:00,38.52,38.56,38.5,38.53,10300.0,32.8258,32.8599,32.8088,32.8343,10300.0
2012-11-23 11:30:00,38.55,38.55,38.41,38.46,14300.0,32.8514,32.8514,32.7321,32.7747,14300.0
2012-11-23 12:00:00,38.43,38.46,38.39,38.4,13600.0,32.7491,32.7747,32.715,32.7236,13600.0
2012-11-23 12:30:00,38.41,38.55,38.4,38.45,39200.0,32.7321,32.8514,32.7236,32.7662,39200.0
2012-11-26 09:30:00,38.45,38.65,38.41,38.53,33300.0,32.7662,32.9366,32.7321,32.8343,33300.0
2012-11-26 10:00:00,38.52,38.52,38.42,38.52,19200.0,32.8258,32.8258,32.7406,32.8258,19200.0
2012-11-26 10:30:00,38.51,38.51,38.45,38.46,19200.0,32.8173,32.8173,32.7662,32.7747,19200.0
2012-11-26 11:00:00,38.48,38.48,38.32,38.36,23200.0,32.7917,32.7917,32.6554,32.6895,23200.0
2012-11-26 11:30:00,38.37,38.45,38.35,38.44,8200.0,32.698,32.7662,32.6809,32.7576,8200.0
2012-11-26 12:00:00,38.44,38.49,38.41,38.41,16800.0,32.7576,32.8003,32.7321,32.7321,16800.0
2012-11-26 12:30:00,38.44,38.44,38.36,38.41,8900.0,32.7576,32.7576,32.6895,32.7321,8900.0
2012-11-26 13:00:00,38.43,38.45,38.31,38.41,20100.0,32.7491,32.7662,32.6469,32.7321,20100.0
2012-11-26 13:30:00,38.42,38.44,38.38,38.38,4600.0,32.7406,32.7576,32.7065,32.7065,4600.0
2012-11-26 14:00:00,38.36,38.42,38.33,38.37,6700.0,32.6895,32.7406,32.6639,32.698,6700.0
2012-11-26 14:30:00,38.35,38.37,38.32,38.36,12400.0,32.6809,32.698,32.6554,32.6895,12400.0
2012-11-26 15:00:00,38.36,38.45,38.36,38.44,12900.0,32.6895,32.7662,32.6895,32.7576,12900.0
2012-11-26 15:30:00,38.43,38.58,38.4,38.57,86900.0,32.7491,32.8769,32.7236,32.8684,86900.0
2012-11-27 09:30:00,38.56,38.71,38.53,38.71,12500.0,32.8599,32.9877,32.8343,32.9877,12500.0
2012-11-27 10:00:00,38.64,38.72,38.59,38.66,40900.0,32.9281,32.9963,32.8855,32.9451,40900.0
2012-11-27 10:30:00,38.62,38.67,38.57,38.62,15700.0,32.911,32.9536,32.8684,32.911,15700.0
2012-11-27 11:00:00,38.62,38.72,38.54,38.69,18000.0,32.911,32.9963,32.8429,32.9707,18000.0
2012-11-27 11:30:00,38.69,38.83,38.68,38.82,18700.0,32.9707,33.09,32.9622,33.0815,18700.0
2012-11-27 12:00:00,38.81,38.85,38.76,38.78,7300.0,33.0729,33.107,33.0303,33.0474,7300.0
2012-11-27 12:30:00,38.77,38.82,38.76,38.81,5200.0,33.0389,33.0815,33.0303,33.0729,5200.0
2012-11-27 13:00:00,38.82,38.83,38.76,38.8,22600.0,33.0815,33.09,33.0303,33.0644,22600.0
2012-11-27 13:30:00,38.8,38.85,38.78,38.83,12400.0,33.0644,33.107,33.0474,33.09,12400.0
2012-11-27 14:00:00,38.83,38.88,38.68,38.68,48000.0,33.09,33.1326,32.9622,32.9622,48000.0
2012-11-27 14:30:00,38.67,38.82,38.66,38.76,40600.0,32.9536,33.0815,32.9451,33.0303,40600.0
2012-11-27 15:00:00,38.77,38.8,38.7,38.76,19900.0,33.0389,33.0644,32.9792,33.0303,19900.0
2012-11-27 15:30:00,38.76,38.77,38.62,38.64,43900.0,33.0303,33.0389,32.911,32.9281,43900.0
2012-11-28 09:30:00,38.49,38.52,38.21,38.3,25700.0,32.8003,32.8258,32.5616,32.6383,25700.0
2012-11-28 10:00:00,38.3,38.32,38.13,38.3,27800.0,32.6383,32.6554,32.4935,32.6383,27800.0
2012-11-28 10:30:00,38.3,38.35,38.27,38.28,14900.0,32.6383,32.6809,32.6128,32.6213,14900.0
2012-11-28 11:00:00,38.27,38.37,38.27,38.34,24800.0,32.6128,32.698,32.6128,32.6724,24800.0
2012-11-28 11:30:00,38.34,38.34,38.22,38.26,25600.0,32.6724,32.6724,32.5702,32.6043,25600.0
2012-11-28 12:00:00,38.27,38.35,38.19,38.34,16200.0,32.6128,32.6809,32.5446,32.6724,16200.0
2012-11-28 12:30:00,38.34,38.42,38.34,38.42,6000.0,32.6724,32.7406,32.6724,32.7406,6000.0
2012-11-28 13:00:00,38.4,38.43,38.33,38.43,3300.0,32.7236,32.7491,32.6639,32.7491,3300.0
2012-11-28 13:30:00,38.44,38.47,38.4,38.47,5000.0,32.7576,32.7832,32.7236,32.7832,5000.0
2012-11-28 14:00:00,38.48,38.49,38.39,38.47,11300.0,32.7917,32.8003,32.715,32.7832,11300.0
2012-11-28 14:30:00,38.47,38.51,38.44,38.49,10300.0,32.7832,32.8173,32.7576,32.8003,10300.0
2012-11-28 15:00:00,38.49,38.58,38.47,38.57,11600.0,32.8003,32.8769,32.7832,32.8684,11600.0
2012-11-28 15:30:00,38.57,38.64,38.57,38.6,28300.0,32.8684,32.9281,32.8684,32.894,28300.0
2012-11-29 09:30:00,38.71,38.88,38.33,38.64,16900.0,33.0862,33.2315,32.7614,33.0263,16900.0
2012-11-29 10:00:00,38.68,38.71,38.46,38.5,24800.0,33.0605,33.0862,32.8725,32.9067,24800.0
2012-11-29 10:30:00,38.49,38.55,38.44,38.55,17500.0,32.8981,32.9494,32.8554,32.9494,17500.0
2012-11-29 11:00:00,38.55,38.61,38.49,38.52,6200.0,32.9494,33.0007,32.8981,32.9238,6200.0
2012-11-29 11:30:00,38.53,38.54,38.39,38.45,7900.0,32.9323,32.9409,32.8127,32.8639,7900.0
2012-11-29 12:00:00,38.45,38.55,38.41,38.49,22600.0,32.8639,32.9494,32.8297,32.8981,22600.0
2012-11-29 12:30:00,38.52,38.53,38.47,38.52,4300.0,32.9238,32.9323,32.881,32.9238,4300.0
2012-11-29 13:00:00,38.52,38.53,38.49,38.52,4400.0,32.9238,32.9323,32.8981,32.9238,4400.0
2012-11-29 13:30:00,38.51,38.54,38.38,38.51,23200.0,32.9152,32.9409,32.8041,32.9152,23200.0
2012-11-29 14:00:00,38.5,38.53,38.47,38.51,7200.0,32.9067,32.9323,32.881,32.9152,7200.0
2012-11-29 14:30:00,38.52,38.57,38.52,38.55,8600.0,32.9238,32.9665,32.9238,32.9494,8600.0
2012-11-29 15:00:00,38.53,38.53,38.46,38.49,18600.0,32.9323,32.9323,32.8725,32.8981,18600.0
2012-11-29 15:30:00,38.5,38.54,38.47,38.54,32900.0,32.9067,32.9409,32.881,32.9409,32900.0
2012-11-30 09:30:00,38.62,38.66,38.44,38.53,41100.0,33.0092,33.0434,32.8554,32.9323,41100.0
2012-11-30 10:00:00,38.54,38.76,38.52,38.65,46900.0,32.9409,33.1289,32.9238,33.0349,46900.0
2012-11-30 10:30:00,38.65,38.69,38.61,38.68,14600.0,33.0349,33.0691,33.0007,33.0605,14600.0
2012-11-30 11:00:00,38.69,38.72,38.57,38.62,9800.0,33.0691,33.0947,32.9665,33.0092,9800.0
2012-11-30 11:30:00,38.6,38.64,38.58,38.64,5700.0,32.9921,33.0263,32.975,33.0263,5700.0
2012-11-30 12:00:00,38.64,38.66,38.61,38.64,5100.0,33.0263,33.0434,33.0007,33.0263,5100.0
2012-11-30 12:30:00,38.64,38.69,38.61,38.63,7300.0,33.0263,33.0691,33.0007,33.0178,7300.0
2012-11-30 13:00:00,38.64,38.74,38.64,38.73,8900.0,33.0263,33.1118,33.0263,33.1033,8900.0
2012-11-30 13:30:00,38.72,38.72,38.64,38.67,13400.0,33.0947,33.0947,33.0263,33.052,13400.0
2012-11-30 14:00:00,38.67,38.77,38.66,38.77,14000.0,33.052,33.1374,33.0434,33.1374,14000.0
2012-11-30 14:30:00,38.77,38.8,38.76,38.78,16200.0,33.1374,33.1631,33.1289,33.146,16200.0
2012-11-30 15:00:00,38.77,38.84,38.74,38.8,48000.0,33.1374,33.1973,33.1118,33.1631,48000.0
2012-11-30 15:30:00,38.8,38.9,38.75,38.88,65700.0,33.1631,33.2486,33.1204,33.2315,65700.0
2012-12-03 09:30:00,38.93,39.0,38.67,38.74,28500.0,33.2742,33.334,33.052,33.1118,28500.0
2012-12-03 10:00:00,38.72,38.96,38.66,38.88,18800.0,33.0947,33.2998,33.0434,33.2315,18800.0
2012-12-03 10:30:00,38.91,38.96,38.79,38.8,15300.0,33.2571,33.2998,33.1545,33.1631,15300.0
2012-12-03 11:00:00,38.84,38.89,38.76,38.81,13600.0,33.1973,33.24,33.1289,33.1716,13600.0
2012-12-03 11:30:00,38.8,38.86,38.76,38.83,7700.0,33.1631,33.2144,33.1289,33.1887,7700.0
2012-12-03 12:00:00,38.85,38.86,38.8,38.83,8000.0,33.2058,33.2144,33.1631,33.1887,8000.0
2012-12-03 12:30:00,38.84,38.87,38.75,38.76,8900.0,33.1973,33.2229,33.1204,33.1289,8900.0
2012-12-03 13:00:00,38.72,38.75,38.69,38.72,5300.0,33.0947,33.1204,33.0691,33.0947,5300.0
2012-12-03 13:30:00,38.72,38.73,38.59,38.68,14200.0,33.0947,33.1033,32.9836,33.0605,14200.0
2012-12-03 14:00:00,38.68,38.83,38.67,38.8,9800.0,33.0605,33.1887,33.052,33.1631,9800.0
2012-12-03 14:30:00,38.79,38.82,38.76,38.79,14900.0,33.1545,33.1802,33.1289,33.1545,14900.0
2012-12-03 15:00:00,38.8,38.84,38.71,38.74,23300.0,33.1631,33.1973,33.0862,33.1118,23300.0
2012-12-03 15:30:00,38.74,38.77,38.69,38.74,57400.0,33.1118,33.1374,33.0691,33.1118,57400.0
2012-12-04 09:30:00,38.7,38.84,38.62,38.79,9500.0,33.0776,33.1973,33.0092,33.1545,9500.0
2012-12-04 10:00:00,38.75,38.84,38.65,38.65,40300.0,33.1204,33.1973,33.0349,33.0349,40300.0
2012-12-04 10:30:00,38.67,38.77,38.65,38.76,18400.0,33.052,33.1374,33.0349,33.1289,18400.0
2012-12-04 11:00:00,38.76,38.92,38.75,38.86,78600.0,33.1289,33.2657,33.1204,33.2144,78600.0
2012-12-04 11:30:00,38.86,38.98,38.86,38.97,8800.0,33.2144,33.3169,33.2144,33.3084,8800.0
2012-12-04 12:00:00,38.97,38.97,38.8,38.85,12200.0,33.3084,33.3084,33.1631,33.2058,12200.0
2012-12-04 12:30:00,38.84,38.86,38.79,38.84,6800.0,33.1973,33.2144,33.1545,33.1973,6800.0
2012-12-04 13:00:00,38.84,38.9,38.81,38.9,16700.0,33.1973,33.2486,33.1716,33.2486,16700.0
2012-12-04 13:30:00,38.89,38.93,38.82,38.88,17300.0,33.24,33.2742,33.1802,33.2315,17300.0
2012-12-04 14:00:00,38.9,38.91,38.83,38.85,23800.0,33.2486,33.2571,33.1887,33.2058,23800.0
2012-12-04 14:30:00,38.84,38.89,38.8,38.8,18100.0,33.1973,33.24,33.1631,33.1631,18100.0
2012-12-04 15:00:00,38.81,38.91,38.81,38.85,16800.0,33.1716,33.2571,33.1716,33.2058,16800.0
2012-12-04 15:30:00,38.85,38.91,38.8,38.86,31200.0,33.2058,33.2571,33.1631,33.2144,31200.0
2012-12-05 09:30:00,38.81,38.99,38.7,38.75,11000.0,33.1716,33.3255,33.0776,33.1204,11000.0
2012-12-05 10:00:00,38.81,38.82,38.64,38.65,10700.0,33.1716,33.1802,33.0263,33.0349,10700.0
2012-12-05 10:30:00,38.64,38.71,38.52,38.61,13500.0,33.0263,33.0862,32.9238,33.0007,13500.0
2012-12-05 11:00:00,38.61,38.75,38.59,38.73,12200.0,33.0007,33.1204,32.9836,33.1033,12200.0
2012-12-05 11:30:00,38.76,38.91,38.74,38.88,15600.0,33.1289,33.2571,33.1118,33.2315,15600.0
2012-12-05 12:00:00,38.92,38.97,38.87,38.87,23500.0,33.2657,33.3084,33.2229,33.2229,23500.0
2012-12-05 12:30:00,38.87,38.97,38.85,38.86,16100.0,33.2229,33.3084,33.2058,33.2144,16100.0
2012-12-05 13:00:00,38.87,38.89,38.82,38.85,13800.0,33.2229,33.24,33.1802,33.2058,13800.0
2012-12-05 13:30:00,38.85,38.9,38.8,38.84,19200.0,33.2058,33.2486,33.1631,33.1973,19200.0
2012-12-05 14:00:00,38.84,38.94,38.84,38.92,10400.0,33.1973,33.2827,33.1973,33.2657,10400.0
2012-12-05 14:30:00,38.94,39.0,38.93,38.99,17500.0,33.2827,33.334,33.2742,33.3255,17500.0
2012-12-05 15:00:00,38.99,39.04,38.95,38.96,33200.0,33.3255,33.3682,33.2913,33.2998,33200.0
2012-12-05 15:30:00,38.96,38.97,38.8,38.9,42100.0,33.2998,33.3084,33.1631,33.2486,42100.0
2012-12-06 09:30:00,38.81,39.02,38.81,38.84,59300.0,33.1716,33.3511,33.1716,33.1973,59300.0
2012-12-06 10:00:00,38.86,38.91,38.8,38.88,18100.0,33.2144,33.2571,33.1631,33.2315,18100.0
2012-12-06 10:30:00,38.9,38.92,38.81,38.89,23900.0,33.2486,33.2657,33.1716,33.24,23900.0
2012-12-06 11:00:00,38.9,38.99,38.89,38.99,9400.0,33.2486,33.3255,33.24,33.3255,9400.0
2012-12-06 11:30:00,38.99,39.01,38.94,38.94,55600.0,33.3255,33.3426,33.2827,33.2827,55600.0
2012-12-06 12:00:00,38.95,38.95,38.84,38.84,6000.0,33.2913,33.2913,33.1973,33.1973,6000.0
2012-12-06 12:30:00,38.84,38.85,38.78,38.78,6300.0,33.1973,33.2058,33.146,33.146,6300.0
2012-12-06 13:00:00,38.78,38.84,38.77,38.84,8600.0,33.146,33.1973,33.1374,33.1973,8600.0
2012-12-06 13:30:00,38.84,38.88,38.82,38.84,10800.0,33.1973,33.2315,33.1802,33.1973,10800.0
2012-12-06 14:00:00,38.85,38.95,38.85,38.94,12300.0,33.2058,33.2913,33.2058,33.2827,12300.0
2012-12-06 14:30:00,38.94,38.95,38.87,38.9,8500.0,33.2827,33.2913,33.2229,33.2486,8500.0
2012-12-06 15:00:00,38.9,38.9,38.78,38.79,33800.0,33.2486,33.2486,33.146,33.1545,33800.0
2012-12-06 15:30:00,38.78,38.86,38.77,38.81,69900.0,33.146,33.2144,33.1374,33.1716,69900.0
2012-12-07 09:30:00,38.85,38.99,38.6,38.68,12400.0,33.2058,33.3255,32.9921,33.0605,12400.0
2012-12-07 10:00:00,38.67,38.79,38.64,38.68,13900.0,33.052,33.1545,33.0263,33.0605,13900.0
2012-12-07 10:30:00,38.71,38.73,38.6,38.62,10600.0,33.0862,33.1033,32.9921,33.0092,10600.0
2012-12-07 11:00:00,38.65,38.73,38.56,38.7,6400.0,33.0349,33.1033,32.958,33.0776,6400.0
2012-12-07 11:30:00,38.68,38.78,38.64,38.71,13400.0,33.0605,33.146,33.0263,33.0862,13400.0
2012-12-07 12:00:00,38.71,38.8,38.68,38.8,7600.0,33.0862,33.1631,33.0605,33.1631,7600.0
2012-12-07 12:30:00,38.8,38.87,38.79,38.87,9700.0,33.1631,33.2229,33.1545,33.2229,9700.0
2012-12-07 13:00:00,38.86,38.9,38.85,38.87,6000.0,33.2144,33.2486,33.2058,33.2229,6000.0
2012-12-07 13:30:00,38.85,38.88,38.84,38.86,15000.0,33.2058,33.2315,33.1973,33.2144,15000.0
2012-12-07 14:00:00,38.85,38.91,38.82,38.89,7500.0,33.2058,33.2571,33.1802,33.24,7500.0
2012-12-07 14:30:00,38.91,38.93,38.82,38.86,21900.0,33.2571,33.2742,33.1802,33.2144,21900.0
2012-12-07 15:00:00,38.85,38.85,38.79,38.84,15300.0,33.2058,33.2058,33.1545,33.1973,15300.0
2012-12-07 15:30:00,38.84,38.89,38.82,38.85,38500.0,33.1973,33.24,33.1802,33.2058,38500.0
2012-12-10 09:30:00,38.96,39.04,38.82,39.0,53600.0,33.2998,33.3682,33.1802,33.334,53600.0
2012-12-10 10:00:00,39.0,39.03,38.92,39.03,6400.0,33.334,33.3597,33.2657,33.3597,6400.0
2012-12-10 10:30:00,39.0,39.03,38.94,39.0,9600.0,33.334,33.3597,33.2827,33.334,9600.0
2012-12-10 11:00:00,39.01,39.02,38.97,38.99,4700.0,33.3426,33.3511,33.3084,33.3255,4700.0
2012-12-10 11:30:00,38.99,39.04,38.96,39.0,31600.0,33.3255,33.3682,33.2998,33.334,31600.0
2012-12-10 12:00:00,38.96,39.01,38.96,38.98,10600.0,33.2998,33.3426,33.2998,33.3169,10600.0
2012-12-10 12:30:00,39.0,39.0,38.95,38.98,5100.0,33.334,33.334,33.2913,33.3169,5100.0
2012-12-10 13:00:00,38.98,39.0,38.96,38.97,3200.0,33.3169,33.334,33.2998,33.3084,3200.0
2012-12-10 13:30:00,38.98,38.98,38.93,38.96,8000.0,33.3169,33.3169,33.2742,33.2998,8000.0
2012-12-10 14:00:00,38.96,39.0,38.94,38.95,11900.0,33.2998,33.334,33.2827,33.2913,11900.0
2012-12-10 14:30:00,38.93,38.94,38.88,38.94,6100.0,33.2742,33.2827,33.2315,33.2827,6100.0
2012-12-10 15:00:00,38.95,38.97,38.95,38.97,13500.0,33.2913,33.3084,33.2913,33.3084,13500.0
2012-12-10 15:30:00,38.97,39.02,38.9,38.98,107100.0,33.3084,33.3511,33.2486,33.3169,107100.0
2012-12-11 09:30:00,39.14,39.36,39.06,39.36,17100.0,33.4537,33.6417,33.3853,33.6417,17100.0
2012-12-11 10:00:00,39.38,39.43,39.35,39.4,17900.0,33.6588,33.7016,33.6332,33.6759,17900.0
2012-12-11 10:30:00,39.38,39.4,39.29,39.33,18900.0,33.6588,33.6759,33.5819,33.6161,18900.0
2012-12-11 11:00:00,39.32,39.36,39.3,39.32,12700.0,33.6075,33.6417,33.5904,33.6075,12700.0
2012-12-11 11:30:00,39.34,39.34,39.18,39.23,13700.0,33.6246,33.6246,33.4879,33.5306,13700.0
2012-12-11 12:00:00,39.19,39.23,39.17,39.18,5000.0,33.4964,33.5306,33.4793,33.4879,5000.0
2012-12-11 12:30:00,39.18,39.22,39.17,39.19,4700.0,33.4879,33.5221,33.4793,33.4964,4700.0
2012-12-11 13:00:00,39.19,39.23,39.04,39.05,24100.0,33.4964,33.5306,33.3682,33.3768,24100.0
2012-12-11 13:30:00,39.05,39.08,39.04,39.05,4600.0,33.3768,33.4024,33.3682,33.3768,4600.0
2012-12-11 14:00:00,39.06,39.25,39.03,39.23,175800.0,33.3853,33.5477,33.3597,33.5306,175800.0
2012-12-11 14:30:00,39.22,39.23,39.05,39.05,17300.0,33.5221,33.5306,33.3768,33.3768,17300.0
2012-12-11 15:00:00,39.05,39.07,38.95,39.01,29400.0,33.3768,33.3939,33.2913,33.3426,29400.0
2012-12-11 15:30:00,39.02,39.18,39.02,39.17,38100.0,33.3511,33.4879,33.3511,33.4793,38100.0
2012-12-12 09:30:00,39.33,39.42,39.18,39.2,12200.0,33.6161,33.693,33.4879,33.505,12200.0
2012-12-12 10:00:00,39.2,39.34,39.16,39.34,11100.0,33.505,33.6246,33.4708,33.6246,11100.0
2012-12-12 10:30:00,39.33,39.43,39.31,39.41,14000.0,33.6161,33.7016,33.599,33.6845,14000.0
2012-12-12 11:00:00,39.4,39.46,39.38,39.46,7700.0,33.6759,33.7272,33.6588,33.7272,7700.0
2012-12-12 11:30:00,39.42,39.45,39.33,39.36,4600.0,33.693,33.7187,33.6161,33.6417,4600.0
2012-12-12 12:00:00,39.3,39.31,39.23,39.27,10800.0,33.5904,33.599,33.5306,33.5648,10800.0
2012-12-12 12:30:00,39.31,39.35,39.24,39.28,24300.0,33.599,33.6332,33.5392,33.5734,24300.0
2012-12-12 13:00:00,39.28,39.29,39.19,39.26,7600.0,33.5734,33.5819,33.4964,33.5563,7600.0
2012-12-12 13:30:00,39.25,39.25,39.11,39.18,13500.0,33.5477,33.5477,33.4281,33.4879,13500.0
2012-12-12 14:00:00,39.16,39.16,39.08,39.08,7000.0,33.4708,33.4708,33.4024,33.4024,7000.0
2012-12-12 14:30:00,39.1,39.1,39.03,39.05,14000.0,33.4195,33.4195,33.3597,33.3768,14000.0
2012-12-12 15:00:00,39.06,39.06,38.96,38.96,22400.0,33.3853,33.3853,33.2998,33.2998,22400.0
2012-12-12 15:30:00,38.96,39.0,38.89,39.0,23200.0,33.2998,33.334,33.24,33.334,23200.0
2012-12-13 09:30:00,39.11,39.19,38.88,38.96,12700.0,33.4281,33.4964,33.2315,33.2998,12700.0
2012-12-13 10:00:00,39.02,39.35,38.97,39.31,17900.0,33.3511,33.6332,33.3084,33.599,17900.0
2012-12-13 10:30:00,39.31,39.31,39.23,39.23,11600.0,33.599,33.599,33.5306,33.5306,11600.0
2012-12-13 11:00:00,39.2,39.2,38.96,39.01,6000.0,33.505,33.505,33.2998,33.3426,6000.0
2012-12-13 11:30:00,38.98,39.06,38.95,39.0,3600.0,33.3169,33.3853,33.2913,33.334,3600.0
2012-12-13 12:00:00,38.96,38.98,38.73,38.73,25100.0,33.2998,33.3169,33.1033,33.1033,25100.0
2012-12-13 12:30:00,38.72,38.78,38.62,38.78,15100.0,33.0947,33.146,33.0092,33.146,15100.0
2012-12-13 13:00:00,38.76,38.78,38.72,38.76,6000.0,33.1289,33.146,33.0947,33.1289,6000.0
2012-12-13 13:30:00,38.77,38.79,38.74,38.77,6300.0,33.1374,33.1545,33.1118,33.1374,6300.0
2012-12-13 14:00:00,38.76,38.76,38.65,38.68,2700.0,33.1289,33.1289,33.0349,33.0605,2700.0
2012-12-13 14:30:00,38.68,38.74,38.68,38.71,9500.0,33.0605,33.1118,33.0605,33.0862,9500.0
2012-12-13 15:00:00,38.73,38.76,38.66,38.69,10600.0,33.1033,33.1289,33.0434,33.0691,10600.0
2012-12-13 15:30:00,38.68,38.84,38.68,38.75,26800.0,33.0605,33.1973,33.0605,33.1204,26800.0
2012-12-14 09:30:00,38.63,38.81,38.63,38.77,16700.0,33.0178,33.1716,33.0178,33.1374,16700.0
2012-12-14 10:00:00,38.75,38.83,38.72,38.76,10700.0,33.1204,33.1887,33.0947,33.1289,10700.0
2012-12-14 10:30:00,38.76,38.82,38.72,38.74,11500.0,33.1289,33.1802,33.0947,33.1118,11500.0
2012-12-14 11:00:00,38.75,38.81,38.68,38.7,9400.0,33.1204,33.1716,33.0605,33.0776,9400.0
2012-12-14 11:30:00,38.7,38.74,38.65,38.65,6700.0,33.0776,33.1118,33.0349,33.0349,6700.0
2012-12-14 12:00:00,38.66,38.71,38.65,38.68,7500.0,33.0434,33.0862,33.0349,33.0605,7500.0
2012-12-14 12:30:00,38.69,38.7,38.58,38.6,12000.0,33.0691,33.0776,32.975,32.9921,12000.0
2012-12-14 13:00:00,38.59,38.6,38.49,38.51,11900.0,32.9836,32.9921,32.8981,32.9152,11900.0
2012-12-14 13:30:00,38.5,38.56,38.48,38.53,9000.0,32.9067,32.958,32.8896,32.9323,9000.0
2012-12-14 14:00:00,38.54,38.54,38.48,38.5,7100.0,32.9409,32.9409,32.8896,32.9067,7100.0
2012-12-14 14:30:00,38.5,38.53,38.43,38.43,7900.0,32.9067,32.9323,32.8468,32.8468,7900.0
2012-12-14 15:00:00,38.45,38.51,38.44,38.45,9100.0,32.8639,32.9152,32.8554,32.8639,9100.0
2012-12-14 15:30:00,38.45,38.51,38.44,38.47,20200.0,32.8639,32.9152,32.8554,32.881,20200.0
2012-12-17 09:30:00,38.59,38.97,38.41,38.85,19700.0,32.9836,33.3084,32.8297,33.2058,19700.0
2012-12-17 10:00:00,38.87,38.95,38.85,38.92,16500.0,33.2229,33.2913,33.2058,33.2657,16500.0
2012-12-17 10:30:00,38.92,39.09,38.92,39.04,14600.0,33.2657,33.411,33.2657,33.3682,14600.0
2012-12-17 11:00:00,39.03,39.19,39.03,39.15,12600.0,33.3597,33.4964,33.3597,33.4622,12600.0
2012-12-17 11:30:00,39.15,39.27,39.15,39.21,25800.0,33.4622,33.5648,33.4622,33.5135,25800.0
2012-12-17 12:00:00,39.2,39.28,39.14,39.25,9900.0,33.505,33.5734,33.4537,33.5477,9900.0
2012-12-17 12:30:00,39.25,39.27,39.16,39.23,11800.0,33.5477,33.5648,33.4708,33.5306,11800.0
2012-12-17 13:00:00,39.22,39.23,39.19,39.19,11100.0,33.5221,33.5306,33.4964,33.4964,11100.0
2012-12-17 13:30:00,39.2,39.26,39.19,39.24,15900.0,33.505,33.5563,33.4964,33.5392,15900.0
2012-12-17 14:00:00,39.24,39.24,39.17,39.2,23200.0,33.5392,33.5392,33.4793,33.505,23200.0
2012-12-17 14:30:00,39.2,39.25,39.18,39.21,20600.0,33.505,33.5477,33.4879,33.5135,20600.0
2012-12-17 15:00:00,39.23,39.24,39.16,39.18,22800.0,33.5306,33.5392,33.4708,33.4879,22800.0
2012-12-17 15:30:00,39.17,39.34,39.15,39.31,59100.0,33.4793,33.6246,33.4622,33.599,59100.0
2012-12-18 09:30:00,39.22,39.35,39.12,39.14,29900.0,33.5221,33.6332,33.4366,33.4537,29900.0
2012-12-18 10:00:00,39.13,39.32,39.13,39.3,21900.0,33.4451,33.6075,33.4451,33.5904,21900.0
2012-12-18 10:30:00,39.3,39.42,39.3,39.38,17100.0,33.5904,33.693,33.5904,33.6588,17100.0
2012-12-18 11:00:00,39.38,39.54,39.38,39.52,22900.0,33.6588,33.7956,33.6588,33.7785,22900.0
2012-12-18 11:30:00,39.54,39.58,39.5,39.56,15800.0,33.7956,33.8298,33.7614,33.8127,15800.0
2012-12-18 12:00:00,39.56,39.6,39.55,39.56,11700.0,33.8127,33.8469,33.8041,33.8127,11700.0
2012-12-18 12:30:00,39.56,39.73,39.56,39.73,13800.0,33.8127,33.958,33.8127,33.958,13800.0
2012-12-18 13:00:00,39.73,39.77,39.72,39.73,12300.0,33.958,33.9922,33.9494,33.958,12300.0
2012-12-18 13:30:00,39.74,39.79,39.69,39.75,17100.0,33.9665,34.0093,33.9238,33.9751,17100.0
2012-12-18 14:00:00,39.77,39.77,39.71,39.75,22700.0,33.9922,33.9922,33.9409,33.9751,22700.0
2012-12-18 14:30:00,39.74,39.77,39.69,39.71,18400.0,33.9665,33.9922,33.9238,33.9409,18400.0
2012-12-18 15:00:00,39.71,39.73,39.58,39.6,25300.0,33.9409,33.958,33.8298,33.8469,25300.0
2012-12-18 15:30:00,39.61,39.7,39.58,39.65,40900.0,33.8554,33.9323,33.8298,33.8896,40900.0
2012-12-19 09:30:00,39.76,39.93,39.6,39.64,20100.0,33.9836,34.1289,33.8469,33.8811,20100.0
2012-12-19 10:00:00,39.64,39.72,39.63,39.68,14600.0,33.8811,33.9494,33.8725,33.9152,14600.0
2012-12-19 10:30:00,39.69,39.79,39.68,39.75,12100.0,33.9238,34.0093,33.9152,33.9751,12100.0
2012-12-19 11:00:00,39.78,39.89,39.78,39.82,23400.0,34.0007,34.0947,34.0007,34.0349,23400.0
2012-12-19 11:30:00,39.82,39.89,39.82,39.88,11000.0,34.0349,34.0947,34.0349,34.0862,11000.0
2012-12-19 12:00:00,39.88,39.88,39.83,39.85,25100.0,34.0862,34.0862,34.0434,34.0605,25100.0
2012-12-19 12:30:00,39.85,39.89,39.82,39.85,45800.0,34.0605,34.0947,34.0349,34.0605,45800.0
2012-12-19 13:00:00,39.86,39.91,39.84,39.87,11700.0,34.0691,34.1118,34.052,34.0776,11700.0
2012-12-19 13:30:00,39.88,39.95,39.87,39.95,9500.0,34.0862,34.146,34.0776,34.146,9500.0
2012-12-19 14:00:00,39.94,39.99,39.93,39.98,42500.0,34.1375,34.1802,34.1289,34.1717,42500.0
2012-12-19 14:30:00,39.98,39.98,39.92,39.94,35100.0,34.1717,34.1717,34.1204,34.1375,35100.0
2012-12-19 15:00:00,39.95,39.95,39.85,39.93,20800.0,34.146,34.146,34.0605,34.1289,20800.0
2012-12-19 15:30:00,39.9,39.92,39.64,39.69,87400.0,34.1033,34.1204,33.8811,33.9238,87400.0
2012-12-20 09:30:00,39.64,39.73,39.49,39.68,53500.0,33.8811,33.958,33.7528,33.9152,53500.0
2012-12-20 10:00:00,39.66,39.75,39.66,39.69,7800.0,33.8981,33.9751,33.8981,33.9238,7800.0
2012-12-20 10:30:00,39.69,39.72,39.65,39.69,9500.0,33.9238,33.9494,33.8896,33.9238,9500.0
2012-12-20 11:00:00,39.68,39.68,39.56,39.58,14400.0,33.9152,33.9152,33.8127,33.8298,14400.0
2012-12-20 11:30:00,39.58,39.64,39.58,39.62,6000.0,33.8298,33.8811,33.8298,33.864,6000.0
2012-12-20 12:00:00,39.63,39.69,39.62,39.67,7700.0,33.8725,33.9238,33.864,33.9067,7700.0
2012-12-20 12:30:00,39.67,39.73,39.63,39.72,12800.0,33.9067,33.958,33.8725,33.9494,12800.0
2012-12-20 13:00:00,39.72,39.74,39.7,39.71,17600.0,33.9494,33.9665,33.9323,33.9409,17600.0
2012-12-20 13:30:00,39.71,39.78,39.7,39.73,14300.0,33.9409,34.0007,33.9323,33.958,14300.0
2012-12-20 14:00:00,39.73,39.76,39.68,39.74,27300.0,33.958,33.9836,33.9152,33.9665,27300.0
2012-12-20 14:30:00,39.74,39.75,39.68,39.68,16900.0,33.9665,33.9751,33.9152,33.9152,16900.0
2012-12-20 15:00:00,39.67,39.69,39.53,39.55,57500.0,33.9067,33.9238,33.787,33.8041,57500.0
2012-12-20 15:30:00,39.53,39.77,39.49,39.77,111700.0,33.787,33.9922,33.7528,33.9922,111700.0
2012-12-21 09:30:00,39.04,39.72,39.0,39.51,221400.0,33.3682,33.9494,33.334,33.7699,221400.0
2012-12-21 10:00:00,39.56,39.7,39.48,39.62,20500.0,33.8127,33.9323,33.7443,33.864,20500.0
2012-12-21 10:30:00,39.65,39.7,39.57,39.61,23100.0,33.8896,33.9323,33.8212,33.8554,23100.0
2012-12-21 11:00:00,39.61,39.67,39.6,39.66,15100.0,33.8554,33.9067,33.8469,33.8981,15100.0
2012-12-21 11:30:00,39.65,39.66,39.53,39.57,18800.0,33.8896,33.8981,33.787,33.8212,18800.0
2012-12-21 12:00:00,39.61,39.64,39.55,39.61,28300.0,33.8554,33.8811,33.8041,33.8554,28300.0
2012-12-21 12:30:00,39.59,39.72,39.59,39.69,34200.0,33.8383,33.9494,33.8383,33.9238,34200.0
2012-12-21 13:00:00,39.68,39.71,39.56,39.63,23200.0,33.9152,33.9409,33.8127,33.8725,23200.0
2012-12-21 13:30:00,39.63,39.69,39.51,39.57,25500.0,33.8725,33.9238,33.7699,33.8212,25500.0
2012-12-21 14:00:00,39.55,39.65,39.51,39.51,19400.0,33.8041,33.8896,33.7699,33.7699,19400.0
2012-12-21 14:30:00,39.51,39.61,39.5,39.59,38100.0,33.7699,33.8554,33.7614,33.8383,38100.0
2012-12-21 15:00:00,39.59,39.72,39.47,39.7,73500.0,33.8383,33.9494,33.7357,33.9323,73500.0
2012-12-21 15:30:00,39.7,39.83,39.56,39.57,154500.0,33.9323,34.0434,33.8127,33.8212,154500.0
2012-12-24 09:30:00,39.4,39.61,39.14,39.44,22500.0,33.6759,33.8554,33.4537,33.7101,22500.0
2012-12-24 10:00:00,39.39,39.58,39.39,39.57,11600.0,33.6674,33.8298,33.6674,33.8212,11600.0
2012-12-24 10:30:00,39.59,39.64,39.55,39.55,7200.0,33.8383,33.8811,33.8041,33.8041,7200.0
2012-12-24 11:00:00,39.56,39.65,39.56,39.64,5900.0,33.8127,33.8896,33.8127,33.8811,5900.0
2012-12-24 11:30:00,39.65,39.71,39.64,39.69,8700.0,33.8896,33.9409,33.8811,33.9238,8700.0
2012-12-24 12:00:00,39.7,39.71,39.65,39.7,9600.0,33.9323,33.9409,33.8896,33.9323,9600.0
2012-12-24 12:30:00,39.7,39.82,39.7,39.81,32600.0,33.9323,34.0349,33.9323,34.0264,32600.0
2012-12-26 09:30:00,39.78,39.78,39.47,39.55,12100.0,34.0007,34.0007,33.7357,33.8041,12100.0
2012-12-26 10:00:00,39.53,39.59,39.53,39.58,10000.0,33.787,33.8383,33.787,33.8298,10000.0
2012-12-26 10:30:00,39.58,39.63,39.47,39.47,7200.0,33.8298,33.8725,33.7357,33.7357,7200.0
2012-12-26 11:00:00,39.52,39.52,39.33,39.34,8700.0,33.7785,33.7785,33.6161,33.6246,8700.0
2012-12-26 11:30:00,39.33,39.38,39.27,39.38,4400.0,33.6161,33.6588,33.5648,33.6588,4400.0
2012-12-26 12:00:00,39.38,39.38,39.23,39.23,5400.0,33.6588,33.6588,33.5306,33.5306,5400.0
2012-12-26 12:30:00,39.22,39.23,39.19,39.22,6200.0,33.5221,33.5306,33.4964,33.5221,6200.0
2012-12-26 13:00:00,39.22,39.22,39.11,39.16,9400.0,33.5221,33.5221,33.4281,33.4708,9400.0
2012-12-26 13:30:00,39.16,39.21,39.15,39.17,7100.0,33.4708,33.5135,33.4622,33.4793,7100.0
2012-12-26 14:00:00,39.16,39.26,39.15,39.2,7300.0,33.4708,33.5563,33.4622,33.505,7300.0
2012-12-26 14:30:00,39.21,39.32,39.2,39.3,11700.0,33.5135,33.6075,33.505,33.5904,11700.0
2012-12-26 15:00:00,39.3,39.3,39.12,39.14,17500.0,33.5904,33.5904,33.4366,33.4537,17500.0
2012-12-26 15:30:00,39.15,39.16,39.06,39.07,34400.0,33.4622,33.4708,33.3853,33.3939,34400.0
2012-12-27 09:30:00,39.03,39.14,38.76,39.07,16100.0,33.3597,33.4537,33.1289,33.3939,16100.0
2012-12-27 10:00:00,39.13,39.13,38.92,38.95,7900.0,33.4451,33.4451,33.2657,33.2913,7900.0
2012-12-27 10:30:00,38.93,38.99,38.82,38.9,26600.0,33.2742,33.3255,33.1802,33.2486,26600.0
2012-12-27 11:00:00,38.91,38.92,38.78,38.88,34600.0,33.2571,33.2657,33.146,33.2315,34600.0
2012-12-27 11:30:00,38.87,38.92,38.87,38.9,9200.0,33.2229,33.2657,33.2229,33.2486,9200.0
2012-12-27 12:00:00,38.91,38.98,38.88,38.94,17600.0,33.2571,33.3169,33.2315,33.2827,17600.0
2012-12-27 12:30:00,38.94,38.98,38.91,38.98,23700.0,33.2827,33.3169,33.2571,33.3169,23700.0
2012-12-27 13:00:00,38.98,39.13,38.97,39.08,12700.0,33.3169,33.4451,33.3084,33.4024,12700.0
2012-12-27 13:30:00,39.1,39.14,39.08,39.12,36900.0,33.4195,33.4537,33.4024,33.4366,36900.0
2012-12-27 14:00:00,39.13,39.13,39.03,39.08,8800.0,33.4451,33.4451,33.3597,33.4024,8800.0
2012-12-27 14:30:00,39.07,39.28,39.03,39.27,14400.0,33.3939,33.5734,33.3597,33.5648,14400.0
2012-12-27 15:00:00,39.28,39.43,39.24,39.39,17900.0,33.5734,33.7016,33.5392,33.6674,17900.0
2012-12-27 15:30:00,39.39,39.47,39.35,39.37,49500.0,33.6674,33.7357,33.6332,33.6503,49500.0
2012-12-28 09:30:00,39.09,39.42,39.0,39.36,25000.0,33.411,33.693,33.334,33.6417,25000.0
2012-12-28 10:00:00,39.38,39.48,39.28,39.35,12300.0,33.6588,33.7443,33.5734,33.6332,12300.0
2012-12-28 10:30:00,39.34,39.51,39.34,39.51,16800.0,33.6246,33.7699,33.6246,33.7699,16800.0
2012-12-28 11:00:00,39.49,39.53,39.41,39.43,47000.0,33.7528,33.787,33.6845,33.7016,47000.0
2012-12-28 11:30:00,39.41,39.48,39.4,39.46,9400.0,33.6845,33.7443,33.6759,33.7272,9400.0
2012-12-28 12:00:00,39.48,39.52,39.43,39.52,5200.0,33.7443,33.7785,33.7016,33.7785,5200.0
2012-12-28 12:30:00,39.52,39.55,39.44,39.49,19500.0,33.7785,33.8041,33.7101,33.7528,19500.0
2012-12-28 13:00:00,39.5,39.53,39.45,39.45,11300.0,33.7614,33.787,33.7187,33.7187,11300.0
2012-12-28 13:30:00,39.43,39.5,39.43,39.47,7200.0,33.7016,33.7614,33.7016,33.7357,7200.0
2012-12-28 14:00:00,39.46,39.47,39.41,39.42,10200.0,33.7272,33.7357,33.6845,33.693,10200.0
2012-12-28 14:30:00,39.44,39.44,39.37,39.38,7900.0,33.7101,33.7101,33.6503,33.6588,7900.0
2012-12-28 15:00:00,39.37,39.45,39.31,39.4,12800.0,33.6503,33.7187,33.599,33.6759,12800.0
2012-12-28 15:30:00,39.41,39.45,39.21,39.25,50700.0,33.6845,33.7187,33.5135,33.5477,50700.0
2012-12-31 09:30:00,39.11,39.28,38.8,38.9,131300.0,33.4281,33.5734,33.1631,33.2486,131300.0
2012-12-31 10:00:00,38.91,39.28,38.86,39.21,23300.0,33.2571,33.5734,33.2144,33.5135,23300.0
2012-12-31 10:30:00,39.2,39.24,39.15,39.18,15700.0,33.505,33.5392,33.4622,33.4879,15700.0
2012-12-31 11:00:00,39.18,39.3,39.18,39.25,13900.0,33.4879,33.5904,33.4879,33.5477,13900.0
2012-12-31 11:30:00,39.26,39.31,39.23,39.25,10800.0,33.5563,33.599,33.5306,33.5477,10800.0
2012-12-31 12:00:00,39.25,39.29,39.2,39.22,11100.0,33.5477,33.5819,33.505,33.5221,11100.0
2012-12-31 12:30:00,39.23,39.41,39.21,39.31,28400.0,33.5306,33.6845,33.5135,33.599,28400.0
2012-12-31 13:00:00,39.3,39.34,39.21,39.29,18600.0,33.5904,33.6246,33.5135,33.5819,18600.0
2012-12-31 13:30:00,39.28,39.29,39.12,39.17,9900.0,33.5734,33.5819,33.4366,33.4793,9900.0
2012-12-31 14:00:00,39.16,39.26,39.15,39.26,11300.0,33.4708,33.5563,33.4622,33.5563,11300.0
2012-12-31 14:30:00,39.24,39.3,39.2,39.3,25400.0,33.5392,33.5904,33.505,33.5904,25400.0
2012-12-31 15:00:00,39.28,39.3,39.15,39.16,40100.0,33.5734,33.5904,33.4622,33.4708,40100.0
2012-12-31 15:30:00,39.17,39.31,39.09,39.29,122800.0,33.4793,33.599,33.411,33.5819,122800.0
2013-01-02 09:30:00,39.6,40.0,39.6,39.86,78400.0,33.8469,34.1888,33.8469,34.0691,78400.0
2013-01-02 10:00:00,39.87,40.0,39.8,39.96,32700.0,34.0776,34.1888,34.0178,34.1546,32700.0
2013-01-02 10:30:00,39.98,40.01,39.87,39.89,17900.0,34.1717,34.1973,34.0776,34.0947,17900.0
2013-01-02 11:00:00,39.9,39.96,39.79,39.86,21500.0,34.1033,34.1546,34.0093,34.0691,21500.0
2013-01-02 11:30:00,39.87,39.96,39.85,39.87,16600.0,34.0776,34.1546,34.0605,34.0776,16600.0
2013-01-02 12:00:00,39.86,39.95,39.86,39.91,26900.0,34.0691,34.146,34.0691,34.1118,26900.0
2013-01-02 12:30:00,39.91,39.99,39.91,39.97,14300.0,34.1118,34.1802,34.1118,34.1631,14300.0
2013-01-02 13:00:00,39.97,40.22,39.96,40.2,20400.0,34.1631,34.3768,34.1546,34.3597,20400.0
2013-01-02 13:30:00,40.2,40.32,40.2,40.3,20200.0,34.3597,34.4623,34.3597,34.4452,20200.0
2013-01-02 14:00:00,40.3,40.49,40.3,40.49,33900.0,34.4452,34.6076,34.4452,34.6076,33900.0
2013-01-02 14:30:00,40.47,40.49,40.37,40.4,40500.0,34.5905,34.6076,34.505,34.5306,40500.0
2013-01-02 15:00:00,40.42,40.68,40.42,40.65,58600.0,34.5477,34.77,34.5477,34.7443,58600.0
2013-01-02 15:30:00,40.63,40.85,40.63,40.85,98700.0,34.7272,34.9153,34.7272,34.9153,98700.0
2013-01-03 09:30:00,40.9,41.08,40.81,40.91,72800.0,34.958,35.1118,34.8811,34.9665,72800.0
2013-01-03 10:00:00,40.86,40.94,40.81,40.9,32600.0,34.9238,34.9922,34.8811,34.958,32600.0
2013-01-03 10:30:00,40.91,40.97,40.91,40.93,8100.0,34.9665,35.0178,34.9665,34.9836,8100.0
2013-01-03 11:00:00,40.93,41.02,40.93,41.0,13600.0,34.9836,35.0606,34.9836,35.0435,13600.0
2013-01-03 11:30:00,41.02,41.19,41.02,41.19,23500.0,35.0606,35.2059,35.0606,35.2059,23500.0
2013-01-03 12:00:00,41.19,41.24,41.18,41.21,12500.0,35.2059,35.2486,35.1973,35.223,12500.0
2013-01-03 12:30:00,41.21,41.22,41.1,41.12,9100.0,35.223,35.2315,35.1289,35.146,9100.0
2013-01-03 13:00:00,41.13,41.13,41.02,41.05,17700.0,35.1546,35.1546,35.0606,35.0862,17700.0
2013-01-03 13:30:00,41.04,41.07,41.02,41.04,2700.0,35.0777,35.1033,35.0606,35.0777,2700.0
2013-01-03 14:00:00,41.01,41.06,40.92,40.98,14400.0,35.052,35.0948,34.9751,35.0264,14400.0
2013-01-03 14:30:00,40.94,41.05,40.9,41.0,11100.0,34.9922,35.0862,34.958,35.0435,11100.0
2013-01-03 15:00:00,41.01,41.06,40.94,40.96,25200.0,35.052,35.0948,34.9922,35.0093,25200.0
2013-01-03 15:30:00,40.97,40.97,40.8,40.92,36300.0,35.0178,35.0178,34.8725,34.9751,36300.0
2013-01-04 09:30:00,41.09,41.09,40.84,40.96,7000.0,35.1204,35.1204,34.9067,35.0093,7000.0
2013-01-04 10:00:00,40.95,41.02,40.93,41.01,6000.0,35.0007,35.0606,34.9836,35.052,6000.0
2013-01-04 10:30:00,40.95,40.96,40.9,40.92,4300.0,35.0007,35.0093,34.958,34.9751,4300.0
2013-01-04 11:00:00,40.92,41.0,40.92,40.95,5600.0,34.9751,35.0435,34.9751,35.0007,5600.0
2013-01-04 11:30:00,40.95,41.05,40.95,41.0,12600.0,35.0007,35.0862,35.0007,35.0435,12600.0
2013-01-04 12:00:00,40.98,41.09,40.97,41.05,12300.0,35.0264,35.1204,35.0178,35.0862,12300.0
2013-01-04 12:30:00,41.04,41.04,41.0,41.0,7000.0,35.0777,35.0777,35.0435,35.0435,7000.0
2013-01-04 13:00:00,41.01,41.08,40.95,40.98,83000.0,35.052,35.1118,35.0007,35.0264,83000.0
2013-01-04 13:30:00,40.98,41.01,40.96,40.98,12100.0,35.0264,35.052,35.0093,35.0264,12100.0
2013-01-04 14:00:00,41.0,41.01,40.94,41.01,14600.0,35.0435,35.052,34.9922,35.052,14600.0
2013-01-04 14:30:00,41.0,41.01,40.96,40.98,34100.0,35.0435,35.052,35.0093,35.0264,34100.0
2013-01-04 15:00:00,40.98,41.05,40.98,41.05,39600.0,35.0264,35.0862,35.0264,35.0862,39600.0
2013-01-04 15:30:00,41.05,41.06,40.98,40.98,47700.0,35.0862,35.0948,35.0264,35.0264,47700.0
2013-01-07 09:30:00,40.77,40.9,40.6,40.73,22700.0,34.8469,34.958,34.7016,34.8127,22700.0
2013-01-07 10:00:00,40.69,40.76,40.63,40.75,21200.0,34.7785,34.8383,34.7272,34.8298,21200.0
2013-01-07 10:30:00,40.73,40.81,40.66,40.74,30100.0,34.8127,34.8811,34.7529,34.8212,30100.0
2013-01-07 11:00:00,40.75,40.78,40.7,40.74,18200.0,34.8298,34.8554,34.7871,34.8212,18200.0
2013-01-07 11:30:00,40.74,40.78,40.67,40.76,83800.0,34.8212,34.8554,34.7614,34.8383,83800.0
2013-01-07 12:00:00,40.77,40.98,40.77,40.92,20200.0,34.8469,35.0264,34.8469,34.9751,20200.0
2013-01-07 12:30:00,40.92,40.98,40.91,40.97,12800.0,34.9751,35.0264,34.9665,35.0178,12800.0
2013-01-07 13:00:00,40.97,40.99,40.94,40.96,8100.0,35.0178,35.0349,34.9922,35.0093,8100.0
2013-01-07 13:30:00,40.96,40.98,40.86,40.94,12600.0,35.0093,35.0264,34.9238,34.9922,12600.0
2013-01-07 14:00:00,40.96,41.15,40.93,41.15,23600.0,35.0093,35.1717,34.9836,35.1717,23600.0
2013-01-07 14:30:00,41.13,41.2,41.13,41.18,17200.0,35.1546,35.2144,35.1546,35.1973,17200.0
2013-01-07 15:00:00,41.16,41.19,41.12,41.18,18700.0,35.1802,35.2059,35.146,35.1973,18700.0
2013-01-07 15:30:00,41.18,41.19,41.03,41.08,38400.0,35.1973,35.2059,35.0691,35.1118,38400.0
2013-01-08 09:30:00,40.97,41.12,40.89,40.98,65900.0,35.0178,35.146,34.9495,35.0264,65900.0
2013-01-08 10:00:00,40.99,41.03,40.91,40.95,9500.0,35.0349,35.0691,34.9665,35.0007,9500.0
2013-01-08 10:30:00,40.94,40.94,40.79,40.84,18800.0,34.9922,34.9922,34.864,34.9067,18800.0
2013-01-08 11:00:00,40.84,40.89,40.76,40.86,17700.0,34.9067,34.9495,34.8383,34.9238,17700.0
2013-01-08 11:30:00,40.86,40.98,40.85,40.93,11600.0,34.9238,35.0264,34.9153,34.9836,11600.0
2013-01-08 12:00:00,40.94,41.0,40.9,40.91,8800.0,34.9922,35.0435,34.958,34.9665,8800.0
2013-01-08 12:30:00,40.9,40.96,40.88,40.95,12600.0,34.958,35.0093,34.9409,35.0007,12600.0
2013-01-08 13:00:00,40.96,41.01,40.96,40.99,9300.0,35.0093,35.052,35.0093,35.0349,9300.0
2013-01-08 13:30:00,40.98,40.99,40.93,40.95,17700.0,35.0264,35.0349,34.9836,35.0007,17700.0
2013-01-08 14:00:00,40.96,41.0,40.93,40.98,15700.0,35.0093,35.0435,34.9836,35.0264,15700.0
2013-01-08 14:30:00,40.97,40.98,40.91,40.95,23400.0,35.0178,35.0264,34.9665,35.0007,23400.0
2013-01-08 15:00:00,40.95,41.03,40.95,40.98,27900.0,35.0007,35.0691,35.0007,35.0264,27900.0
2013-01-08 15:30:00,40.98,40.98,40.87,40.91,34800.0,35.0264,35.0264,34.9324,34.9665,34800.0
2013-01-09 09:30:00,40.95,41.3,40.86,41.29,61800.0,35.0007,35.2999,34.9238,35.2913,61800.0
2013-01-09 10:00:00,41.36,41.47,41.3,41.47,25100.0,35.3512,35.4452,35.2999,35.4452,25100.0
2013-01-09 10:30:00,41.45,41.58,41.44,41.52,8500.0,35.4281,35.5392,35.4195,35.4879,8500.0
2013-01-09 11:00:00,41.51,41.56,41.49,41.56,5200.0,35.4794,35.5221,35.4623,35.5221,5200.0
2013-01-09 11:30:00,41.54,41.55,41.4,41.44,8600.0,35.505,35.5136,35.3854,35.4195,8600.0
2013-01-09 12:00:00,41.43,41.44,41.4,41.43,8900.0,35.411,35.4195,35.3854,35.411,8900.0
2013-01-09 12:30:00,41.41,41.41,41.33,41.35,12200.0,35.3939,35.3939,35.3255,35.3426,12200.0
2013-01-09 13:00:00,41.34,41.35,41.3,41.3,10500.0,35.3341,35.3426,35.2999,35.2999,10500.0
2013-01-09 13:30:00,41.31,41.36,41.28,41.29,12300.0,35.3084,35.3512,35.2828,35.2913,12300.0
2013-01-09 14:00:00,41.3,41.31,41.21,41.23,13000.0,35.2999,35.3084,35.223,35.2401,13000.0
2013-01-09 14:30:00,41.23,41.28,41.22,41.24,17300.0,35.2401,35.2828,35.2315,35.2486,17300.0
2013-01-09 15:00:00,41.24,41.28,41.22,41.26,19600.0,35.2486,35.2828,35.2315,35.2657,19600.0
2013-01-09 15:30:00,41.26,41.29,41.21,41.27,46600.0,35.2657,35.2913,35.223,35.2742,46600.0
2013-01-10 09:30:00,41.4,41.73,41.24,41.27,27400.0,35.3854,35.6674,35.2486,35.2742,27400.0
2013-01-10 10:00:00,41.29,41.33,41.11,41.14,18500.0,35.2913,35.3255,35.1375,35.1631,18500.0
2013-01-10 10:30:00,41.15,41.15,41.01,41.08,18600.0,35.1717,35.1717,35.052,35.1118,18600.0
2013-01-10 11:00:00,41.02,41.03,40.9,40.97,15300.0,35.0606,35.0691,34.958,35.0178,15300.0
2013-01-10 11:30:00,40.96,40.97,40.88,40.92,10800.0,35.0093,35.0178,34.9409,34.9751,10800.0
2013-01-10 12:00:00,40.92,40.93,40.87,40.87,8800.0,34.9751,34.9836,34.9324,34.9324,8800.0
2013-01-10 12:30:00,40.87,40.94,40.84,40.91,11400.0,34.9324,34.9922,34.9067,34.9665,11400.0
2013-01-10 13:00:00,40.95,40.99,40.91,40.98,14000.0,35.0007,35.0349,34.9665,35.0264,14000.0
2013-01-10 13:30:00,40.99,41.04,40.97,40.99,14900.0,35.0349,35.0777,35.0178,35.0349,14900.0
2013-01-10 14:00:00,40.99,41.0,40.92,40.97,12300.0,35.0349,35.0435,34.9751,35.0178,12300.0
2013-01-10 14:30:00,40.96,41.01,40.93,40.95,19000.0,35.0093,35.052,34.9836,35.0007,19000.0
2013-01-10 15:00:00,40.95,41.08,40.93,41.07,39700.0,35.0007,35.1118,34.9836,35.1033,39700.0
2013-01-10 15:30:00,41.08,41.15,41.08,41.13,61000.0,35.1118,35.1717,35.1118,35.1546,61000.0
2013-01-11 09:30:00,41.04,41.25,40.71,41.01,16100.0,35.0777,35.2571,34.7956,35.052,16100.0
2013-01-11 10:00:00,40.99,41.04,40.89,40.89,18100.0,35.0349,35.0777,34.9495,34.9495,18100.0
2013-01-11 10:30:00,40.89,41.02,40.89,41.02,22500.0,34.9495,35.0606,34.9495,35.0606,22500.0
2013-01-11 11:00:00,41.0,41.03,40.91,40.91,20400.0,35.0435,35.0691,34.9665,34.9665,20400.0
2013-01-11 11:30:00,40.91,40.98,40.9,40.98,12900.0,34.9665,35.0264,34.958,35.0264,12900.0
2013-01-11 12:00:00,40.97,40.97,40.88,40.88,10300.0,35.0178,35.0178,34.9409,34.9409,10300.0
2013-01-11 12:30:00,40.87,40.88,40.79,40.79,17100.0,34.9324,34.9409,34.864,34.864,17100.0
2013-01-11 13:00:00,40.79,40.81,40.76,40.8,16100.0,34.864,34.8811,34.8383,34.8725,16100.0
2013-01-11 13:30:00,40.8,40.87,40.77,40.8,11800.0,34.8725,34.9324,34.8469,34.8725,11800.0
2013-01-11 14:00:00,40.8,40.88,40.79,40.84,19700.0,34.8725,34.9409,34.864,34.9067,19700.0
2013-01-11 14:30:00,40.85,40.9,40.84,40.89,18300.0,34.9153,34.958,34.9067,34.9495,18300.0
2013-01-11 15:00:00,40.88,40.97,40.83,40.95,19600.0,34.9409,35.0178,34.8982,35.0007,19600.0
2013-01-11 15:30:00,40.94,41.05,40.93,41.04,61900.0,34.9922,35.0862,34.9836,35.0777,61900.0
2013-01-14 09:30:00,40.91,41.07,40.73,40.93,14100.0,34.9665,35.1033,34.8127,34.9836,14100.0
2013-01-14 10:00:00,40.92,40.97,40.87,40.9,7800.0,34.9751,35.0178,34.9324,34.958,7800.0
2013-01-14 10:30:00,40.89,40.94,40.87,40.87,10100.0,34.9495,34.9922,34.9324,34.9324,10100.0
2013-01-14 11:00:00,40.87,40.92,40.86,40.92,9900.0,34.9324,34.9751,34.9238,34.9751,9900.0
2013-01-14 11:30:00,40.93,41.02,40.91,41.0,8300.0,34.9836,35.0606,34.9665,35.0435,8300.0
2013-01-14 12:00:00,41.0,41.03,40.96,40.98,7200.0,35.0435,35.0691,35.0093,35.0264,7200.0
2013-01-14 12:30:00,40.98,41.04,40.97,40.98,6700.0,35.0264,35.0777,35.0178,35.0264,6700.0
2013-01-14 13:00:00,40.98,41.03,40.97,41.02,10800.0,35.0264,35.0691,35.0178,35.0606,10800.0
2013-01-14 13:30:00,41.03,41.1,41.03,41.1,10300.0,35.0691,35.1289,35.0691,35.1289,10300.0
2013-01-14 14:00:00,41.1,41.19,41.1,41.17,10600.0,35.1289,35.2059,35.1289,35.1888,10600.0
2013-01-14 14:30:00,41.18,41.22,41.15,41.2,16800.0,35.1973,35.2315,35.1717,35.2144,16800.0
2013-01-14 15:00:00,41.2,41.27,41.19,41.25,17700.0,35.2144,35.2742,35.2059,35.2571,17700.0
2013-01-14 15:30:00,41.24,41.27,41.17,41.27,45200.0,35.2486,35.2742,35.1888,35.2742,45200.0
2013-01-15 09:30:00,40.8,41.15,40.71,41.08,27200.0,34.8725,35.1717,34.7956,35.1118,27200.0
2013-01-15 10:00:00,41.07,41.17,41.05,41.08,11400.0,35.1033,35.1888,35.0862,35.1118,11400.0
2013-01-15 10:30:00,41.07,41.12,41.05,41.12,27700.0,35.1033,35.146,35.0862,35.146,27700.0
2013-01-15 11:00:00,41.12,41.19,41.12,41.15,11700.0,35.146,35.2059,35.146,35.1717,11700.0
2013-01-15 11:30:00,41.16,41.18,41.13,41.13,8300.0,35.1802,35.1973,35.1546,35.1546,8300.0
2013-01-15 12:00:00,41.14,41.19,41.12,41.14,8600.0,35.1631,35.2059,35.146,35.1631,8600.0
2013-01-15 12:30:00,41.16,41.18,41.05,41.06,13800.0,35.1802,35.1973,35.0862,35.0948,13800.0
2013-01-15 13:00:00,41.06,41.06,40.86,41.04,46100.0,35.0948,35.0948,34.9238,35.0777,46100.0
2013-01-15 13:30:00,41.04,41.09,40.94,40.96,38900.0,35.0777,35.1204,34.9922,35.0093,38900.0
2013-01-15 14:00:00,40.96,40.96,40.85,40.85,16000.0,35.0093,35.0093,34.9153,34.9153,16000.0
2013-01-15 14:30:00,40.86,41.0,40.86,41.0,33500.0,34.9238,35.0435,34.9238,35.0435,33500.0
2013-01-15 15:00:00,41.0,41.07,41.0,41.03,33100.0,35.0435,35.1033,35.0435,35.0691,33100.0
2013-01-15 15:30:00,41.02,41.18,41.02,41.15,49400.0,35.0606,35.1973,35.0606,35.1717,49400.0
2013-01-16 09:30:00,41.16,41.16,40.99,41.1,7300.0,35.1802,35.1802,35.0349,35.1289,7300.0
2013-01-16 10:00:00,41.12,41.12,41.0,41.07,7800.0,35.146,35.146,35.0435,35.1033,7800.0
2013-01-16 10:30:00,41.12,41.13,41.05,41.08,4800.0,35.146,35.1546,35.0862,35.1118,4800.0
2013-01-16 11:00:00,41.08,41.22,41.08,41.22,9300.0,35.1118,35.2315,35.1118,35.2315,9300.0
2013-01-16 11:30:00,41.21,41.22,41.16,41.16,12700.0,35.223,35.2315,35.1802,35.1802,12700.0
2013-01-16 12:00:00,41.16,41.17,41.14,41.15,36200.0,35.1802,35.1888,35.1631,35.1717,36200.0
2013-01-16 12:30:00,41.15,41.16,41.12,41.14,6000.0,35.1717,35.1802,35.146,35.1631,6000.0
2013-01-16 13:00:00,41.11,41.15,41.1,41.13,4300.0,35.1375,35.1717,35.1289,35.1546,4300.0
2013-01-16 13:30:00,41.13,41.15,41.07,41.1,10900.0,35.1546,35.1717,35.1033,35.1289,10900.0
2013-01-16 14:00:00,41.09,41.1,41.07,41.09,6200.0,35.1204,35.1289,35.1033,35.1204,6200.0
2013-01-16 14:30:00,41.09,41.13,41.05,41.11,21700.0,35.1204,35.1546,35.0862,35.1375,21700.0
2013-01-16 15:00:00,41.1,41.12,41.07,41.1,21100.0,35.1289,35.146,35.1033,35.1289,21100.0
2013-01-16 15:30:00,41.11,41.14,41.05,41.13,31700.0,35.1375,35.1631,35.0862,35.1546,31700.0
2013-01-17 09:30:00,41.27,41.32,41.08,41.26,4100.0,35.2742,35.317,35.1118,35.2657,4100.0
2013-01-17 10:00:00,41.31,41.35,41.22,41.3,7600.0,35.3084,35.3426,35.2315,35.2999,7600.0
2013-01-17 10:30:00,41.3,41.33,41.21,41.27,5800.0,35.2999,35.3255,35.223,35.2742,5800.0
2013-01-17 11:00:00,41.3,41.45,41.27,41.44,8000.0,35.2999,35.4281,35.2742,35.4195,8000.0
2013-01-17 11:30:00,41.43,41.54,41.43,41.52,9800.0,35.411,35.505,35.411,35.4879,9800.0
2013-01-17 12:00:00,41.51,41.51,41.45,41.49,8700.0,35.4794,35.4794,35.4281,35.4623,8700.0
2013-01-17 12:30:00,41.48,41.51,41.39,41.4,6100.0,35.4537,35.4794,35.3768,35.3854,6100.0
2013-01-17 13:00:00,41.41,41.42,41.39,41.42,7500.0,35.3939,35.4025,35.3768,35.4025,7500.0
2013-01-17 13:30:00,41.38,41.4,41.34,41.36,4500.0,35.3683,35.3854,35.3341,35.3512,4500.0
2013-01-17 14:00:00,41.37,41.42,41.34,41.37,7400.0,35.3597,35.4025,35.3341,35.3597,7400.0
2013-01-17 14:30:00,41.38,41.38,41.22,41.26,26800.0,35.3683,35.3683,35.2315,35.2657,26800.0
2013-01-17 15:00:00,41.26,41.27,41.22,41.23,16400.0,35.2657,35.2742,35.2315,35.2401,16400.0
2013-01-17 15:30:00,41.25,41.27,41.15,41.19,30400.0,35.2571,35.2742,35.1717,35.2059,30400.0
2013-01-18 09:30:00,41.29,41.29,41.12,41.22,5700.0,35.2913,35.2913,35.146,35.2315,5700.0
2013-01-18 10:00:00,41.2,41.27,41.2,41.27,3400.0,35.2144,35.2742,35.2144,35.2742,3400.0
2013-01-18 10:30:00,41.26,41.3,41.22,41.23,4400.0,35.2657,35.2999,35.2315,35.2401,4400.0
2013-01-18 11:00:00,41.2,41.22,41.13,41.15,8500.0,35.2144,35.2315,35.1546,35.1717,8500.0
2013-01-18 11:30:00,41.12,41.19,41.11,41.15,24300.0,35.146,35.2059,35.1375,35.1717,24300.0
2013-01-18 12:00:00,41.16,41.31,41.16,41.31,9600.0,35.1802,35.3084,35.1802,35.3084,9600.0
2013-01-18 12:30:00,41.31,41.35,41.28,41.35,18200.0,35.3084,35.3426,35.2828,35.3426,18200.0
2013-01-18 13:00:00,41.35,41.43,41.34,41.42,3600.0,35.3426,35.411,35.3341,35.4025,3600.0
2013-01-18 13:30:00,41.41,41.49,41.38,41.49,12900.0,35.3939,35.4623,35.3683,35.4623,12900.0
2013-01-18 14:00:00,41.48,41.5,41.44,41.47,9300.0,35.4537,35.4708,35.4195,35.4452,9300.0
2013-01-18 14:30:00,41.48,41.5,41.45,41.46,4500.0,35.4537,35.4708,35.4281,35.4366,4500.0
2013-01-18 15:00:00,41.48,41.48,41.42,41.42,12000.0,35.4537,35.4537,35.4025,35.4025,12000.0
2013-01-18 15:30:00,41.42,41.44,41.38,41.4,29700.0,35.4025,35.4195,35.3683,35.3854,29700.0
2013-01-22 09:30:00,41.54,41.72,41.32,41.33,12600.0,35.505,35.6589,35.317,35.3255,12600.0
2013-01-22 10:00:00,41.35,41.4,41.3,41.32,5700.0,35.3426,35.3854,35.2999,35.317,5700.0
2013-01-22 10:30:00,41.31,41.36,41.27,41.34,8400.0,35.3084,35.3512,35.2742,35.3341,8400.0
2013-01-22 11:00:00,41.34,41.44,41.3,41.44,12100.0,35.3341,35.4195,35.2999,35.4195,12100.0
2013-01-22 11:30:00,41.45,41.52,41.38,41.52,18400.0,35.4281,35.4879,35.3683,35.4879,18400.0
2013-01-22 12:00:00,41.53,41.58,41.5,41.58,12900.0,35.4965,35.5392,35.4708,35.5392,12900.0
2013-01-22 12:30:00,41.58,41.66,41.55,41.59,29100.0,35.5392,35.6076,35.5136,35.5478,29100.0
2013-01-22 13:00:00,41.59,41.64,41.55,41.62,22700.0,35.5478,35.5905,35.5136,35.5734,22700.0
2013-01-22 13:30:00,41.62,41.83,41.62,41.82,122200.0,35.5734,35.7529,35.5734,35.7443,122200.0
2013-01-22 14:00:00,41.84,41.86,41.77,41.77,18900.0,35.7614,35.7785,35.7016,35.7016,18900.0
2013-01-22 14:30:00,41.78,41.79,41.66,41.67,40000.0,35.7101,35.7187,35.6076,35.6161,40000.0
2013-01-22 15:00:00,41.67,41.72,41.59,41.72,42300.0,35.6161,35.6589,35.5478,35.6589,42300.0
2013-01-22 15:30:00,41.71,41.87,41.7,41.87,59300.0,35.6503,35.7871,35.6418,35.7871,59300.0
2013-01-23 09:30:00,41.87,42.12,41.85,42.05,19000.0,35.7871,36.0008,35.77,35.9409,19000.0
2013-01-23 10:00:00,42.06,42.09,41.81,41.83,23100.0,35.9495,35.9751,35.7358,35.7529,23100.0
2013-01-23 10:30:00,41.81,41.82,41.64,41.68,13600.0,35.7358,35.7443,35.5905,35.6247,13600.0
2013-01-23 11:00:00,41.64,41.75,41.64,41.69,5900.0,35.5905,35.6845,35.5905,35.6332,5900.0
2013-01-23 11:30:00,41.68,41.68,41.57,41.6,11000.0,35.6247,35.6247,35.5307,35.5563,11000.0
2013-01-23 12:00:00,41.58,41.62,41.56,41.56,9400.0,35.5392,35.5734,35.5221,35.5221,9400.0
2013-01-23 12:30:00,41.56,41.57,41.51,41.53,6400.0,35.5221,35.5307,35.4794,35.4965,6400.0
2013-01-23 13:00:00,41.55,41.59,41.54,41.55,7200.0,35.5136,35.5478,35.505,35.5136,7200.0
2013-01-23 13:30:00,41.55,41.59,41.53,41.59,5300.0,35.5136,35.5478,35.4965,35.5478,5300.0
2013-01-23 14:00:00,41.59,41.64,41.56,41.62,7900.0,35.5478,35.5905,35.5221,35.5734,7900.0
2013-01-23 14:30:00,41.65,41.7,41.62,41.64,16300.0,35.599,35.6418,35.5734,35.5905,16300.0
2013-01-23 15:00:00,41.64,41.69,41.63,41.65,9000.0,35.5905,35.6332,35.5819,35.599,9000.0
2013-01-23 15:30:00,41.64,41.69,41.58,41.68,53800.0,35.5905,35.6332,35.5392,35.6247,53800.0
2013-01-24 09:30:00,41.64,42.02,41.63,42.02,8700.0,35.5905,35.9153,35.5819,35.9153,8700.0
2013-01-24 10:00:00,41.97,42.01,41.79,41.88,12000.0,35.8725,35.9067,35.7187,35.7956,12000.0
2013-01-24 10:30:00,41.87,41.88,41.77,41.87,9900.0,35.7871,35.7956,35.7016,35.7871,9900.0
2013-01-24 11:00:00,41.83,41.92,41.83,41.86,7600.0,35.7529,35.8298,35.7529,35.7785,7600.0
2013-01-24 11:30:00,41.87,41.88,41.75,41.8,7000.0,35.7871,35.7956,35.6845,35.7272,7000.0
2013-01-24 12:00:00,41.78,41.78,41.72,41.75,6000.0,35.7101,35.7101,35.6589,35.6845,6000.0
2013-01-24 12:30:00,41.74,41.75,41.58,41.62,56400.0,35.676,35.6845,35.5392,35.5734,56400.0
2013-01-24 13:00:00,41.64,41.8,41.64,41.79,35700.0,35.5905,35.7272,35.5905,35.7187,35700.0
2013-01-24 13:30:00,41.77,41.78,41.58,41.66,17900.0,35.7016,35.7101,35.5392,35.6076,17900.0
2013-01-24 14:00:00,41.65,41.73,41.64,41.67,10700.0,35.599,35.6674,35.5905,35.6161,10700.0
2013-01-24 14:30:00,41.67,41.74,41.67,41.67,15300.0,35.6161,35.676,35.6161,35.6161,15300.0
2013-01-24 15:00:00,41.67,41.82,41.65,41.81,26700.0,35.6161,35.7443,35.599,35.7358,26700.0
2013-01-24 15:30:00,41.82,41.82,41.67,41.69,94600.0,35.7443,35.7443,35.6161,35.6332,94600.0
2013-01-25 09:30:00,41.74,41.9,41.6,41.64,14400.0,35.676,35.8127,35.5563,35.5905,14400.0
2013-01-25 10:00:00,41.6,41.63,41.45,41.45,12100.0,35.5563,35.5819,35.4281,35.4281,12100.0
2013-01-25 10:30:00,41.45,41.46,41.35,41.39,22000.0,35.4281,35.4366,35.3426,35.3768,22000.0
2013-01-25 11:00:00,41.37,41.46,41.36,41.4,27800.0,35.3597,35.4366,35.3512,35.3854,27800.0
2013-01-25 11:30:00,41.41,41.46,41.34,41.4,29700.0,35.3939,35.4366,35.3341,35.3854,29700.0
2013-01-25 12:00:00,41.4,41.62,41.4,41.58,19400.0,35.3854,35.5734,35.3854,35.5392,19400.0
2013-01-25 12:30:00,41.57,41.64,41.57,41.59,16700.0,35.5307,35.5905,35.5307,35.5478,16700.0
2013-01-25 13:00:00,41.6,41.62,41.59,41.62,5600.0,35.5563,35.5734,35.5478,35.5734,5600.0
2013-01-25 13:30:00,41.59,41.61,41.56,41.57,6200.0,35.5478,35.5648,35.5221,35.5307,6200.0
2013-01-25 14:00:00,41.58,41.59,41.54,41.56,11300.0,35.5392,35.5478,35.505,35.5221,11300.0
2013-01-25 14:30:00,41.55,41.56,41.49,41.51,14300.0,35.5136,35.5221,35.4623,35.4794,14300.0
2013-01-25 15:00:00,41.53,41.55,41.45,41.51,18000.0,35.4965,35.5136,35.4281,35.4794,18000.0
2013-01-25 15:30:00,41.51,41.52,41.42,41.49,55700.0,35.4794,35.4879,35.4025,35.4623,55700.0
2013-01-28 09:30:00,41.51,41.67,41.47,41.54,11000.0,35.4794,35.6161,35.4452,35.505,11000.0
2013-01-28 10:00:00,41.54,41.59,41.44,41.55,11700.0,35.505,35.5478,35.4195,35.5136,11700.0
2013-01-28 10:30:00,41.54,41.65,41.54,41.65,18100.0,35.505,35.599,35.505,35.599,18100.0
2013-01-28 11:00:00,41.66,41.69,41.61,41.64,31900.0,35.6076,35.6332,35.5648,35.5905,31900.0
2013-01-28 11:30:00,41.66,41.71,41.66,41.68,5100.0,35.6076,35.6503,35.6076,35.6247,5100.0
2013-01-28 12:00:00,41.68,41.7,41.61,41.65,13600.0,35.6247,35.6418,35.5648,35.599,13600.0
2013-01-28 12:30:00,41.65,41.75,41.63,41.73,11700.0,35.599,35.6845,35.5819,35.6674,11700.0
2013-01-28 13:00:00,41.72,41.72,41.61,41.64,10500.0,35.6589,35.6589,35.5648,35.5905,10500.0
2013-01-28 13:30:00,41.64,41.7,41.63,41.68,17100.0,35.5905,35.6418,35.5819,35.6247,17100.0
2013-01-28 14:00:00,41.69,41.72,41.66,41.7,13200.0,35.6332,35.6589,35.6076,35.6418,13200.0
2013-01-28 14:30:00,41.72,41.72,41.61,41.63,18500.0,35.6589,35.6589,35.5648,35.5819,18500.0
2013-01-28 15:00:00,41.63,41.66,41.52,41.52,24100.0,35.5819,35.6076,35.4879,35.4879,24100.0
2013-01-28 15:30:00,41.53,41.56,41.47,41.55,49600.0,35.4965,35.5221,35.4452,35.5136,49600.0
2013-01-29 09:30:00,41.58,41.76,41.32,41.34,17700.0,35.5392,35.6931,35.317,35.3341,17700.0
2013-01-29 10:00:00,41.33,41.42,41.25,41.41,11600.0,35.3255,35.4025,35.2571,35.3939,11600.0
2013-01-29 10:30:00,41.38,41.4,41.33,41.37,12600.0,35.3683,35.3854,35.3255,35.3597,12600.0
2013-01-29 11:00:00,41.36,41.5,41.34,41.46,15800.0,35.3512,35.4708,35.3341,35.4366,15800.0
2013-01-29 11:30:00,41.47,41.48,41.37,41.38,41200.0,35.4452,35.4537,35.3597,35.3683,41200.0
2013-01-29 12:00:00,41.37,41.39,41.32,41.32,14300.0,35.3597,35.3768,35.317,35.317,14300.0
2013-01-29 12:30:00,41.34,41.38,41.3,41.38,16600.0,35.3341,35.3683,35.2999,35.3683,16600.0
2013-01-29 13:00:00,41.38,41.43,41.36,41.4,10300.0,35.3683,35.411,35.3512,35.3854,10300.0
2013-01-29 13:30:00,41.4,41.47,41.38,41.45,19600.0,35.3854,35.4452,35.3683,35.4281,19600.0
2013-01-29 14:00:00,41.46,41.49,41.39,41.39,37000.0,35.4366,35.4623,35.3768,35.3768,37000.0
2013-01-29 14:30:00,41.38,41.4,41.34,41.37,18700.0,35.3683,35.3854,35.3341,35.3597,18700.0
2013-01-29 15:00:00,41.37,41.45,41.37,41.41,35100.0,35.3597,35.4281,35.3597,35.3939,35100.0
2013-01-29 15:30:00,41.43,41.44,41.36,41.41,63700.0,35.411,35.4195,35.3512,35.3939,63700.0
2013-01-30 09:30:00,41.44,41.52,41.4,41.41,4500.0,35.4195,35.4879,35.3854,35.3939,4500.0
2013-01-30 10:00:00,41.36,41.44,41.36,41.39,10900.0,35.3512,35.4195,35.3512,35.3768,10900.0
2013-01-30 10:30:00,41.39,41.46,41.31,41.45,13900.0,35.3768,35.4366,35.3084,35.4281,13900.0
2013-01-30 11:00:00,41.45,41.54,41.45,41.52,10500.0,35.4281,35.505,35.4281,35.4879,10500.0
2013-01-30 11:30:00,41.53,41.67,41.53,41.62,10400.0,35.4965,35.6161,35.4965,35.5734,10400.0
2013-01-30 12:00:00,41.62,41.64,41.58,41.6,12700.0,35.5734,35.5905,35.5392,35.5563,12700.0
2013-01-30 12:30:00,41.6,41.6,41.54,41.57,11400.0,35.5563,35.5563,35.505,35.5307,11400.0
2013-01-30 13:00:00,41.53,41.55,41.45,41.53,10100.0,35.4965,35.5136,35.4281,35.4965,10100.0
2013-01-30 13:30:00,41.54,41.59,41.53,41.58,20400.0,35.505,35.5478,35.4965,35.5392,20400.0
2013-01-30 14:00:00,41.58,41.63,41.52,41.55,20500.0,35.5392,35.5819,35.4879,35.5136,20500.0
2013-01-30 14:30:00,41.54,41.55,41.41,41.43,21800.0,35.505,35.5136,35.3939,35.411,21800.0
2013-01-30 15:00:00,41.42,41.43,41.3,41.3,31300.0,35.4025,35.411,35.2999,35.2999,31300.0
2013-01-30 15:30:00,41.3,41.36,41.24,41.32,61600.0,35.2999,35.3512,35.2486,35.317,61600.0
2013-01-31 09:30:00,41.27,41.5,41.16,41.39,27700.0,35.2742,35.4708,35.1802,35.3768,27700.0
2013-01-31 10:00:00,41.41,41.42,41.27,41.28,22500.0,35.3939,35.4025,35.2742,35.2828,22500.0
2013-01-31 10:30:00,41.27,41.44,41.27,41.39,17100.0,35.2742,35.4195,35.2742,35.3768,17100.0
2013-01-31 11:00:00,41.39,41.41,41.34,41.34,65000.0,35.3768,35.3939,35.3341,35.3341,65000.0
2013-01-31 11:30:00,41.35,41.43,41.33,41.4,18900.0,35.3426,35.411,35.3255,35.3854,18900.0
2013-01-31 12:00:00,41.39,41.47,41.39,41.44,19800.0,35.3768,35.4452,35.3768,35.4195,19800.0
2013-01-31 12:30:00,41.44,41.59,41.43,41.59,13300.0,35.4195,35.5478,35.411,35.5478,13300.0
2013-01-31 13:00:00,41.58,41.6,41.44,41.44,20400.0,35.5392,35.5563,35.4195,35.4195,20400.0
2013-01-31 13:30:00,41.45,41.58,41.45,41.55,10600.0,35.4281,35.5392,35.4281,35.5136,10600.0
2013-01-31 14:00:00,41.53,41.54,41.44,41.5,30200.0,35.4965,35.505,35.4195,35.4708,30200.0
2013-01-31 14:30:00,41.48,41.53,41.47,41.49,19500.0,35.4537,35.4965,35.4452,35.4623,19500.0
2013-01-31 15:00:00,41.48,41.54,41.42,41.5,36100.0,35.4537,35.505,35.4025,35.4708,36100.0
2013-01-31 15:30:00,41.5,41.54,41.4,41.49,115700.0,35.4708,35.505,35.3854,35.4623,115700.0
2013-02-01 09:30:00,41.71,42.02,41.63,41.88,22600.0,35.6503,35.9153,35.5819,35.7956,22600.0
2013-02-01 10:00:00,41.9,41.98,41.82,41.82,25300.0,35.8127,35.8811,35.7443,35.7443,25300.0
2013-02-01 10:30:00,41.83,41.91,41.8,41.87,18300.0,35.7529,35.8213,35.7272,35.7871,18300.0
2013-02-01 11:00:00,41.86,41.88,41.79,41.79,16800.0,35.7785,35.7956,35.7187,35.7187,16800.0
2013-02-01 11:30:00,41.8,41.9,41.76,41.89,12700.0,35.7272,35.8127,35.6931,35.8042,12700.0
2013-02-01 12:00:00,41.88,41.9,41.84,41.87,10200.0,35.7956,35.8127,35.7614,35.7871,10200.0
2013-02-01 12:30:00,41.86,41.88,41.8,41.82,14100.0,35.7785,35.7956,35.7272,35.7443,14100.0
2013-02-01 13:00:00,41.83,41.84,41.79,41.82,13900.0,35.7529,35.7614,35.7187,35.7443,13900.0
2013-02-01 13:30:00,41.83,41.86,41.76,41.78,28000.0,35.7529,35.7785,35.6931,35.7101,28000.0
2013-02-01 14:00:00,41.77,41.85,41.76,41.84,29600.0,35.7016,35.77,35.6931,35.7614,29600.0
2013-02-01 14:30:00,41.84,41.85,41.77,41.78,25900.0,35.7614,35.77,35.7016,35.7101,25900.0
2013-02-01 15:00:00,41.78,41.8,41.74,41.77,28200.0,35.7101,35.7272,35.676,35.7016,28200.0
2013-02-01 15:30:00,41.76,41.84,41.74,41.76,60400.0,35.6931,35.7614,35.676,35.6931,60400.0
2013-02-04 09:30:00,41.65,42.14,41.35,42.12,19900.0,35.599,36.0178,35.3426,36.0008,19900.0
2013-02-04 10:00:00,42.11,42.16,41.77,41.83,51000.0,35.9922,36.0349,35.7016,35.7529,51000.0
2013-02-04 10:30:00,41.81,41.83,41.67,41.7,18600.0,35.7358,35.7529,35.6161,35.6418,18600.0
2013-02-04 11:00:00,41.68,41.71,41.6,41.65,18100.0,35.6247,35.6503,35.5563,35.599,18100.0
2013-02-04 11:30:00,41.62,41.63,41.49,41.5,18800.0,35.5734,35.5819,35.4623,35.4708,18800.0
2013-02-04 12:00:00,41.51,41.65,41.5,41.65,10300.0,35.4794,35.599,35.4708,35.599,10300.0
2013-02-04 12:30:00,41.66,41.71,41.61,41.64,23200.0,35.6076,35.6503,35.5648,35.5905,23200.0
2013-02-04 13:00:00,41.66,41.74,41.66,41.72,12800.0,35.6076,35.676,35.6076,35.6589,12800.0
2013-02-04 13:30:00,41.7,41.71,41.63,41.7,16200.0,35.6418,35.6503,35.5819,35.6418,16200.0
2013-02-04 14:00:00,41.71,41.81,41.71,41.78,89700.0,35.6503,35.7358,35.6503,35.7101,89700.0
2013-02-04 14:30:00,41.8,41.88,41.73,41.81,26800.0,35.7272,35.7956,35.6674,35.7358,26800.0
2013-02-04 15:00:00,41.79,41.82,41.7,41.8,20800.0,35.7187,35.7443,35.6418,35.7272,20800.0
2013-02-04 15:30:00,41.78,41.78,41.66,41.66,47200.0,35.7101,35.7101,35.6076,35.6076,47200.0
2013-02-05 09:30:00,41.82,42.31,41.73,41.97,36100.0,35.7443,36.1632,35.6674,35.8725,36100.0
2013-02-05 10:00:00,41.97,42.12,41.95,42.06,16600.0,35.8725,36.0008,35.8555,35.9495,16600.0
2013-02-05 10:30:00,42.06,42.08,42.0,42.05,13100.0,35.9495,35.9666,35.8982,35.9409,13100.0
2013-02-05 11:00:00,42.05,42.12,42.01,42.03,12600.0,35.9409,36.0008,35.9067,35.9238,12600.0
2013-02-05 11:30:00,42.01,42.01,41.95,41.97,10100.0,35.9067,35.9067,35.8555,35.8725,10100.0
2013-02-05 12:00:00,41.97,42.04,41.95,42.0,38400.0,35.8725,35.9324,35.8555,35.8982,38400.0
2013-02-05 12:30:00,41.98,42.17,41.95,42.17,17800.0,35.8811,36.0435,35.8555,36.0435,17800.0
2013-02-05 13:00:00,42.14,42.18,42.08,42.1,15100.0,36.0178,36.052,35.9666,35.9837,15100.0
2013-02-05 13:30:00,42.11,42.13,42.07,42.07,10600.0,35.9922,36.0093,35.958,35.958,10600.0
2013-02-05 14:00:00,42.1,42.11,42.0,42.0,16000.0,35.9837,35.9922,35.8982,35.8982,16000.0
2013-02-05 14:30:00,42.0,42.27,42.0,42.22,73300.0,35.8982,36.129,35.8982,36.0862,73300.0
2013-02-05 15:00:00,42.23,42.29,42.13,42.15,65400.0,36.0948,36.1461,36.0093,36.0264,65400.0
2013-02-05 15:30:00,42.16,42.2,42.03,42.1,91400.0,36.0349,36.0691,35.9238,35.9837,91400.0
2013-02-06 09:30:00,42.2,43.25,42.2,43.18,250000.0,36.0691,36.9666,36.0691,36.9068,250000.0
2013-02-06 10:00:00,43.05,43.67,42.99,43.59,144800.0,36.7956,37.3256,36.7444,37.2572,144800.0
2013-02-06 10:30:00,43.62,43.72,43.08,43.6,160400.0,37.2828,37.3683,36.8213,37.2657,160400.0
2013-02-06 11:00:00,43.59,43.89,43.57,43.82,62900.0,37.2572,37.5136,37.2401,37.4538,62900.0
2013-02-06 11:30:00,43.8,43.84,43.6,43.84,100500.0,37.4367,37.4709,37.2657,37.4709,100500.0
2013-02-06 12:00:00,43.85,43.85,43.56,43.6,96000.0,37.4794,37.4794,37.2315,37.2657,96000.0
2013-02-06 12:30:00,43.63,43.8,43.53,43.78,52000.0,37.2914,37.4367,37.2059,37.4196,52000.0
2013-02-06 13:00:00,43.77,43.89,43.73,43.82,53800.0,37.411,37.5136,37.3769,37.4538,53800.0
2013-02-06 13:30:00,43.8,43.84,43.65,43.79,62600.0,37.4367,37.4709,37.3085,37.4281,62600.0
2013-02-06 14:00:00,43.79,43.9,43.64,43.84,70300.0,37.4281,37.5222,37.2999,37.4709,70300.0
2013-02-06 14:30:00,43.84,43.84,43.7,43.81,149200.0,37.4709,37.4709,37.3512,37.4452,149200.0
2013-02-06 15:00:00,43.81,44.31,43.77,44.3,142700.0,37.4452,37.8726,37.411,37.864,142700.0
2013-02-06 15:30:00,44.3,44.32,43.98,44.09,236500.0,37.864,37.8811,37.5905,37.6846,236500.0
2013-02-07 09:30:00,44.05,44.11,43.61,43.64,54300.0,37.6504,37.7016,37.2743,37.2999,54300.0
2013-02-07 10:00:00,43.61,43.72,43.49,43.65,70500.0,37.2743,37.3683,37.1717,37.3085,70500.0
2013-02-07 10:30:00,43.66,43.71,43.61,43.69,41000.0,37.317,37.3598,37.2743,37.3427,41000.0
2013-02-07 11:00:00,43.7,43.84,43.64,43.79,17200.0,37.3512,37.4709,37.2999,37.4281,17200.0
2013-02-07 11:30:00,43.77,43.79,43.72,43.78,19000.0,37.411,37.4281,37.3683,37.4196,19000.0
2013-02-07 12:00:00,43.77,43.86,43.75,43.8,24600.0,37.411,37.488,37.3939,37.4367,24600.0
2013-02-07 12:30:00,43.8,43.88,43.79,43.83,29600.0,37.4367,37.5051,37.4281,37.4623,29600.0
2013-02-07 13:00:00,43.82,43.89,43.79,43.87,18900.0,37.4538,37.5136,37.4281,37.4965,18900.0
2013-02-07 13:30:00,43.89,43.92,43.79,43.87,15500.0,37.5136,37.5392,37.4281,37.4965,15500.0
2013-02-07 14:00:00,43.86,43.91,43.78,43.83,18000.0,37.488,37.5307,37.4196,37.4623,18000.0
2013-02-07 14:30:00,43.83,44.02,43.8,43.99,53000.0,37.4623,37.6247,37.4367,37.5991,53000.0
2013-02-07 15:00:00,44.01,44.01,43.89,43.98,114900.0,37.6162,37.6162,37.5136,37.5905,114900.0
2013-02-07 15:30:00,43.97,44.09,43.87,44.07,62900.0,37.582,37.6846,37.4965,37.6675,62900.0
2013-02-08 09:30:00,43.99,44.13,43.9,44.09,76000.0,37.5991,37.7187,37.5222,37.6846,76000.0
2013-02-08 10:00:00,44.06,44.1,43.98,44.0,21400.0,37.6589,37.6931,37.5905,37.6076,21400.0
2013-02-08 10:30:00,43.99,43.99,43.88,43.91,40100.0,37.5991,37.5991,37.5051,37.5307,40100.0
2013-02-08 11:00:00,43.91,43.92,43.67,43.68,23700.0,37.5307,37.5392,37.3256,37.3341,23700.0
2013-02-08 11:30:00,43.68,43.92,43.64,43.9,73300.0,37.3341,37.5392,37.2999,37.5222,73300.0
2013-02-08 12:00:00,43.92,43.93,43.82,43.82,9800.0,37.5392,37.5478,37.4538,37.4538,9800.0
2013-02-08 12:30:00,43.83,43.88,43.66,43.68,22200.0,37.4623,37.5051,37.317,37.3341,22200.0
2013-02-08 13:00:00,43.7,43.77,43.68,43.71,8200.0,37.3512,37.411,37.3341,37.3598,8200.0
2013-02-08 13:30:00,43.72,43.73,43.67,43.72,13300.0,37.3683,37.3769,37.3256,37.3683,13300.0
2013-02-08 14:00:00,43.72,43.75,43.69,43.71,16600.0,37.3683,37.3939,37.3427,37.3598,16600.0
2013-02-08 14:30:00,43.71,43.73,43.67,43.7,39900.0,37.3598,37.3769,37.3256,37.3512,39900.0
2013-02-08 15:00:00,43.7,43.73,43.65,43.65,22100.0,37.3512,37.3769,37.3085,37.3085,22100.0
2013-02-08 15:30:00,43.64,43.82,43.64,43.81,47700.0,37.2999,37.4538,37.2999,37.4452,47700.0
2013-02-11 09:30:00,43.89,44.14,43.47,43.53,11900.0,37.5136,37.7273,37.1546,37.2059,11900.0
2013-02-11 10:00:00,43.52,43.56,43.42,43.5,12300.0,37.1974,37.2315,37.1119,37.1803,12300.0
2013-02-11 10:30:00,43.55,43.55,43.46,43.51,8700.0,37.223,37.223,37.1461,37.1888,8700.0
2013-02-11 11:00:00,43.54,43.57,43.45,43.45,15600.0,37.2145,37.2401,37.1375,37.1375,15600.0
2013-02-11 11:30:00,43.48,43.48,43.32,43.4,16500.0,37.1632,37.1632,37.0264,37.0948,16500.0
2013-02-11 12:00:00,43.41,43.51,43.41,43.49,25900.0,37.1033,37.1888,37.1033,37.1717,25900.0
2013-02-11 12:30:00,43.49,43.52,43.47,43.52,18700.0,37.1717,37.1974,37.1546,37.1974,18700.0
2013-02-11 13:00:00,43.51,43.53,43.48,43.49,28200.0,37.1888,37.2059,37.1632,37.1717,28200.0
2013-02-11 13:30:00,43.49,43.56,43.49,43.51,10800.0,37.1717,37.2315,37.1717,37.1888,10800.0
2013-02-11 14:00:00,43.51,43.52,43.47,43.51,98800.0,37.1888,37.1974,37.1546,37.1888,98800.0
2013-02-11 14:30:00,43.51,43.59,43.49,43.5,56100.0,37.1888,37.2572,37.1717,37.1803,56100.0
2013-02-11 15:00:00,43.5,43.58,43.5,43.55,91000.0,37.1803,37.2486,37.1803,37.223,91000.0
2013-02-11 15:30:00,43.55,43.57,43.48,43.55,59800.0,37.223,37.2401,37.1632,37.223,59800.0
2013-02-12 09:30:00,43.5,43.72,43.15,43.47,21400.0,37.1803,37.3683,36.8811,37.1546,21400.0
2013-02-12 10:00:00,43.51,43.59,43.35,43.48,31200.0,37.1888,37.2572,37.0521,37.1632,31200.0
2013-02-12 10:30:00,43.47,43.48,43.29,43.41,21300.0,37.1546,37.1632,37.0008,37.1033,21300.0
2013-02-12 11:00:00,43.43,43.52,43.43,43.5,20100.0,37.1204,37.1974,37.1204,37.1803,20100.0
2013-02-12 11:30:00,43.49,43.54,43.48,43.52,17500.0,37.1717,37.2145,37.1632,37.1974,17500.0
2013-02-12 12:00:00,43.52,43.55,43.33,43.33,25900.0,37.1974,37.223,37.035,37.035,25900.0
2013-02-12 12:30:00,43.33,43.49,43.29,43.48,16000.0,37.035,37.1717,37.0008,37.1632,16000.0
2013-02-12 13:00:00,43.49,43.59,43.49,43.57,27700.0,37.1717,37.2572,37.1717,37.2401,27700.0
2013-02-12 13:30:00,43.56,43.6,43.5,43.52,18300.0,37.2315,37.2657,37.1803,37.1974,18300.0
2013-02-12 14:00:00,43.51,43.52,43.48,43.49,28700.0,37.1888,37.1974,37.1632,37.1717,28700.0
2013-02-12 14:30:00,43.49,43.52,43.46,43.49,27100.0,37.1717,37.1974,37.1461,37.1717,27100.0
2013-02-12 15:00:00,43.48,43.5,43.43,43.43,32100.0,37.1632,37.1803,37.1204,37.1204,32100.0
2013-02-12 15:30:00,43.43,43.49,43.42,43.47,48800.0,37.1204,37.1717,37.1119,37.1546,48800.0
2013-02-13 09:30:00,43.41,43.54,43.31,43.36,10500.0,37.1033,37.2145,37.0179,37.0606,10500.0
2013-02-13 10:00:00,43.38,43.38,43.26,43.26,18300.0,37.0777,37.0777,36.9751,36.9751,18300.0
2013-02-13 10:30:00,43.27,43.31,43.2,43.23,9900.0,36.9837,37.0179,36.9239,36.9495,9900.0
2013-02-13 11:00:00,43.2,43.21,43.02,43.11,30800.0,36.9239,36.9324,36.77,36.8469,30800.0
2013-02-13 11:30:00,43.1,43.19,43.1,43.17,9300.0,36.8384,36.9153,36.8384,36.8982,9300.0
2013-02-13 12:00:00,43.18,43.23,43.17,43.2,6000.0,36.9068,36.9495,36.8982,36.9239,6000.0
2013-02-13 12:30:00,43.2,43.24,43.15,43.19,12000.0,36.9239,36.958,36.8811,36.9153,12000.0
2013-02-13 13:00:00,43.21,43.22,43.15,43.2,9400.0,36.9324,36.9409,36.8811,36.9239,9400.0
2013-02-13 13:30:00,43.22,43.27,43.18,43.26,13700.0,36.9409,36.9837,36.9068,36.9751,13700.0
2013-02-13 14:00:00,43.26,43.28,43.17,43.22,30600.0,36.9751,36.9922,36.8982,36.9409,30600.0
2013-02-13 14:30:00,43.23,43.35,43.22,43.33,31800.0,36.9495,37.0521,36.9409,37.035,31800.0
2013-02-13 15:00:00,43.33,43.41,43.31,43.36,19700.0,37.035,37.1033,37.0179,37.0606,19700.0
2013-02-13 15:30:00,43.37,43.47,43.34,43.46,69000.0,37.0692,37.1546,37.0435,37.1461,69000.0
2013-02-14 09:30:00,43.29,43.44,43.26,43.32,11500.0,37.0008,37.129,36.9751,37.0264,11500.0
2013-02-14 10:00:00,43.31,43.36,43.28,43.34,9900.0,37.0179,37.0606,36.9922,37.0435,9900.0
2013-02-14 10:30:00,43.32,43.4,43.31,43.34,5300.0,37.0264,37.0948,37.0179,37.0435,5300.0
2013-02-14 11:00:00,43.33,43.34,43.24,43.27,6700.0,37.035,37.0435,36.958,36.9837,6700.0
2013-02-14 11:30:00,43.24,43.27,43.18,43.27,11800.0,36.958,36.9837,36.9068,36.9837,11800.0
2013-02-14 12:00:00,43.27,43.31,43.22,43.26,9500.0,36.9837,37.0179,36.9409,36.9751,9500.0
2013-02-14 12:30:00,43.26,43.33,43.22,43.32,27900.0,36.9751,37.035,36.9409,37.0264,27900.0
2013-02-14 13:00:00,43.31,43.34,43.23,43.34,68700.0,37.0179,37.0435,36.9495,37.0435,68700.0
2013-02-14 13:30:00,43.36,43.4,43.34,43.39,5200.0,37.0606,37.0948,37.0435,37.0862,5200.0
2013-02-14 14:00:00,43.37,43.39,43.3,43.3,32500.0,37.0692,37.0862,37.0093,37.0093,32500.0
2013-02-14 14:30:00,43.31,43.31,43.25,43.27,8400.0,37.0179,37.0179,36.9666,36.9837,8400.0
2013-02-14 15:00:00,43.28,43.33,43.25,43.31,12500.0,36.9922,37.035,36.9666,37.0179,12500.0
2013-02-14 15:30:00,43.3,43.36,43.28,43.36,24000.0,37.0093,37.0606,36.9922,37.0606,24000.0
2013-02-15 09:30:00,43.35,43.63,43.31,43.49,30500.0,37.0521,37.2914,37.0179,37.1717,30500.0
2013-02-15 10:00:00,43.48,43.5,43.45,43.49,42600.0,37.1632,37.1803,37.1375,37.1717,42600.0
2013-02-15 10:30:00,43.49,43.5,43.44,43.5,17000.0,37.1717,37.1803,37.129,37.1803,17000.0
2013-02-15 11:00:00,43.5,43.51,43.44,43.47,10600.0,37.1803,37.1888,37.129,37.1546,10600.0
2013-02-15 11:30:00,43.48,43.5,43.46,43.49,10400.0,37.1632,37.1803,37.1461,37.1717,10400.0
2013-02-15 12:00:00,43.5,43.5,43.34,43.38,20900.0,37.1803,37.1803,37.0435,37.0777,20900.0
2013-02-15 12:30:00,43.38,43.47,43.38,43.46,10800.0,37.0777,37.1546,37.0777,37.1461,10800.0
2013-02-15 13:00:00,43.47,43.49,43.41,43.41,62100.0,37.1546,37.1717,37.1033,37.1033,62100.0
2013-02-15 13:30:00,43.4,43.5,43.4,43.47,56200.0,37.0948,37.1803,37.0948,37.1546,56200.0
2013-02-15 14:00:00,43.5,43.5,43.36,43.37,18800.0,37.1803,37.1803,37.0606,37.0692,18800.0
2013-02-15 14:30:00,43.38,43.44,43.35,43.39,31000.0,37.0777,37.129,37.0521,37.0862,31000.0
2013-02-15 15:00:00,43.37,43.5,43.37,43.48,23000.0,37.0692,37.1803,37.0692,37.1632,23000.0
2013-02-15 15:30:00,43.48,43.51,43.44,43.45,49200.0,37.1632,37.1888,37.129,37.1375,49200.0
2013-02-19 09:30:00,43.6,43.67,43.27,43.58,47000.0,37.2657,37.3256,36.9837,37.2486,47000.0
2013-02-19 10:00:00,43.57,43.67,43.51,43.64,36400.0,37.2401,37.3256,37.1888,37.2999,36400.0
2013-02-19 10:30:00,43.61,43.62,43.5,43.57,36000.0,37.2743,37.2828,37.1803,37.2401,36000.0
2013-02-19 11:00:00,43.57,43.61,43.51,43.6,28700.0,37.2401,37.2743,37.1888,37.2657,28700.0
2013-02-19 11:30:00,43.6,43.66,43.54,43.66,22600.0,37.2657,37.317,37.2145,37.317,22600.0
2013-02-19 12:00:00,43.67,43.69,43.63,43.64,18400.0,37.3256,37.3427,37.2914,37.2999,18400.0
2013-02-19 12:30:00,43.65,43.73,43.65,43.66,12200.0,37.3085,37.3769,37.3085,37.317,12200.0
2013-02-19 13:00:00,43.67,43.73,43.65,43.73,15100.0,37.3256,37.3769,37.3085,37.3769,15100.0
2013-02-19 13:30:00,43.72,43.75,43.65,43.74,22100.0,37.3683,37.3939,37.3085,37.3854,22100.0
2013-02-19 14:00:00,43.75,43.76,43.7,43.76,15000.0,37.3939,37.4025,37.3512,37.4025,15000.0
2013-02-19 14:30:00,43.76,43.81,43.72,43.74,18000.0,37.4025,37.4452,37.3683,37.3854,18000.0
2013-02-19 15:00:00,43.74,43.74,43.67,43.69,24100.0,37.3854,37.3854,37.3256,37.3427,24100.0
2013-02-19 15:30:00,43.69,43.85,43.69,43.84,66600.0,37.3427,37.4794,37.3427,37.4709,66600.0
2013-02-20 09:30:00,43.79,44.02,43.79,43.94,11100.0,37.4281,37.6247,37.4281,37.5563,11100.0
2013-02-20 10:00:00,43.93,43.93,43.83,43.87,12700.0,37.5478,37.5478,37.4623,37.4965,12700.0
2013-02-20 10:30:00,43.87,44.0,43.84,44.0,32800.0,37.4965,37.6076,37.4709,37.6076,32800.0
2013-02-20 11:00:00,43.98,43.99,43.89,43.99,22000.0,37.5905,37.5991,37.5136,37.5991,22000.0
2013-02-20 11:30:00,43.97,43.99,43.91,43.96,22100.0,37.582,37.5991,37.5307,37.5734,22100.0
2013-02-20 12:00:00,43.95,44.02,43.95,44.01,23400.0,37.5649,37.6247,37.5649,37.6162,23400.0
2013-02-20 12:30:00,44.01,44.03,43.95,43.99,14900.0,37.6162,37.6333,37.5649,37.5991,14900.0
2013-02-20 13:00:00,43.99,44.09,43.95,44.05,24100.0,37.5991,37.6846,37.5649,37.6504,24100.0
2013-02-20 13:30:00,44.05,44.1,44.03,44.06,18500.0,37.6504,37.6931,37.6333,37.6589,18500.0
2013-02-20 14:00:00,44.05,44.18,44.02,44.07,46500.0,37.6504,37.7615,37.6247,37.6675,46500.0
2013-02-20 14:30:00,44.05,44.06,43.85,43.93,17000.0,37.6504,37.6589,37.4794,37.5478,17000.0
2013-02-20 15:00:00,43.91,43.91,43.76,43.77,20200.0,37.5307,37.5307,37.4025,37.411,20200.0
2013-02-20 15:30:00,43.76,43.81,43.59,43.62,48500.0,37.4025,37.4452,37.2572,37.2828,48500.0
2013-02-21 09:30:00,43.63,43.63,43.3,43.34,63200.0,37.2914,37.2914,37.0093,37.0435,63200.0
2013-02-21 10:00:00,43.3,43.54,43.28,43.52,26600.0,37.0093,37.2145,36.9922,37.1974,26600.0
2013-02-21 10:30:00,43.52,43.54,43.47,43.51,17400.0,37.1974,37.2145,37.1546,37.1888,17400.0
2013-02-21 11:00:00,43.53,43.54,43.46,43.5,26700.0,37.2059,37.2145,37.1461,37.1803,26700.0
2013-02-21 11:30:00,43.5,43.53,43.46,43.48,18500.0,37.1803,37.2059,37.1461,37.1632,18500.0
2013-02-21 12:00:00,43.48,43.48,43.35,43.37,23400.0,37.1632,37.1632,37.0521,37.0692,23400.0
2013-02-21 12:30:00,43.37,43.45,43.32,43.45,16900.0,37.0692,37.1375,37.0264,37.1375,16900.0
2013-02-21 13:00:00,43.45,43.5,43.44,43.49,18300.0,37.1375,37.1803,37.129,37.1717,18300.0
2013-02-21 13:30:00,43.49,43.52,43.46,43.48,17600.0,37.1717,37.1974,37.1461,37.1632,17600.0
2013-02-21 14:00:00,43.48,43.48,43.39,43.39,24900.0,37.1632,37.1632,37.0862,37.0862,24900.0
2013-02-21 14:30:00,43.4,43.51,43.4,43.51,19700.0,37.0948,37.1888,37.0948,37.1888,19700.0
2013-02-21 15:00:00,43.5,43.62,43.47,43.57,21700.0,37.1803,37.2828,37.1546,37.2401,21700.0
2013-02-21 15:30:00,43.58,43.59,43.48,43.52,73000.0,37.2486,37.2572,37.1632,37.1974,73000.0
2013-02-22 09:30:00,43.6,43.62,43.39,43.48,43600.0,37.3767,37.3938,37.1966,37.2738,43600.0
2013-02-22 10:00:00,43.48,43.64,43.48,43.57,7800.0,37.2738,37.411,37.2738,37.351,7800.0
2013-02-22 10:30:00,43.58,43.66,43.54,43.64,7700.0,37.3595,37.4281,37.3252,37.411,7700.0
2013-02-22 11:00:00,43.62,43.62,43.5,43.57,11200.0,37.3938,37.3938,37.2909,37.351,11200.0
2013-02-22 11:30:00,43.59,43.66,43.58,43.66,7300.0,37.3681,37.4281,37.3595,37.4281,7300.0
2013-02-22 12:00:00,43.64,43.67,43.59,43.66,4500.0,37.411,37.4367,37.3681,37.4281,4500.0
2013-02-22 12:30:00,43.66,43.72,43.64,43.66,21600.0,37.4281,37.4795,37.411,37.4281,21600.0
2013-02-22 13:00:00,43.66,43.66,43.54,43.54,7300.0,37.4281,37.4281,37.3252,37.3252,7300.0
2013-02-22 13:30:00,43.55,43.61,43.55,43.55,5400.0,37.3338,37.3852,37.3338,37.3338,5400.0
2013-02-22 14:00:00,43.55,43.6,43.51,43.57,27700.0,37.3338,37.3767,37.2995,37.351,27700.0
2013-02-22 14:30:00,43.59,43.62,43.55,43.6,6900.0,37.3681,37.3938,37.3338,37.3767,6900.0
2013-02-22 15:00:00,43.6,43.63,43.51,43.54,21100.0,37.3767,37.4024,37.2995,37.3252,21100.0
2013-02-22 15:30:00,43.56,43.67,43.54,43.67,57100.0,37.3424,37.4367,37.3252,37.4367,57100.0
2013-02-25 09:30:00,43.78,43.85,43.62,43.73,16900.0,37.531,37.591,37.3938,37.4881,16900.0
2013-02-25 10:00:00,43.75,43.78,43.7,43.72,12500.0,37.5053,37.531,37.4624,37.4795,12500.0
2013-02-25 10:30:00,43.71,43.82,43.71,43.78,26900.0,37.471,37.5653,37.471,37.531,26900.0
2013-02-25 11:00:00,43.77,43.95,43.74,43.91,14500.0,37.5224,37.6767,37.4967,37.6424,14500.0
2013-02-25 11:30:00,43.92,43.95,43.77,43.81,18600.0,37.651,37.6767,37.5224,37.5567,18600.0
2013-02-25 12:00:00,43.79,43.87,43.76,43.8,21200.0,37.5396,37.6081,37.5138,37.5481,21200.0
2013-02-25 12:30:00,43.81,43.99,43.74,43.99,26800.0,37.5567,37.711,37.4967,37.711,26800.0
2013-02-25 13:00:00,43.97,43.99,43.84,43.87,16100.0,37.6939,37.711,37.5824,37.6081,16100.0
2013-02-25 13:30:00,43.88,43.88,43.71,43.71,12200.0,37.6167,37.6167,37.471,37.471,12200.0
2013-02-25 14:00:00,43.69,43.75,43.64,43.71,17700.0,37.4538,37.5053,37.411,37.471,17700.0
2013-02-25 14:30:00,43.71,43.72,43.6,43.67,10600.0,37.471,37.4795,37.3767,37.4367,10600.0
2013-02-25 15:00:00,43.65,43.68,43.49,43.5,18400.0,37.4195,37.4453,37.2824,37.2909,18400.0
2013-02-25 15:30:00,43.52,43.52,43.26,43.27,69600.0,37.3081,37.3081,37.0852,37.0938,69600.0
2013-02-26 09:30:00,43.33,43.55,43.17,43.55,38100.0,37.1452,37.3338,37.0081,37.3338,38100.0
2013-02-26 10:00:00,43.59,43.71,43.39,43.45,14800.0,37.3681,37.471,37.1966,37.2481,14800.0
2013-02-26 10:30:00,43.46,43.67,43.38,43.58,11800.0,37.2567,37.4367,37.1881,37.3595,11800.0
2013-02-26 11:00:00,43.55,43.55,43.35,43.42,9400.0,37.3338,37.3338,37.1624,37.2224,9400.0
2013-02-26 11:30:00,43.4,43.43,43.29,43.29,5600.0,37.2052,37.2309,37.1109,37.1109,5600.0
2013-02-26 12:00:00,43.29,43.3,43.26,43.29,16600.0,37.1109,37.1195,37.0852,37.1109,16600.0
2013-02-26 12:30:00,43.27,43.39,43.27,43.36,14000.0,37.0938,37.1966,37.0938,37.1709,14000.0
2013-02-26 13:00:00,43.37,43.42,43.34,43.39,15200.0,37.1795,37.2224,37.1538,37.1966,15200.0
2013-02-26 13:30:00,43.39,43.56,43.35,43.5,25000.0,37.1966,37.3424,37.1624,37.2909,25000.0
2013-02-26 14:00:00,43.47,43.59,43.47,43.57,24800.0,37.2652,37.3681,37.2652,37.351,24800.0
2013-02-26 14:30:00,43.59,43.61,43.5,43.59,20600.0,37.3681,37.3852,37.2909,37.3681,20600.0
2013-02-26 15:00:00,43.59,43.62,43.53,43.61,22900.0,37.3681,37.3938,37.3167,37.3852,22900.0
2013-02-26 15:30:00,43.61,43.66,43.54,43.61,55200.0,37.3852,37.4281,37.3252,37.3852,55200.0
2013-02-27 09:30:00,43.51,43.66,43.35,43.57,14600.0,37.2995,37.4281,37.1624,37.351,14600.0
2013-02-27 10:00:00,43.57,43.8,43.52,43.8,9500.0,37.351,37.5481,37.3081,37.5481,9500.0
2013-02-27 10:30:00,43.73,43.85,43.72,43.72,7900.0,37.4881,37.591,37.4795,37.4795,7900.0
2013-02-27 11:00:00,43.74,43.83,43.74,43.82,9300.0,37.4967,37.5738,37.4967,37.5653,9300.0
2013-02-27 11:30:00,43.82,43.9,43.77,43.87,21100.0,37.5653,37.6339,37.5224,37.6081,21100.0
2013-02-27 12:00:00,43.87,43.96,43.83,43.86,18200.0,37.6081,37.6853,37.5738,37.5996,18200.0
2013-02-27 12:30:00,43.88,43.96,43.77,43.78,24400.0,37.6167,37.6853,37.5224,37.531,24400.0
2013-02-27 13:00:00,43.79,43.83,43.7,43.81,17200.0,37.5396,37.5738,37.4624,37.5567,17200.0
2013-02-27 13:30:00,43.83,43.9,43.83,43.88,18800.0,37.5738,37.6339,37.5738,37.6167,18800.0
2013-02-27 14:00:00,43.88,43.96,43.85,43.94,3700.0,37.6167,37.6853,37.591,37.6681,3700.0
2013-02-27 14:30:00,43.96,44.04,43.92,44.02,15200.0,37.6853,37.7539,37.651,37.7367,15200.0
2013-02-27 15:00:00,44.0,44.02,43.86,43.91,20400.0,37.7196,37.7367,37.5996,37.6424,20400.0
2013-02-27 15:30:00,43.91,43.99,43.82,43.85,82000.0,37.6424,37.711,37.5653,37.591,82000.0
2013-02-28 09:30:00,43.81,44.0,43.81,43.88,9900.0,37.5567,37.7196,37.5567,37.6167,9900.0
2013-02-28 10:00:00,43.88,44.02,43.8,43.96,21900.0,37.6167,37.7367,37.5481,37.6853,21900.0
2013-02-28 10:30:00,43.97,43.98,43.89,43.9,40800.0,37.6939,37.7024,37.6253,37.6339,40800.0
2013-02-28 11:00:00,43.89,43.99,43.88,43.96,5400.0,37.6253,37.711,37.6167,37.6853,5400.0
2013-02-28 11:30:00,43.97,44.07,43.97,44.02,15200.0,37.6939,37.7796,37.6939,37.7367,15200.0
2013-02-28 12:00:00,44.01,44.05,43.99,43.99,6000.0,37.7282,37.7624,37.711,37.711,6000.0
2013-02-28 12:30:00,43.99,44.02,43.85,43.85,37100.0,37.711,37.7367,37.591,37.591,37100.0
2013-02-28 13:00:00,43.85,43.95,43.82,43.93,9100.0,37.591,37.6767,37.5653,37.6596,9100.0
2013-02-28 13:30:00,43.92,43.96,43.78,43.84,74100.0,37.651,37.6853,37.531,37.5824,74100.0
2013-02-28 14:00:00,43.85,43.91,43.83,43.89,11300.0,37.591,37.6424,37.5738,37.6253,11300.0
2013-02-28 14:30:00,43.91,43.94,43.86,43.94,40800.0,37.6424,37.6681,37.5996,37.6681,40800.0
2013-02-28 15:00:00,43.92,43.93,43.78,43.82,16000.0,37.651,37.6596,37.531,37.5653,16000.0
2013-02-28 15:30:00,43.81,43.84,43.71,43.73,80300.0,37.5567,37.5824,37.471,37.4881,80300.0
2013-03-01 09:30:00,43.58,43.66,43.13,43.36,38800.0,37.3595,37.4281,36.9738,37.1709,38800.0
2013-03-01 10:00:00,43.45,43.55,43.24,43.32,43600.0,37.2481,37.3338,37.0681,37.1366,43600.0
2013-03-01 10:30:00,43.33,43.58,43.33,43.5,34600.0,37.1452,37.3595,37.1452,37.2909,34600.0
2013-03-01 11:00:00,43.54,43.61,43.45,43.56,23700.0,37.3252,37.3852,37.2481,37.3424,23700.0
2013-03-01 11:30:00,43.58,43.67,43.54,43.67,22200.0,37.3595,37.4367,37.3252,37.4367,22200.0
2013-03-01 12:00:00,43.67,43.85,43.67,43.76,20700.0,37.4367,37.591,37.4367,37.5138,20700.0
2013-03-01 12:30:00,43.77,43.89,43.75,43.87,14900.0,37.5224,37.6253,37.5053,37.6081,14900.0
2013-03-01 13:00:00,43.9,43.9,43.74,43.83,17300.0,37.6339,37.6339,37.4967,37.5738,17300.0
2013-03-01 13:30:00,43.85,43.91,43.8,43.84,15100.0,37.591,37.6424,37.5481,37.5824,15100.0
2013-03-01 14:00:00,43.88,44.06,43.88,43.93,23300.0,37.6167,37.771,37.6167,37.6596,23300.0
2013-03-01 14:30:00,43.92,43.98,43.74,43.74,26600.0,37.651,37.7024,37.4967,37.4967,26600.0
2013-03-01 15:00:00,43.74,43.83,43.72,43.83,41000.0,37.4967,37.5738,37.4795,37.5738,41000.0
2013-03-01 15:30:00,43.83,44.04,43.79,43.91,113100.0,37.5738,37.7539,37.5396,37.6424,113100.0
2013-03-04 09:30:00,43.89,44.21,43.86,43.93,63800.0,37.6253,37.8996,37.5996,37.6596,63800.0
2013-03-04 10:00:00,43.95,44.0,43.82,43.86,66400.0,37.6767,37.7196,37.5653,37.5996,66400.0
2013-03-04 10:30:00,43.88,44.08,43.88,44.08,20900.0,37.6167,37.7882,37.6167,37.7882,20900.0
2013-03-04 11:00:00,44.08,44.22,44.04,44.19,9000.0,37.7882,37.9082,37.7539,37.8825,9000.0
2013-03-04 11:30:00,44.22,44.22,44.14,44.19,13800.0,37.9082,37.9082,37.8396,37.8825,13800.0
2013-03-04 12:00:00,44.18,44.18,43.94,43.95,12500.0,37.8739,37.8739,37.6681,37.6767,12500.0
2013-03-04 12:30:00,43.95,43.99,43.88,43.99,14100.0,37.6767,37.711,37.6167,37.711,14100.0
2013-03-04 13:00:00,43.98,44.11,43.96,44.11,44000.0,37.7024,37.8139,37.6853,37.8139,44000.0
2013-03-04 13:30:00,44.12,44.15,44.11,44.13,27800.0,37.8225,37.8482,37.8139,37.831,27800.0
2013-03-04 14:00:00,44.14,44.16,44.05,44.09,42700.0,37.8396,37.8567,37.7624,37.7967,42700.0
2013-03-04 14:30:00,44.08,44.14,43.98,44.12,30600.0,37.7882,37.8396,37.7024,37.8225,30600.0
2013-03-04 15:00:00,44.13,44.14,44.02,44.08,36300.0,37.831,37.8396,37.7367,37.7882,36300.0
2013-03-04 15:30:00,44.09,44.25,44.08,44.23,48500.0,37.7967,37.9339,37.7882,37.9167,48500.0
2013-03-05 09:30:00,44.31,44.71,44.31,44.67,13700.0,37.9853,38.3282,37.9853,38.2939,13700.0
2013-03-05 10:00:00,44.72,44.81,44.65,44.79,15500.0,38.3368,38.414,38.2768,38.3968,15500.0
2013-03-05 10:30:00,44.76,45.09,44.76,44.99,55400.0,38.3711,38.654,38.3711,38.5683,55400.0
2013-03-05 11:00:00,44.99,45.02,44.87,44.89,23400.0,38.5683,38.594,38.4654,38.4825,23400.0
2013-03-05 11:30:00,44.9,44.93,44.76,44.87,29000.0,38.4911,38.5168,38.3711,38.4654,29000.0
2013-03-05 12:00:00,44.87,44.88,44.76,44.79,12100.0,38.4654,38.474,38.3711,38.3968,12100.0
2013-03-05 12:30:00,44.78,44.81,44.73,44.76,32700.0,38.3882,38.414,38.3454,38.3711,32700.0
2013-03-05 13:00:00,44.76,44.8,44.71,44.79,20000.0,38.3711,38.4054,38.3282,38.3968,20000.0
2013-03-05 13:30:00,44.8,44.85,44.72,44.76,11800.0,38.4054,38.4483,38.3368,38.3711,11800.0
2013-03-05 14:00:00,44.75,44.82,44.74,44.74,7400.0,38.3625,38.4225,38.354,38.354,7400.0
2013-03-05 14:30:00,44.77,44.81,44.72,44.8,22200.0,38.3797,38.414,38.3368,38.4054,22200.0
2013-03-05 15:00:00,44.8,44.81,44.72,44.77,32300.0,38.4054,38.414,38.3368,38.3797,32300.0
2013-03-05 15:30:00,44.77,44.87,44.7,44.87,69100.0,38.3797,38.4654,38.3197,38.4654,69100.0
2013-03-06 09:30:00,45.0,45.23,44.87,45.13,41100.0,38.5768,38.774,38.4654,38.6883,41100.0
2013-03-06 10:00:00,45.13,45.19,44.92,44.98,13100.0,38.6883,38.7397,38.5083,38.5597,13100.0
2013-03-06 10:30:00,44.99,44.99,44.76,44.79,15800.0,38.5683,38.5683,38.3711,38.3968,15800.0
2013-03-06 11:00:00,44.79,44.81,44.72,44.78,7700.0,38.3968,38.414,38.3368,38.3882,7700.0
2013-03-06 11:30:00,44.77,44.86,44.74,44.78,8900.0,38.3797,38.4568,38.354,38.3882,8900.0
2013-03-06 12:00:00,44.76,44.76,44.68,44.68,5900.0,38.3711,38.3711,38.3025,38.3025,5900.0
2013-03-06 12:30:00,44.7,44.78,44.68,44.68,9200.0,38.3197,38.3882,38.3025,38.3025,9200.0
2013-03-06 13:00:00,44.68,44.75,44.65,44.67,13400.0,38.3025,38.3625,38.2768,38.2939,13400.0
2013-03-06 13:30:00,44.65,44.73,44.6,44.71,18400.0,38.2768,38.3454,38.2339,38.3282,18400.0
2013-03-06 14:00:00,44.73,44.76,44.67,44.67,15000.0,38.3454,38.3711,38.2939,38.2939,15000.0
2013-03-06 14:30:00,44.67,44.72,44.64,44.69,21600.0,38.2939,38.3368,38.2682,38.3111,21600.0
2013-03-06 15:00:00,44.69,44.76,44.63,44.75,29800.0,38.3111,38.3711,38.2597,38.3625,29800.0
2013-03-06 15:30:00,44.74,44.93,44.71,44.93,74300.0,38.354,38.5168,38.3282,38.5168,74300.0
2013-03-07 09:30:00,44.87,44.99,44.81,44.92,7000.0,38.4654,38.5683,38.414,38.5083,7000.0
2013-03-07 10:00:00,44.94,44.94,44.76,44.8,8800.0,38.5254,38.5254,38.3711,38.4054,8800.0
2013-03-07 10:30:00,44.84,44.88,44.74,44.75,14800.0,38.4397,38.474,38.354,38.3625,14800.0
2013-03-07 11:00:00,44.75,44.79,44.67,44.7,16400.0,38.3625,38.3968,38.2939,38.3197,16400.0
2013-03-07 11:30:00,44.7,44.71,44.63,44.65,11600.0,38.3197,38.3282,38.2597,38.2768,11600.0
2013-03-07 12:00:00,44.64,44.68,44.57,44.68,9300.0,38.2682,38.3025,38.2082,38.3025,9300.0
2013-03-07 12:30:00,44.67,44.68,44.59,44.67,12400.0,38.2939,38.3025,38.2254,38.2939,12400.0
2013-03-07 13:00:00,44.67,44.68,44.54,44.56,12900.0,38.2939,38.3025,38.1825,38.1996,12900.0
2013-03-07 13:30:00,44.55,44.56,44.48,44.56,8200.0,38.1911,38.1996,38.1311,38.1996,8200.0
2013-03-07 14:00:00,44.53,44.55,44.44,44.52,12100.0,38.1739,38.1911,38.0968,38.1654,12100.0
2013-03-07 14:30:00,44.51,44.57,44.49,44.55,18800.0,38.1568,38.2082,38.1396,38.1911,18800.0
2013-03-07 15:00:00,44.56,44.61,44.49,44.61,25400.0,38.1996,38.2425,38.1396,38.2425,25400.0
2013-03-07 15:30:00,44.61,44.78,44.61,44.77,79300.0,38.2425,38.3882,38.2425,38.3797,79300.0
2013-03-08 09:30:00,44.92,45.02,44.79,44.85,19700.0,38.5083,38.594,38.3968,38.4483,19700.0
2013-03-08 10:00:00,44.8,44.8,44.6,44.66,16000.0,38.4054,38.4054,38.2339,38.2854,16000.0
2013-03-08 10:30:00,44.67,44.7,44.64,44.65,20500.0,38.2939,38.3197,38.2682,38.2768,20500.0
2013-03-08 11:00:00,44.65,44.71,44.61,44.7,19800.0,38.2768,38.3282,38.2425,38.3197,19800.0
2013-03-08 11:30:00,44.69,44.88,44.69,44.88,27500.0,38.3111,38.474,38.3111,38.474,27500.0
2013-03-08 12:00:00,44.87,44.91,44.83,44.88,17000.0,38.4654,38.4997,38.4311,38.474,17000.0
2013-03-08 12:30:00,44.86,44.92,44.83,44.9,21900.0,38.4568,38.5083,38.4311,38.4911,21900.0
2013-03-08 13:00:00,44.91,44.94,44.81,44.81,21800.0,38.4997,38.5254,38.414,38.414,21800.0
2013-03-08 13:30:00,44.81,44.91,44.78,44.83,12900.0,38.414,38.4997,38.3882,38.4311,12900.0
2013-03-08 14:00:00,44.85,44.85,44.71,44.74,16700.0,38.4483,38.4483,38.3282,38.354,16700.0
2013-03-08 14:30:00,44.74,44.88,44.73,44.86,27000.0,38.354,38.474,38.3454,38.4568,27000.0
2013-03-08 15:00:00,44.86,44.99,44.82,44.98,45100.0,38.4568,38.5683,38.4225,38.5597,45100.0
2013-03-08 15:30:00,44.98,45.0,44.84,44.99,120800.0,38.5597,38.5768,38.4397,38.5683,120800.0
2013-03-11 09:30:00,44.97,45.08,44.72,45.01,12500.0,38.5511,38.6454,38.3368,38.5854,12500.0
2013-03-11 10:00:00,45.0,45.12,45.0,45.09,22600.0,38.5768,38.6797,38.5768,38.654,22600.0
2013-03-11 10:30:00,45.09,45.13,45.06,45.11,10700.0,38.654,38.6883,38.6283,38.6711,10700.0
2013-03-11 11:00:00,45.11,45.13,45.03,45.05,10100.0,38.6711,38.6883,38.6026,38.6197,10100.0
2013-03-11 11:30:00,45.07,45.08,44.99,45.03,20600.0,38.6369,38.6454,38.5683,38.6026,20600.0
2013-03-11 12:00:00,45.02,45.13,45.02,45.11,18700.0,38.594,38.6883,38.594,38.6711,18700.0
2013-03-11 12:30:00,45.09,45.09,45.04,45.09,13000.0,38.654,38.654,38.6111,38.654,13000.0
2013-03-11 13:00:00,45.1,45.1,45.0,45.0,72500.0,38.6626,38.6626,38.5768,38.5768,72500.0
2013-03-11 13:30:00,45.01,45.02,44.95,44.97,15500.0,38.5854,38.594,38.534,38.5511,15500.0
2013-03-11 14:00:00,44.97,44.98,44.9,44.91,14400.0,38.5511,38.5597,38.4911,38.4997,14400.0
2013-03-11 14:30:00,44.93,44.98,44.89,44.94,9900.0,38.5168,38.5597,38.4825,38.5254,9900.0
2013-03-11 15:00:00,44.93,44.94,44.87,44.92,15100.0,38.5168,38.5254,38.4654,38.5083,15100.0
2013-03-11 15:30:00,44.92,45.0,44.86,45.0,41200.0,38.5083,38.5768,38.4568,38.5768,41200.0
2013-03-12 09:30:00,45.02,45.06,44.87,44.98,11400.0,38.594,38.6283,38.4654,38.5597,11400.0
2013-03-12 10:00:00,44.92,45.0,44.84,44.89,11200.0,38.5083,38.5768,38.4397,38.4825,11200.0
2013-03-12 10:30:00,44.89,44.9,44.79,44.79,26400.0,38.4825,38.4911,38.3968,38.3968,26400.0
2013-03-12 11:00:00,44.8,44.81,44.57,44.57,12400.0,38.4054,38.414,38.2082,38.2082,12400.0
2013-03-12 11:30:00,44.55,44.81,44.55,44.76,8000.0,38.1911,38.414,38.1911,38.3711,8000.0
2013-03-12 12:00:00,44.76,44.77,44.65,44.65,8000.0,38.3711,38.3797,38.2768,38.2768,8000.0
2013-03-12 12:30:00,44.67,44.73,44.67,44.68,8900.0,38.2939,38.3454,38.2939,38.3025,8900.0
2013-03-12 13:00:00,44.68,44.73,44.64,44.73,21200.0,38.3025,38.3454,38.2682,38.3454,21200.0
2013-03-12 13:30:00,44.7,44.75,44.66,44.69,8800.0,38.3197,38.3625,38.2854,38.3111,8800.0
2013-03-12 14:00:00,44.71,44.77,44.7,44.7,9600.0,38.3282,38.3797,38.3197,38.3197,9600.0
2013-03-12 14:30:00,44.74,44.88,44.72,44.83,17400.0,38.354,38.474,38.3368,38.4311,17400.0
2013-03-12 15:00:00,44.84,44.87,44.76,44.79,40000.0,38.4397,38.4654,38.3711,38.3968,40000.0
2013-03-12 15:30:00,44.8,44.9,44.76,44.83,63400.0,38.4054,38.4911,38.3711,38.4311,63400.0
2013-03-13 09:30:00,44.96,44.96,44.75,44.82,7300.0,38.5426,38.5426,38.3625,38.4225,7300.0
2013-03-13 10:00:00,44.87,44.92,44.76,44.9,64700.0,38.4654,38.5083,38.3711,38.4911,64700.0
2013-03-13 10:30:00,44.91,45.01,44.87,44.94,21100.0,38.4997,38.5854,38.4654,38.5254,21100.0
2013-03-13 11:00:00,44.94,45.02,44.92,44.99,9400.0,38.5254,38.594,38.5083,38.5683,9400.0
2013-03-13 11:30:00,44.98,45.02,44.89,44.93,13700.0,38.5597,38.594,38.4825,38.5168,13700.0
2013-03-13 12:00:00,44.92,44.92,44.86,44.86,14700.0,38.5083,38.5083,38.4568,38.4568,14700.0
2013-03-13 12:30:00,44.88,44.91,44.85,44.86,30700.0,38.474,38.4997,38.4483,38.4568,30700.0
2013-03-13 13:00:00,44.86,44.87,44.82,44.84,7400.0,38.4568,38.4654,38.4225,38.4397,7400.0
2013-03-13 13:30:00,44.85,44.9,44.85,44.86,18300.0,38.4483,38.4911,38.4483,38.4568,18300.0
2013-03-13 14:00:00,44.87,44.88,44.8,44.84,11700.0,38.4654,38.474,38.4054,38.4397,11700.0
2013-03-13 14:30:00,44.85,44.86,44.8,44.83,16600.0,38.4483,38.4568,38.4054,38.4311,16600.0
2013-03-13 15:00:00,44.83,44.84,44.75,44.79,17000.0,38.4311,38.4397,38.3625,38.3968,17000.0
2013-03-13 15:30:00,44.8,44.84,44.71,44.8,77900.0,38.4054,38.4397,38.3282,38.4054,77900.0
2013-03-14 09:30:00,45.03,45.07,44.9,45.07,23200.0,38.6026,38.6369,38.4911,38.6369,23200.0
2013-03-14 10:00:00,45.05,45.06,44.96,45.02,11700.0,38.6197,38.6283,38.5426,38.594,11700.0
2013-03-14 10:30:00,45.0,45.02,44.96,44.97,14600.0,38.5768,38.594,38.5426,38.5511,14600.0
2013-03-14 11:00:00,44.98,44.99,44.91,44.92,12600.0,38.5597,38.5683,38.4997,38.5083,12600.0
2013-03-14 11:30:00,44.94,44.97,44.93,44.95,16400.0,38.5254,38.5511,38.5168,38.534,16400.0
2013-03-14 12:00:00,44.97,44.98,44.9,44.92,21000.0,38.5511,38.5597,38.4911,38.5083,21000.0
2013-03-14 12:30:00,44.93,44.94,44.81,44.84,7000.0,38.5168,38.5254,38.414,38.4397,7000.0
2013-03-14 13:00:00,44.81,44.97,44.8,44.96,45500.0,38.414,38.5511,38.4054,38.5426,45500.0
2013-03-14 13:30:00,44.94,44.95,44.84,44.84,11200.0,38.5254,38.534,38.4397,38.4397,11200.0
2013-03-14 14:00:00,44.82,44.88,44.82,44.87,20900.0,38.4225,38.474,38.4225,38.4654,20900.0
2013-03-14 14:30:00,44.87,44.9,44.84,44.89,10900.0,38.4654,38.4911,38.4397,38.4825,10900.0
2013-03-14 15:00:00,44.9,44.94,44.86,44.86,13900.0,38.4911,38.5254,38.4568,38.4568,13900.0
2013-03-14 15:30:00,44.86,45.01,44.86,44.98,54500.0,38.4568,38.5854,38.4568,38.5597,54500.0
2013-03-15 09:30:00,44.95,44.99,44.71,44.71,97900.0,38.534,38.5683,38.3282,38.3282,97900.0
2013-03-15 10:00:00,44.75,44.82,44.71,44.74,14900.0,38.3625,38.4225,38.3282,38.354,14900.0
2013-03-15 10:30:00,44.74,44.78,44.73,44.76,19700.0,38.354,38.3882,38.3454,38.3711,19700.0
2013-03-15 11:00:00,44.75,44.84,44.73,44.83,23600.0,38.3625,38.4397,38.3454,38.4311,23600.0
2013-03-15 11:30:00,44.81,44.84,44.76,44.78,10100.0,38.414,38.4397,38.3711,38.3882,10100.0
2013-03-15 12:00:00,44.78,44.8,44.75,44.79,13000.0,38.3882,38.4054,38.3625,38.3968,13000.0
2013-03-15 12:30:00,44.78,44.85,44.78,44.82,20700.0,38.3882,38.4483,38.3882,38.4225,20700.0
2013-03-15 13:00:00,44.82,44.9,44.82,44.87,13500.0,38.4225,38.4911,38.4225,38.4654,13500.0
2013-03-15 13:30:00,44.88,44.94,44.87,44.93,10800.0,38.474,38.5254,38.4654,38.5168,10800.0
2013-03-15 14:00:00,44.93,44.94,44.88,44.89,21100.0,38.5168,38.5254,38.474,38.4825,21100.0
2013-03-15 14:30:00,44.89,44.9,44.83,44.87,19400.0,38.4825,38.4911,38.4311,38.4654,19400.0
2013-03-15 15:00:00,44.85,44.93,44.84,44.93,34600.0,38.4483,38.5168,38.4397,38.5168,34600.0
2013-03-15 15:30:00,44.94,45.34,44.92,45.31,236300.0,38.5254,38.8683,38.5083,38.8426,236300.0
2013-03-18 09:30:00,44.91,45.12,44.75,44.99,34400.0,38.4997,38.6797,38.3625,38.5683,34400.0
2013-03-18 10:00:00,44.98,45.02,44.81,44.96,17300.0,38.5597,38.594,38.414,38.5426,17300.0
2013-03-18 10:30:00,44.94,44.95,44.84,44.91,12800.0,38.5254,38.534,38.4397,38.4997,12800.0
2013-03-18 11:00:00,44.91,45.0,44.91,44.99,9400.0,38.4997,38.5768,38.4997,38.5683,9400.0
2013-03-18 11:30:00,45.0,45.08,44.96,45.06,8100.0,38.5768,38.6454,38.5426,38.6283,8100.0
2013-03-18 12:00:00,45.05,45.27,45.04,45.18,16700.0,38.6197,38.8083,38.6111,38.7311,16700.0
2013-03-18 12:30:00,45.2,45.21,45.06,45.08,7700.0,38.7483,38.7569,38.6283,38.6454,7700.0
2013-03-18 13:00:00,45.1,45.2,45.04,45.19,27800.0,38.6626,38.7483,38.6111,38.7397,27800.0
2013-03-18 13:30:00,45.17,45.23,45.13,45.18,13600.0,38.7226,38.774,38.6883,38.7311,13600.0
2013-03-18 14:00:00,45.15,45.26,45.11,45.26,23700.0,38.7054,38.7997,38.6711,38.7997,23700.0
2013-03-18 14:30:00,45.25,45.28,45.18,45.25,39700.0,38.7912,38.8169,38.7311,38.7912,39700.0
2013-03-18 15:00:00,45.24,45.4,45.12,45.14,66100.0,38.7826,38.9197,38.6797,38.6969,66100.0
2013-03-18 15:30:00,45.14,45.16,45.01,45.08,79700.0,38.6969,38.714,38.5854,38.6454,79700.0
2013-03-19 09:30:00,45.07,45.14,45.05,45.08,6400.0,38.6369,38.6969,38.6197,38.6454,6400.0
2013-03-19 10:00:00,45.13,45.37,45.13,45.26,16500.0,38.6883,38.894,38.6883,38.7997,16500.0
2013-03-19 10:30:00,45.22,45.33,45.2,45.3,22300.0,38.7654,38.8597,38.7483,38.834,22300.0
2013-03-19 11:00:00,45.31,45.43,45.26,45.41,15300.0,38.8426,38.9455,38.7997,38.9283,15300.0
2013-03-19 11:30:00,45.41,45.48,45.21,45.26,35800.0,38.9283,38.9883,38.7569,38.7997,35800.0
2013-03-19 12:00:00,45.24,45.35,45.12,45.34,25400.0,38.7826,38.8769,38.6797,38.8683,25400.0
2013-03-19 12:30:00,45.33,45.33,45.07,45.09,17400.0,38.8597,38.8597,38.6369,38.654,17400.0
2013-03-19 13:00:00,45.09,45.12,44.97,45.03,14200.0,38.654,38.6797,38.5511,38.6026,14200.0
2013-03-19 13:30:00,45.01,45.06,44.93,45.05,8800.0,38.5854,38.6283,38.5168,38.6197,8800.0
2013-03-19 14:00:00,45.05,45.15,45.02,45.13,14500.0,38.6197,38.7054,38.594,38.6883,14500.0
2013-03-19 14:30:00,45.15,45.23,45.1,45.14,12000.0,38.7054,38.774,38.6626,38.6969,12000.0
2013-03-19 15:00:00,45.14,45.28,45.07,45.12,28500.0,38.6969,38.8169,38.6369,38.6797,28500.0
2013-03-19 15:30:00,45.12,45.28,45.06,45.28,45600.0,38.6797,38.8169,38.6283,38.8169,45600.0
2013-03-20 09:30:00,45.53,45.64,45.24,45.55,19700.0,39.0312,39.1255,38.7826,39.0483,19700.0
2013-03-20 10:00:00,45.51,45.66,45.44,45.66,13000.0,39.014,39.1426,38.954,39.1426,13000.0
2013-03-20 10:30:00,45.63,45.67,45.52,45.63,12900.0,39.1169,39.1512,39.0226,39.1169,12900.0
2013-03-20 11:00:00,45.65,45.65,45.53,45.6,7700.0,39.1341,39.1341,39.0312,39.0912,7700.0
2013-03-20 11:30:00,45.58,45.6,45.47,45.48,7800.0,39.0741,39.0912,38.9798,38.9883,7800.0
2013-03-20 12:00:00,45.46,45.56,45.46,45.55,21800.0,38.9712,39.0569,38.9712,39.0483,21800.0
2013-03-20 12:30:00,45.58,45.59,45.52,45.53,7300.0,39.0741,39.0826,39.0226,39.0312,7300.0
2013-03-20 13:00:00,45.51,45.62,45.49,45.62,9900.0,39.014,39.1083,38.9969,39.1083,9900.0
2013-03-20 13:30:00,45.62,45.68,45.51,45.54,11300.0,39.1083,39.1598,39.014,39.0398,11300.0
2013-03-20 14:00:00,45.51,45.77,45.51,45.76,17100.0,39.014,39.2369,39.014,39.2284,17100.0
2013-03-20 14:30:00,45.76,45.86,45.72,45.74,26200.0,39.2284,39.3141,39.1941,39.2112,26200.0
2013-03-20 15:00:00,45.75,45.8,45.7,45.73,22500.0,39.2198,39.2627,39.1769,39.2026,22500.0
2013-03-20 15:30:00,45.72,45.85,45.7,45.79,51300.0,39.1941,39.3055,39.1769,39.2541,51300.0
2013-03-21 09:30:00,45.64,45.64,45.4,45.58,13900.0,39.1255,39.1255,38.9197,39.0741,13900.0
2013-03-21 10:00:00,45.56,45.58,45.43,45.49,14400.0,39.0569,39.0741,38.9455,38.9969,14400.0
2013-03-21 10:30:00,45.52,45.54,45.4,45.41,10900.0,39.0226,39.0398,38.9197,38.9283,10900.0
2013-03-21 11:00:00,45.41,45.41,45.34,45.37,14100.0,38.9283,38.9283,38.8683,38.894,14100.0
2013-03-21 11:30:00,45.4,45.41,45.36,45.39,24300.0,38.9197,38.9283,38.8855,38.9112,24300.0
2013-03-21 12:00:00,45.4,45.41,45.36,45.38,16600.0,38.9197,38.9283,38.8855,38.9026,16600.0
2013-03-21 12:30:00,45.38,45.41,45.35,45.4,9000.0,38.9026,38.9283,38.8769,38.9197,9000.0
2013-03-21 13:00:00,45.39,45.41,45.28,45.3,11600.0,38.9112,38.9283,38.8169,38.834,11600.0
2013-03-21 13:30:00,45.3,45.33,45.25,45.27,10800.0,38.834,38.8597,38.7912,38.8083,10800.0
2013-03-21 14:00:00,45.27,45.41,45.2,45.39,23600.0,38.8083,38.9283,38.7483,38.9112,23600.0
2013-03-21 14:30:00,45.4,45.47,45.38,45.43,36900.0,38.9197,38.9798,38.9026,38.9455,36900.0
2013-03-21 15:00:00,45.43,45.45,45.38,45.42,53500.0,38.9455,38.9626,38.9026,38.9369,53500.0
2013-03-21 15:30:00,45.42,45.43,45.28,45.28,81100.0,38.9369,38.9455,38.8169,38.8169,81100.0
2013-03-22 09:30:00,45.38,45.41,45.21,45.41,48400.0,38.9026,38.9283,38.7569,38.9283,48400.0
2013-03-22 10:00:00,45.41,45.52,45.32,45.5,28600.0,38.9283,39.0226,38.8512,39.0055,28600.0
2013-03-22 10:30:00,45.51,45.53,45.44,45.45,10900.0,39.014,39.0312,38.954,38.9626,10900.0
2013-03-22 11:00:00,45.45,45.54,45.45,45.51,9700.0,38.9626,39.0398,38.9626,39.014,9700.0
2013-03-22 11:30:00,45.5,45.5,45.41,45.48,11400.0,39.0055,39.0055,38.9283,38.9883,11400.0
2013-03-22 12:00:00,45.48,45.49,45.42,45.48,8400.0,38.9883,38.9969,38.9369,38.9883,8400.0
2013-03-22 12:30:00,45.49,45.5,45.44,45.47,7500.0,38.9969,39.0055,38.954,38.9798,7500.0
2013-03-22 13:00:00,45.46,45.48,45.42,45.47,12100.0,38.9712,38.9883,38.9369,38.9798,12100.0
2013-03-22 13:30:00,45.48,45.52,45.46,45.51,5100.0,38.9883,39.0226,38.9712,39.014,5100.0
2013-03-22 14:00:00,45.51,45.52,45.45,45.51,9600.0,39.014,39.0226,38.9626,39.014,9600.0
2013-03-22 14:30:00,45.52,45.67,45.51,45.62,20100.0,39.0226,39.1512,39.014,39.1083,20100.0
2013-03-22 15:00:00,45.62,45.62,45.49,45.49,5900.0,39.1083,39.1083,38.9969,38.9969,5900.0
2013-03-22 15:30:00,45.52,45.64,45.43,45.64,68600.0,39.0226,39.1255,38.9455,39.1255,68600.0
2013-03-25 09:30:00,45.83,45.96,45.55,45.63,25000.0,39.2884,39.3998,39.0483,39.1169,25000.0
2013-03-25 10:00:00,45.64,45.65,45.44,45.44,15300.0,39.1255,39.1341,38.954,38.954,15300.0
2013-03-25 10:30:00,45.44,45.62,45.44,45.59,13800.0,38.954,39.1083,38.954,39.0826,13800.0
2013-03-25 11:00:00,45.55,45.62,45.36,45.4,21600.0,39.0483,39.1083,38.8855,38.9197,21600.0
2013-03-25 11:30:00,45.37,45.45,45.35,45.45,13500.0,38.894,38.9626,38.8769,38.9626,13500.0
2013-03-25 12:00:00,45.44,45.5,45.4,45.4,5200.0,38.954,39.0055,38.9197,38.9197,5200.0
2013-03-25 12:30:00,45.37,45.46,45.35,45.4,6100.0,38.894,38.9712,38.8769,38.9197,6100.0
2013-03-25 13:00:00,45.35,45.48,45.29,45.48,8400.0,38.8769,38.9883,38.8254,38.9883,8400.0
2013-03-25 13:30:00,45.46,45.58,45.38,45.51,23100.0,38.9712,39.0741,38.9026,39.014,23100.0
2013-03-25 14:00:00,45.5,45.54,45.44,45.45,8700.0,39.0055,39.0398,38.954,38.9626,8700.0
2013-03-25 14:30:00,45.45,45.47,45.38,45.42,8400.0,38.9626,38.9798,38.9026,38.9369,8400.0
2013-03-25 15:00:00,45.43,45.47,45.32,45.33,13700.0,38.9455,38.9798,38.8512,38.8597,13700.0
2013-03-25 15:30:00,45.35,45.42,45.32,45.38,45200.0,38.8769,38.9369,38.8512,38.9026,45200.0
2013-03-26 09:30:00,45.49,45.73,45.31,45.64,13500.0,38.9969,39.2026,38.8426,39.1255,13500.0
2013-03-26 10:00:00,45.62,45.68,45.58,45.62,5100.0,39.1083,39.1598,39.0741,39.1083,5100.0
2013-03-26 10:30:00,45.63,45.64,45.47,45.47,7200.0,39.1169,39.1255,38.9798,38.9798,7200.0
2013-03-26 11:00:00,45.5,45.58,45.48,45.56,6600.0,39.0055,39.0741,38.9883,39.0569,6600.0
2013-03-26 11:30:00,45.54,45.59,45.53,45.55,20200.0,39.0398,39.0826,39.0312,39.0483,20200.0
2013-03-26 12:00:00,45.54,45.59,45.45,45.48,6400.0,39.0398,39.0826,38.9626,38.9883,6400.0
2013-03-26 12:30:00,45.51,45.52,45.41,45.42,9300.0,39.014,39.0226,38.9283,38.9369,9300.0
2013-03-26 13:00:00,45.43,45.52,45.41,45.51,8400.0,38.9455,39.0226,38.9283,39.014,8400.0
2013-03-26 13:30:00,45.51,45.6,45.5,45.6,8900.0,39.014,39.0912,39.0055,39.0912,8900.0
2013-03-26 14:00:00,45.6,45.7,45.57,45.68,35800.0,39.0912,39.1769,39.0655,39.1598,35800.0
2013-03-26 14:30:00,45.69,45.73,45.64,45.7,10200.0,39.1684,39.2026,39.1255,39.1769,10200.0
2013-03-26 15:00:00,45.72,45.75,45.69,45.71,10200.0,39.1941,39.2198,39.1684,39.1855,10200.0
2013-03-26 15:30:00,45.72,45.82,45.7,45.8,25900.0,39.1941,39.2798,39.1769,39.2627,25900.0
2013-03-27 09:30:00,45.56,45.58,45.22,45.36,15000.0,39.0569,39.0741,38.7654,38.8855,15000.0
2013-03-27 10:00:00,45.28,45.38,45.23,45.33,7900.0,38.8169,38.9026,38.774,38.8597,7900.0
2013-03-27 10:30:00,45.31,45.45,45.26,45.35,44600.0,38.8426,38.9626,38.7997,38.8769,44600.0
2013-03-27 11:00:00,45.35,45.36,45.28,45.34,21900.0,38.8769,38.8855,38.8169,38.8683,21900.0
2013-03-27 11:30:00,45.34,45.56,45.34,45.54,9800.0,38.8683,39.0569,38.8683,39.0398,9800.0
2013-03-27 12:00:00,45.53,45.6,45.53,45.57,4000.0,39.0312,39.0912,39.0312,39.0655,4000.0
2013-03-27 12:30:00,45.54,45.6,45.52,45.54,1900.0,39.0398,39.0912,39.0226,39.0398,1900.0
2013-03-27 13:00:00,45.56,45.57,45.52,45.53,3900.0,39.0569,39.0655,39.0226,39.0312,3900.0
2013-03-27 13:30:00,45.52,45.64,45.52,45.61,28200.0,39.0226,39.1255,39.0226,39.0998,28200.0
2013-03-27 14:00:00,45.63,45.68,45.58,45.65,5300.0,39.1169,39.1598,39.0741,39.1341,5300.0
2013-03-27 14:30:00,45.65,45.68,45.62,45.66,9800.0,39.1341,39.1598,39.1083,39.1426,9800.0
2013-03-27 15:00:00,45.65,45.72,45.63,45.72,5600.0,39.1341,39.1941,39.1169,39.1941,5600.0
2013-03-27 15:30:00,45.75,45.77,45.67,45.75,35400.0,39.2198,39.2369,39.1512,39.2198,35400.0
2013-03-28 09:30:00,45.63,45.9,45.6,45.9,9400.0,39.1169,39.3484,39.0912,39.3484,9400.0
2013-03-28 10:00:00,45.89,45.95,45.84,45.89,28100.0,39.3398,39.3912,39.2969,39.3398,28100.0
2013-03-28 10:30:00,45.88,45.91,45.82,45.89,13700.0,39.3312,39.357,39.2798,39.3398,13700.0
2013-03-28 11:00:00,45.88,45.91,45.73,45.8,51900.0,39.3312,39.357,39.2026,39.2627,51900.0
2013-03-28 11:30:00,45.8,45.83,45.74,45.83,31400.0,39.2627,39.2884,39.2112,39.2884,31400.0
2013-03-28 12:00:00,45.83,45.89,45.74,45.76,53500.0,39.2884,39.3398,39.2112,39.2284,53500.0
2013-03-28 12:30:00,45.75,45.79,45.7,45.75,20600.0,39.2198,39.2541,39.1769,39.2198,20600.0
2013-03-28 13:00:00,45.77,45.8,45.67,45.78,15000.0,39.2369,39.2627,39.1512,39.2455,15000.0
2013-03-28 13:30:00,45.79,45.85,45.72,45.73,13800.0,39.2541,39.3055,39.1941,39.2026,13800.0
2013-03-28 14:00:00,45.74,45.86,45.73,45.82,8000.0,39.2112,39.3141,39.2026,39.2798,8000.0
2013-03-28 14:30:00,45.84,45.96,45.84,45.95,5900.0,39.2969,39.3998,39.2969,39.3912,5900.0
2013-03-28 15:00:00,45.91,45.96,45.85,45.96,11400.0,39.357,39.3998,39.3055,39.3998,11400.0
2013-03-28 15:30:00,45.96,46.31,45.95,46.2,68700.0,39.3998,39.6999,39.3912,39.6056,68700.0
2013-04-01 09:30:00,46.05,46.28,46.01,46.01,13900.0,39.477,39.6741,39.4427,39.4427,13900.0
2013-04-01 10:00:00,45.99,45.99,45.69,45.78,10400.0,39.4255,39.4255,39.1684,39.2455,10400.0
2013-04-01 10:30:00,45.8,45.85,45.62,45.68,7500.0,39.2627,39.3055,39.1083,39.1598,7500.0
2013-04-01 11:00:00,45.67,45.77,45.62,45.77,12600.0,39.1512,39.2369,39.1083,39.2369,12600.0
2013-04-01 11:30:00,45.77,45.82,45.77,45.79,6800.0,39.2369,39.2798,39.2369,39.2541,6800.0
2013-04-01 12:00:00,45.78,45.78,45.71,45.74,7300.0,39.2455,39.2455,39.1855,39.2112,7300.0
2013-04-01 12:30:00,45.73,45.83,45.71,45.81,26900.0,39.2026,39.2884,39.1855,39.2712,26900.0
2013-04-01 13:00:00,45.83,45.89,45.83,45.86,4100.0,39.2884,39.3398,39.2884,39.3141,4100.0
2013-04-01 13:30:00,45.88,45.89,45.74,45.79,26900.0,39.3312,39.3398,39.2112,39.2541,26900.0
2013-04-01 14:00:00,45.78,45.9,45.77,45.84,19200.0,39.2455,39.3484,39.2369,39.2969,19200.0
2013-04-01 14:30:00,45.86,45.87,45.81,45.82,6100.0,39.3141,39.3227,39.2712,39.2798,6100.0
2013-04-01 15:00:00,45.81,45.81,45.65,45.71,17600.0,39.2712,39.2712,39.1341,39.1855,17600.0
2013-04-01 15:30:00,45.71,45.84,45.65,45.83,37600.0,39.1855,39.2969,39.1341,39.2884,37600.0
2013-04-02 09:30:00,45.9,46.06,45.81,46.0,28600.0,39.3484,39.4855,39.2712,39.4341,28600.0
2013-04-02 10:00:00,45.97,46.05,45.94,46.04,5800.0,39.4084,39.477,39.3827,39.4684,5800.0
2013-04-02 10:30:00,46.02,46.12,45.95,46.03,18000.0,39.4513,39.537,39.3912,39.4598,18000.0
2013-04-02 11:00:00,46.05,46.06,45.92,45.95,5700.0,39.477,39.4855,39.3655,39.3912,5700.0
2013-04-02 11:30:00,45.94,45.95,45.77,45.79,46900.0,39.3827,39.3912,39.2369,39.2541,46900.0
2013-04-02 12:00:00,45.81,45.86,45.79,45.82,58000.0,39.2712,39.3141,39.2541,39.2798,58000.0
2013-04-02 12:30:00,45.84,45.85,45.79,45.79,6100.0,39.2969,39.3055,39.2541,39.2541,6100.0
2013-04-02 13:00:00,45.78,45.83,45.77,45.79,4200.0,39.2455,39.2884,39.2369,39.2541,4200.0
2013-04-02 13:30:00,45.81,45.85,45.8,45.81,10100.0,39.2712,39.3055,39.2627,39.2712,10100.0
2013-04-02 14:00:00,45.82,45.86,45.72,45.73,10400.0,39.2798,39.3141,39.1941,39.2026,10400.0
2013-04-02 14:30:00,45.74,45.81,45.68,45.81,9900.0,39.2112,39.2712,39.1598,39.2712,9900.0
2013-04-02 15:00:00,45.78,45.8,45.76,45.8,12100.0,39.2455,39.2627,39.2284,39.2627,12100.0
2013-04-02 15:30:00,45.79,45.88,45.69,45.88,35000.0,39.2541,39.3312,39.1684,39.3312,35000.0
2013-04-03 09:30:00,46.0,46.04,45.73,45.77,21700.0,39.4341,39.4684,39.2026,39.2369,21700.0
2013-04-03 10:00:00,45.69,45.74,45.41,45.43,11400.0,39.1684,39.2112,38.9283,38.9455,11400.0
2013-04-03 10:30:00,45.43,45.52,45.34,45.47,15900.0,38.9455,39.0226,38.8683,38.9798,15900.0
2013-04-03 11:00:00,45.46,45.46,45.31,45.42,13200.0,38.9712,38.9712,38.8426,38.9369,13200.0
2013-04-03 11:30:00,45.43,45.57,45.41,45.57,10700.0,38.9455,39.0655,38.9283,39.0655,10700.0
2013-04-03 12:00:00,45.56,45.57,45.43,45.44,10900.0,39.0569,39.0655,38.9455,38.954,10900.0
2013-04-03 12:30:00,45.43,45.5,45.41,45.5,9200.0,38.9455,39.0055,38.9283,39.0055,9200.0
2013-04-03 13:00:00,45.5,45.57,45.47,45.47,11300.0,39.0055,39.0655,38.9798,38.9798,11300.0
2013-04-03 13:30:00,45.48,45.48,45.27,45.3,20100.0,38.9883,38.9883,38.8083,38.834,20100.0
2013-04-03 14:00:00,45.31,45.35,45.22,45.23,41400.0,38.8426,38.8769,38.7654,38.774,41400.0
2013-04-03 14:30:00,45.22,45.26,45.22,45.25,40700.0,38.7654,38.7997,38.7654,38.7912,40700.0
2013-04-03 15:00:00,45.25,45.25,45.18,45.23,19900.0,38.7912,38.7912,38.7311,38.774,19900.0
2013-04-03 15:30:00,45.22,45.26,45.13,45.14,84500.0,38.7654,38.7997,38.6883,38.6969,84500.0
2013-04-04 09:30:00,45.26,45.26,45.01,45.18,13600.0,38.7997,38.7997,38.5854,38.7311,13600.0
2013-04-04 10:00:00,45.19,45.24,45.03,45.11,14800.0,38.7397,38.7826,38.6026,38.6711,14800.0
2013-04-04 10:30:00,45.09,45.2,45.03,45.05,17800.0,38.654,38.7483,38.6026,38.6197,17800.0
2013-04-04 11:00:00,45.05,45.17,45.05,45.11,6200.0,38.6197,38.7226,38.6197,38.6711,6200.0
2013-04-04 11:30:00,45.11,45.11,44.97,45.0,6900.0,38.6711,38.6711,38.5511,38.5768,6900.0
2013-04-04 12:00:00,45.0,45.03,44.94,44.96,9100.0,38.5768,38.6026,38.5254,38.5426,9100.0
2013-04-04 12:30:00,45.0,45.02,44.94,45.0,23200.0,38.5768,38.594,38.5254,38.5768,23200.0
2013-04-04 13:00:00,45.0,45.01,44.93,44.98,6100.0,38.5768,38.5854,38.5168,38.5597,6100.0
2013-04-04 13:30:00,44.97,45.02,44.97,44.98,21600.0,38.5511,38.594,38.5511,38.5597,21600.0
2013-04-04 14:00:00,44.99,45.03,44.98,45.0,17100.0,38.5683,38.6026,38.5597,38.5768,17100.0
2013-04-04 14:30:00,45.0,45.0,44.94,44.94,6400.0,38.5768,38.5768,38.5254,38.5254,6400.0
2013-04-04 15:00:00,44.96,45.02,44.96,44.99,28000.0,38.5426,38.594,38.5426,38.5683,28000.0
2013-04-04 15:30:00,44.99,45.01,44.96,45.0,73100.0,38.5683,38.5854,38.5426,38.5768,73100.0
2013-04-05 09:30:00,44.38,44.61,44.27,44.43,12200.0,38.0453,38.2425,37.951,38.0882,12200.0
2013-04-05 10:00:00,44.36,44.51,44.36,44.4,13900.0,38.0282,38.1568,38.0282,38.0625,13900.0
2013-04-05 10:30:00,44.45,44.47,44.39,44.43,17900.0,38.1053,38.1225,38.0539,38.0882,17900.0
2013-04-05 11:00:00,44.45,44.47,44.4,44.4,16400.0,38.1053,38.1225,38.0625,38.0625,16400.0
2013-04-05 11:30:00,44.42,44.46,44.4,44.41,18600.0,38.0796,38.1139,38.0625,38.0711,18600.0
2013-04-05 12:00:00,44.43,44.48,44.42,44.43,21300.0,38.0882,38.1311,38.0796,38.0882,21300.0
2013-04-05 12:30:00,44.45,44.57,44.44,44.5,13600.0,38.1053,38.2082,38.0968,38.1482,13600.0
2013-04-05 13:00:00,44.52,44.52,44.48,44.5,12500.0,38.1654,38.1654,38.1311,38.1482,12500.0
2013-04-05 13:30:00,44.51,44.51,44.42,44.42,17800.0,38.1568,38.1568,38.0796,38.0796,17800.0
2013-04-05 14:00:00,44.43,44.53,44.4,44.5,11000.0,38.0882,38.1739,38.0625,38.1482,11000.0
2013-04-05 14:30:00,44.5,44.5,44.39,44.41,17700.0,38.1482,38.1482,38.0539,38.0711,17700.0
2013-04-05 15:00:00,44.4,44.43,44.38,44.4,21900.0,38.0625,38.0882,38.0453,38.0625,21900.0
2013-04-05 15:30:00,44.41,44.42,44.38,44.38,75500.0,38.0711,38.0796,38.0453,38.0453,75500.0
2013-04-08 09:30:00,44.5,44.55,44.2,44.31,17100.0,38.1482,38.1911,37.891,37.9853,17100.0
2013-04-08 10:00:00,44.3,44.4,44.27,44.37,17000.0,37.9768,38.0625,37.951,38.0368,17000.0
2013-04-08 10:30:00,44.39,44.4,44.32,44.35,21200.0,38.0539,38.0625,37.9939,38.0196,21200.0
2013-04-08 11:00:00,44.35,44.41,44.34,44.4,14500.0,38.0196,38.0711,38.011,38.0625,14500.0
2013-04-08 11:30:00,44.41,44.42,44.36,44.41,20200.0,38.0711,38.0796,38.0282,38.0711,20200.0
2013-04-08 12:00:00,44.41,44.43,44.36,44.42,29700.0,38.0711,38.0882,38.0282,38.0796,29700.0
2013-04-08 12:30:00,44.42,44.5,44.41,44.47,18400.0,38.0796,38.1482,38.0711,38.1225,18400.0
2013-04-08 13:00:00,44.48,44.5,44.44,44.49,9000.0,38.1311,38.1482,38.0968,38.1396,9000.0
2013-04-08 13:30:00,44.47,44.64,44.47,44.64,10100.0,38.1225,38.2682,38.1225,38.2682,10100.0
2013-04-08 14:00:00,44.62,44.64,44.55,44.55,15900.0,38.2511,38.2682,38.1911,38.1911,15900.0
2013-04-08 14:30:00,44.56,44.61,44.54,44.57,7300.0,38.1996,38.2425,38.1825,38.2082,7300.0
2013-04-08 15:00:00,44.56,44.62,44.55,44.62,11900.0,38.1996,38.2511,38.1911,38.2511,11900.0
2013-04-08 15:30:00,44.61,44.65,44.56,44.62,82800.0,38.2425,38.2768,38.1996,38.2511,82800.0
2013-04-09 09:30:00,44.61,44.69,44.41,44.41,14400.0,38.2425,38.3111,38.0711,38.0711,14400.0
2013-04-09 10:00:00,44.44,44.64,44.41,44.64,8600.0,38.0968,38.2682,38.0711,38.2682,8600.0
2013-04-09 10:30:00,44.64,44.64,44.5,44.53,7100.0,38.2682,38.2682,38.1482,38.1739,7100.0
2013-04-09 11:00:00,44.55,44.56,44.35,44.41,8000.0,38.1911,38.1996,38.0196,38.0711,8000.0
2013-04-09 11:30:00,44.4,44.5,44.4,44.49,5300.0,38.0625,38.1482,38.0625,38.1396,5300.0
2013-04-09 12:00:00,44.49,44.49,44.41,44.44,5600.0,38.1396,38.1396,38.0711,38.0968,5600.0
2013-04-09 12:30:00,44.46,44.54,44.46,44.52,8000.0,38.1139,38.1825,38.1139,38.1654,8000.0
2013-04-09 13:00:00,44.52,44.62,44.52,44.6,16300.0,38.1654,38.2511,38.1654,38.2339,16300.0
2013-04-09 13:30:00,44.61,44.61,44.55,44.55,31700.0,38.2425,38.2425,38.1911,38.1911,31700.0
2013-04-09 14:00:00,44.54,44.59,44.53,44.57,9100.0,38.1825,38.2254,38.1739,38.2082,9100.0
2013-04-09 14:30:00,44.57,44.61,44.54,44.55,12700.0,38.2082,38.2425,38.1825,38.1911,12700.0
2013-04-09 15:00:00,44.57,44.63,44.52,44.62,19100.0,38.2082,38.2597,38.1654,38.2511,19100.0
2013-04-09 15:30:00,44.62,44.62,44.45,44.47,61700.0,38.2511,38.2511,38.1053,38.1225,61700.0
2013-04-10 09:30:00,44.47,44.78,44.47,44.75,10500.0,38.1225,38.3882,38.1225,38.3625,10500.0
2013-04-10 10:00:00,44.81,44.93,44.81,44.87,13000.0,38.414,38.5168,38.414,38.4654,13000.0
2013-04-10 10:30:00,44.86,45.04,44.81,45.04,9600.0,38.4568,38.6111,38.414,38.6111,9600.0
2013-04-10 11:00:00,45.05,45.12,44.99,45.03,11600.0,38.6197,38.6797,38.5683,38.6026,11600.0
2013-04-10 11:30:00,45.05,45.13,45.05,45.13,18900.0,38.6197,38.6883,38.6197,38.6883,18900.0
2013-04-10 12:00:00,45.11,45.16,45.05,45.12,7600.0,38.6711,38.714,38.6197,38.6797,7600.0
2013-04-10 12:30:00,45.1,45.13,45.06,45.11,5700.0,38.6626,38.6883,38.6283,38.6711,5700.0
2013-04-10 13:00:00,45.11,45.21,45.1,45.15,13000.0,38.6711,38.7569,38.6626,38.7054,13000.0
2013-04-10 13:30:00,45.15,45.21,45.12,45.21,23100.0,38.7054,38.7569,38.6797,38.7569,23100.0
2013-04-10 14:00:00,45.21,45.28,45.18,45.26,24700.0,38.7569,38.8169,38.7311,38.7997,24700.0
2013-04-10 14:30:00,45.26,45.39,45.23,45.39,17300.0,38.7997,38.9112,38.774,38.9112,17300.0
2013-04-10 15:00:00,45.38,45.44,45.36,45.4,43700.0,38.9026,38.954,38.8855,38.9197,43700.0
2013-04-10 15:30:00,45.4,45.44,45.37,45.41,70100.0,38.9197,38.954,38.894,38.9283,70100.0
2013-04-11 09:30:00,45.31,45.68,45.31,45.58,11600.0,38.8426,39.1598,38.8426,39.0741,11600.0
2013-04-11 10:00:00,45.59,45.68,45.5,45.56,11100.0,39.0826,39.1598,39.0055,39.0569,11100.0
2013-04-11 10:30:00,45.53,45.56,45.44,45.56,10300.0,39.0312,39.0569,38.954,39.0569,10300.0
2013-04-11 11:00:00,45.52,45.57,45.48,45.53,9000.0,39.0226,39.0655,38.9883,39.0312,9000.0
2013-04-11 11:30:00,45.54,45.55,45.39,45.4,8700.0,39.0398,39.0483,38.9112,38.9197,8700.0
2013-04-11 12:00:00,45.42,45.5,45.37,45.5,10300.0,38.9369,39.0055,38.894,39.0055,10300.0
2013-04-11 12:30:00,45.5,45.64,45.5,45.62,22800.0,39.0055,39.1255,39.0055,39.1083,22800.0
2013-04-11 13:00:00,45.61,45.64,45.59,45.59,13000.0,39.0998,39.1255,39.0826,39.0826,13000.0
2013-04-11 13:30:00,45.6,45.64,45.57,45.57,14500.0,39.0912,39.1255,39.0655,39.0655,14500.0
2013-04-11 14:00:00,45.56,45.59,45.51,45.58,10500.0,39.0569,39.0826,39.014,39.0741,10500.0
2013-04-11 14:30:00,45.58,45.72,45.58,45.72,27800.0,39.0741,39.1941,39.0741,39.1941,27800.0
2013-04-11 15:00:00,45.7,45.75,45.65,45.67,14500.0,39.1769,39.2198,39.1341,39.1512,14500.0
2013-04-11 15:30:00,45.66,45.79,45.64,45.79,56500.0,39.1426,39.2541,39.1255,39.2541,56500.0
2013-04-12 09:30:00,45.7,45.84,45.32,45.35,8900.0,39.1769,39.2969,38.8512,38.8769,8900.0
2013-04-12 10:00:00,45.34,45.45,45.33,45.42,3100.0,38.8683,38.9626,38.8597,38.9369,3100.0
2013-04-12 10:30:00,45.48,45.52,45.22,45.27,24400.0,38.9883,39.0226,38.7654,38.8083,24400.0
2013-04-12 11:00:00,45.22,45.3,45.19,45.3,4000.0,38.7654,38.834,38.7397,38.834,4000.0
2013-04-12 11:30:00,45.3,45.3,45.25,45.28,12900.0,38.834,38.834,38.7912,38.8169,12900.0
2013-04-12 12:00:00,45.29,45.29,45.15,45.15,3500.0,38.8254,38.8254,38.7054,38.7054,3500.0
2013-04-12 12:30:00,45.16,45.24,45.15,45.24,5900.0,38.714,38.7826,38.7054,38.7826,5900.0
2013-04-12 13:00:00,45.23,45.26,45.2,45.2,6300.0,38.774,38.7997,38.7483,38.7483,6300.0
2013-04-12 13:30:00,45.19,45.25,45.17,45.2,10000.0,38.7397,38.7912,38.7226,38.7483,10000.0
2013-04-12 14:00:00,45.2,45.23,45.17,45.17,8900.0,38.7483,38.774,38.7226,38.7226,8900.0
2013-04-12 14:30:00,45.17,45.23,45.15,45.19,7500.0,38.7226,38.774,38.7054,38.7397,7500.0
2013-04-12 15:00:00,45.21,45.27,45.19,45.26,18500.0,38.7569,38.8083,38.7397,38.7997,18500.0
2013-04-12 15:30:00,45.26,45.33,45.26,45.3,26000.0,38.7997,38.8597,38.7997,38.834,26000.0
2013-04-15 09:30:00,45.11,45.26,44.85,45.09,5100.0,38.6711,38.7997,38.4483,38.654,5100.0
2013-04-15 10:00:00,45.18,45.18,44.9,44.96,12400.0,38.7311,38.7311,38.4911,38.5426,12400.0
2013-04-15 10:30:00,44.95,45.09,44.94,45.03,17800.0,38.534,38.654,38.5254,38.6026,17800.0
2013-04-15 11:00:00,45.06,45.06,44.97,44.98,8900.0,38.6283,38.6283,38.5511,38.5597,8900.0
2013-04-15 11:30:00,44.97,45.06,44.73,44.76,15700.0,38.5511,38.6283,38.3454,38.3711,15700.0
2013-04-15 12:00:00,44.75,44.8,44.66,44.7,10400.0,38.3625,38.4054,38.2854,38.3197,10400.0
2013-04-15 12:30:00,44.66,44.73,44.55,44.73,9200.0,38.2854,38.3454,38.1911,38.3454,9200.0
2013-04-15 13:00:00,44.7,44.74,44.64,44.7,10500.0,38.3197,38.354,38.2682,38.3197,10500.0
2013-04-15 13:30:00,44.7,44.7,44.56,44.56,6500.0,38.3197,38.3197,38.1996,38.1996,6500.0
2013-04-15 14:00:00,44.56,44.58,44.47,44.47,9900.0,38.1996,38.2168,38.1225,38.1225,9900.0
2013-04-15 14:30:00,44.46,44.61,44.35,44.36,10700.0,38.1139,38.2425,38.0196,38.0282,10700.0
2013-04-15 15:00:00,44.35,44.37,44.21,44.21,22000.0,38.0196,38.0368,37.8996,37.8996,22000.0
2013-04-15 15:30:00,44.21,44.23,44.09,44.09,64000.0,37.8996,37.9167,37.7967,37.7967,64000.0
2013-04-16 09:30:00,44.47,44.54,44.04,44.11,12500.0,38.1225,38.1825,37.7539,37.8139,12500.0
2013-04-16 10:00:00,44.12,44.31,44.11,44.28,10500.0,37.8225,37.9853,37.8139,37.9596,10500.0
2013-04-16 10:30:00,44.28,44.32,44.17,44.31,29100.0,37.9596,37.9939,37.8653,37.9853,29100.0
2013-04-16 11:00:00,44.3,44.51,44.27,44.51,26600.0,37.9768,38.1568,37.951,38.1568,26600.0
2013-04-16 11:30:00,44.51,44.64,44.51,44.63,11500.0,38.1568,38.2682,38.1568,38.2597,11500.0
2013-04-16 12:00:00,44.64,44.68,44.49,44.55,12200.0,38.2682,38.3025,38.1396,38.1911,12200.0
2013-04-16 12:30:00,44.53,44.62,44.53,44.57,9900.0,38.1739,38.2511,38.1739,38.2082,9900.0
2013-04-16 13:00:00,44.57,44.59,44.52,44.55,5800.0,38.2082,38.2254,38.1654,38.1911,5800.0
2013-04-16 13:30:00,44.55,44.61,44.52,44.57,9000.0,38.1911,38.2425,38.1654,38.2082,9000.0
2013-04-16 14:00:00,44.55,44.58,44.45,44.47,8500.0,38.1911,38.2168,38.1053,38.1225,8500.0
2013-04-16 14:30:00,44.49,44.49,44.35,44.38,26300.0,38.1396,38.1396,38.0196,38.0453,26300.0
2013-04-16 15:00:00,44.39,44.42,44.35,44.4,11200.0,38.0539,38.0796,38.0196,38.0625,11200.0
2013-04-16 15:30:00,44.41,44.68,44.41,44.68,39600.0,38.0711,38.3025,38.0711,38.3025,39600.0
2013-04-17 09:30:00,44.31,44.58,44.17,44.39,65100.0,37.9853,38.2168,37.8653,38.0539,65100.0
2013-04-17 10:00:00,44.38,44.38,44.06,44.06,17300.0,38.0453,38.0453,37.771,37.771,17300.0
2013-04-17 10:30:00,44.09,44.1,43.86,43.86,11100.0,37.7967,37.8053,37.5996,37.5996,11100.0
2013-04-17 11:00:00,43.89,43.96,43.83,43.9,13400.0,37.6253,37.6853,37.5738,37.6339,13400.0
2013-04-17 11:30:00,43.9,44.03,43.85,43.96,10100.0,37.6339,37.7453,37.591,37.6853,10100.0
2013-04-17 12:00:00,44.01,44.09,43.95,44.04,20500.0,37.7282,37.7967,37.6767,37.7539,20500.0
2013-04-17 12:30:00,44.05,44.21,44.04,44.21,24200.0,37.7624,37.8996,37.7539,37.8996,24200.0
2013-04-17 13:00:00,44.18,44.33,44.18,44.28,14100.0,37.8739,38.0025,37.8739,37.9596,14100.0
2013-04-17 13:30:00,44.28,44.44,44.25,44.38,14900.0,37.9596,38.0968,37.9339,38.0453,14900.0
2013-04-17 14:00:00,44.39,44.49,44.3,44.37,19000.0,38.0539,38.1396,37.9768,38.0368,19000.0
2013-04-17 14:30:00,44.38,44.38,44.25,44.37,19800.0,38.0453,38.0453,37.9339,38.0368,19800.0
2013-04-17 15:00:00,44.39,44.55,44.31,44.52,25600.0,38.0539,38.1911,37.9853,38.1654,25600.0
2013-04-17 15:30:00,44.52,44.52,44.39,44.45,61600.0,38.1654,38.1654,38.0539,38.1053,61600.0
2013-04-18 09:30:00,44.44,44.86,44.27,44.27,14700.0,38.0968,38.4568,37.951,37.951,14700.0
2013-04-18 10:00:00,44.29,44.38,44.08,44.24,21000.0,37.9682,38.0453,37.7882,37.9253,21000.0
2013-04-18 10:30:00,44.27,44.43,44.25,44.32,18200.0,37.951,38.0882,37.9339,37.9939,18200.0
2013-04-18 11:00:00,44.33,44.33,44.18,44.23,9800.0,38.0025,38.0025,37.8739,37.9167,9800.0
2013-04-18 11:30:00,44.21,44.23,44.03,44.09,6300.0,37.8996,37.9167,37.7453,37.7967,6300.0
2013-04-18 12:00:00,44.09,44.12,44.01,44.01,8800.0,37.7967,37.8225,37.7282,37.7282,8800.0
2013-04-18 12:30:00,44.03,44.1,44.01,44.04,8800.0,37.7453,37.8053,37.7282,37.7539,8800.0
2013-04-18 13:00:00,44.02,44.09,44.02,44.05,19600.0,37.7367,37.7967,37.7367,37.7624,19600.0
2013-04-18 13:30:00,44.06,44.08,43.96,43.99,12100.0,37.771,37.7882,37.6853,37.711,12100.0
2013-04-18 14:00:00,44.0,44.02,43.8,43.87,16600.0,37.7196,37.7367,37.5481,37.6081,16600.0
2013-04-18 14:30:00,43.91,43.91,43.8,43.85,11500.0,37.6424,37.6424,37.5481,37.591,11500.0
2013-04-18 15:00:00,43.83,43.91,43.8,43.81,47900.0,37.5738,37.6424,37.5481,37.5567,47900.0
2013-04-18 15:30:00,43.81,43.93,43.79,43.92,51800.0,37.5567,37.6596,37.5396,37.651,51800.0
2013-04-19 09:30:00,43.94,44.19,43.43,43.55,58000.0,37.6681,37.8825,37.2309,37.3338,58000.0
2013-04-19 10:00:00,43.66,43.78,43.64,43.73,26400.0,37.4281,37.531,37.411,37.4881,26400.0
2013-04-19 10:30:00,43.7,43.87,43.7,43.82,11900.0,37.4624,37.6081,37.4624,37.5653,11900.0
2013-04-19 11:00:00,43.87,43.97,43.74,43.92,20400.0,37.6081,37.6939,37.4967,37.651,20400.0
2013-04-19 11:30:00,43.92,44.05,43.92,44.02,16600.0,37.651,37.7624,37.651,37.7367,16600.0
2013-04-19 12:00:00,44.02,44.02,43.82,43.82,11900.0,37.7367,37.7367,37.5653,37.5653,11900.0
2013-04-19 12:30:00,43.83,43.91,43.76,43.77,11600.0,37.5738,37.6424,37.5138,37.5224,11600.0
2013-04-19 13:00:00,43.76,43.9,43.73,43.9,10600.0,37.5138,37.6339,37.4881,37.6339,10600.0
2013-04-19 13:30:00,43.9,43.93,43.85,43.9,11500.0,37.6339,37.6596,37.591,37.6339,11500.0
2013-04-19 14:00:00,43.91,43.94,43.89,43.93,13800.0,37.6424,37.6681,37.6253,37.6596,13800.0
2013-04-19 14:30:00,43.93,43.96,43.89,43.93,12700.0,37.6596,37.6853,37.6253,37.6596,12700.0
2013-04-19 15:00:00,43.91,44.02,43.88,44.01,17700.0,37.6424,37.7367,37.6167,37.7282,17700.0
2013-04-19 15:30:00,44.03,44.04,43.98,44.03,29700.0,37.7453,37.7539,37.7024,37.7453,29700.0
2013-04-22 09:30:00,44.11,44.3,43.77,43.89,17300.0,37.8139,37.9768,37.5224,37.6253,17300.0
2013-04-22 10:00:00,43.88,43.88,43.67,43.85,11900.0,37.6167,37.6167,37.4367,37.591,11900.0
2013-04-22 10:30:00,43.85,44.05,43.84,43.96,6200.0,37.591,37.7624,37.5824,37.6853,6200.0
2013-04-22 11:00:00,43.99,44.03,43.92,43.95,12300.0,37.711,37.7453,37.651,37.6767,12300.0
2013-04-22 11:30:00,43.99,44.15,43.99,44.13,13400.0,37.711,37.8482,37.711,37.831,13400.0
2013-04-22 12:00:00,44.13,44.25,44.1,44.22,4200.0,37.831,37.9339,37.8053,37.9082,4200.0
2013-04-22 12:30:00,44.22,44.26,44.2,44.21,3700.0,37.9082,37.9425,37.891,37.8996,3700.0
2013-04-22 13:00:00,44.21,44.23,44.2,44.23,6000.0,37.8996,37.9167,37.891,37.9167,6000.0
2013-04-22 13:30:00,44.25,44.36,44.23,44.26,6000.0,37.9339,38.0282,37.9167,37.9425,6000.0
2013-04-22 14:00:00,44.25,44.28,44.21,44.21,19800.0,37.9339,37.9596,37.8996,37.8996,19800.0
2013-04-22 14:30:00,44.22,44.3,44.22,44.23,9300.0,37.9082,37.9768,37.9082,37.9167,9300.0
2013-04-22 15:00:00,44.24,44.26,44.21,44.24,9400.0,37.9253,37.9425,37.8996,37.9253,9400.0
2013-04-22 15:30:00,44.25,44.27,44.1,44.17,28200.0,37.9339,37.951,37.8053,37.8653,28200.0
2013-04-23 09:30:00,44.47,44.52,44.41,44.43,20000.0,38.1225,38.1654,38.0711,38.0882,20000.0
2013-04-23 10:00:00,44.44,44.53,44.42,44.52,12600.0,38.0968,38.1739,38.0796,38.1654,12600.0
2013-04-23 10:30:00,44.52,44.53,44.43,44.53,22600.0,38.1654,38.1739,38.0882,38.1739,22600.0
2013-04-23 11:00:00,44.56,44.68,44.56,44.67,6900.0,38.1996,38.3025,38.1996,38.2939,6900.0
2013-04-23 11:30:00,44.67,44.73,44.65,44.72,10200.0,38.2939,38.3454,38.2768,38.3368,10200.0
2013-04-23 12:00:00,44.71,44.72,44.66,44.69,4300.0,38.3282,38.3368,38.2854,38.3111,4300.0
2013-04-23 12:30:00,44.69,44.74,44.69,44.71,6600.0,38.3111,38.354,38.3111,38.3282,6600.0
2013-04-23 13:00:00,44.71,44.73,44.21,44.63,30400.0,38.3282,38.3454,37.8996,38.2597,30400.0
2013-04-23 13:30:00,44.62,44.7,44.61,44.7,7900.0,38.2511,38.3197,38.2425,38.3197,7900.0
2013-04-23 14:00:00,44.7,44.72,44.56,44.6,11800.0,38.3197,38.3368,38.1996,38.2339,11800.0
2013-04-23 14:30:00,44.55,44.67,44.53,44.67,9300.0,38.1911,38.2939,38.1739,38.2939,9300.0
2013-04-23 15:00:00,44.68,44.78,44.68,44.75,14200.0,38.3025,38.3882,38.3025,38.3625,14200.0
2013-04-23 15:30:00,44.75,44.89,44.71,44.88,42800.0,38.3625,38.4825,38.3282,38.474,42800.0
2013-04-24 09:30:00,44.88,44.93,44.79,44.85,9600.0,38.474,38.5168,38.3968,38.4483,9600.0
2013-04-24 10:00:00,44.77,44.86,44.61,44.66,14300.0,38.3797,38.4568,38.2425,38.2854,14300.0
2013-04-24 10:30:00,44.64,44.76,44.64,44.71,4700.0,38.2682,38.3711,38.2682,38.3282,4700.0
2013-04-24 11:00:00,44.71,44.73,44.66,44.69,6100.0,38.3282,38.3454,38.2854,38.3111,6100.0
2013-04-24 11:30:00,44.75,44.75,44.69,44.71,4900.0,38.3625,38.3625,38.3111,38.3282,4900.0
2013-04-24 12:00:00,44.72,44.73,44.65,44.7,4600.0,38.3368,38.3454,38.2768,38.3197,4600.0
2013-04-24 12:30:00,44.67,44.72,44.62,44.63,8600.0,38.2939,38.3368,38.2511,38.2597,8600.0
2013-04-24 13:00:00,44.63,44.88,44.63,44.87,11700.0,38.2597,38.474,38.2597,38.4654,11700.0
2013-04-24 13:30:00,44.87,44.88,44.81,44.81,8700.0,38.4654,38.474,38.414,38.414,8700.0
2013-04-24 14:00:00,44.82,44.98,44.82,44.98,14000.0,38.4225,38.5597,38.4225,38.5597,14000.0
2013-04-24 14:30:00,44.97,44.98,44.91,44.98,16300.0,38.5511,38.5597,38.4997,38.5597,16300.0
2013-04-24 15:00:00,44.98,44.98,44.9,44.9,24700.0,38.5597,38.5597,38.4911,38.4911,24700.0
2013-04-24 15:30:00,44.9,44.92,44.8,44.81,46600.0,38.4911,38.5083,38.4054,38.414,46600.0
2013-04-25 09:30:00,44.98,45.26,44.78,45.22,12300.0,38.5597,38.7997,38.3882,38.7654,12300.0
2013-04-25 10:00:00,45.2,45.28,45.12,45.26,32900.0,38.7483,38.8169,38.6797,38.7997,32900.0
2013-04-25 10:30:00,45.21,45.26,45.13,45.26,8000.0,38.7569,38.7997,38.6883,38.7997,8000.0
2013-04-25 11:00:00,45.27,45.28,45.08,45.11,24200.0,38.8083,38.8169,38.6454,38.6711,24200.0
2013-04-25 11:30:00,45.1,45.19,45.09,45.15,8600.0,38.6626,38.7397,38.654,38.7054,8600.0
2013-04-25 12:00:00,45.14,45.14,45.0,45.02,8700.0,38.6969,38.6969,38.5768,38.594,8700.0
2013-04-25 12:30:00,45.04,45.16,45.01,45.15,22400.0,38.6111,38.714,38.5854,38.7054,22400.0
2013-04-25 13:00:00,45.16,45.17,45.11,45.16,9900.0,38.714,38.7226,38.6711,38.714,9900.0
2013-04-25 13:30:00,45.16,45.18,45.11,45.11,3700.0,38.714,38.7311,38.6711,38.6711,3700.0
2013-04-25 14:00:00,45.14,45.18,45.13,45.18,5900.0,38.6969,38.7311,38.6883,38.7311,5900.0
2013-04-25 14:30:00,45.18,45.22,45.11,45.11,10800.0,38.7311,38.7654,38.6711,38.6711,10800.0
2013-04-25 15:00:00,45.1,45.14,45.07,45.11,27000.0,38.6626,38.6969,38.6369,38.6711,27000.0
2013-04-25 15:30:00,45.1,45.17,45.07,45.09,30700.0,38.6626,38.7226,38.6369,38.654,30700.0
2013-04-26 09:30:00,44.9,45.09,44.9,45.05,6900.0,38.4911,38.654,38.4911,38.6197,6900.0
2013-04-26 10:00:00,45.08,45.11,44.94,44.97,4800.0,38.6454,38.6711,38.5254,38.5511,4800.0
2013-04-26 10:30:00,44.93,45.03,44.93,44.95,3700.0,38.5168,38.6026,38.5168,38.534,3700.0
2013-04-26 11:00:00,44.99,44.99,44.91,44.92,4900.0,38.5683,38.5683,38.4997,38.5083,4900.0
2013-04-26 11:30:00,44.91,44.95,44.82,44.83,8700.0,38.4997,38.534,38.4225,38.4311,8700.0
2013-04-26 12:00:00,44.83,44.84,44.8,44.81,4100.0,38.4311,38.4397,38.4054,38.414,4100.0
2013-04-26 12:30:00,44.78,44.78,44.67,44.7,5200.0,38.3882,38.3882,38.2939,38.3197,5200.0
2013-04-26 13:00:00,44.7,44.78,44.67,44.78,10000.0,38.3197,38.3882,38.2939,38.3882,10000.0
2013-04-26 13:30:00,44.82,44.82,44.74,44.79,4100.0,38.4225,38.4225,38.354,38.3968,4100.0
2013-04-26 14:00:00,44.77,44.77,44.71,44.74,4000.0,38.3797,38.3797,38.3282,38.354,4000.0
2013-04-26 14:30:00,44.74,44.84,44.72,44.83,6600.0,38.354,38.4397,38.3368,38.4311,6600.0
2013-04-26 15:00:00,44.83,44.88,44.79,44.81,7300.0,38.4311,38.474,38.3968,38.414,7300.0
2013-04-26 15:30:00,44.8,44.86,44.77,44.86,24800.0,38.4054,38.4568,38.3797,38.4568,24800.0
2013-04-29 09:30:00,44.94,44.94,44.7,44.74,12000.0,38.5254,38.5254,38.3197,38.354,12000.0
2013-04-29 10:00:00,44.75,45.15,44.74,45.15,6600.0,38.3625,38.7054,38.354,38.7054,6600.0
2013-04-29 10:30:00,45.15,45.17,45.07,45.13,7000.0,38.7054,38.7226,38.6369,38.6883,7000.0
2013-04-29 11:00:00,45.13,45.25,45.13,45.24,17000.0,38.6883,38.7912,38.6883,38.7826,17000.0
2013-04-29 11:30:00,45.23,45.24,45.13,45.14,19900.0,38.774,38.7826,38.6883,38.6969,19900.0
2013-04-29 12:00:00,45.17,45.21,45.12,45.17,11900.0,38.7226,38.7569,38.6797,38.7226,11900.0
2013-04-29 12:30:00,45.2,45.28,45.19,45.19,22400.0,38.7483,38.8169,38.7397,38.7397,22400.0
2013-04-29 13:00:00,45.18,45.18,45.11,45.13,10600.0,38.7311,38.7311,38.6711,38.6883,10600.0
2013-04-29 13:30:00,45.13,45.14,45.06,45.14,13200.0,38.6883,38.6969,38.6283,38.6969,13200.0
2013-04-29 14:00:00,45.14,45.33,45.14,45.32,15600.0,38.6969,38.8597,38.6969,38.8512,15600.0
2013-04-29 14:30:00,45.31,45.31,45.16,45.16,12300.0,38.8426,38.8426,38.714,38.714,12300.0
2013-04-29 15:00:00,45.17,45.17,45.06,45.11,23100.0,38.7226,38.7226,38.6283,38.6711,23100.0
2013-04-29 15:30:00,45.11,45.17,45.05,45.13,41800.0,38.6711,38.7226,38.6197,38.6883,41800.0
2013-04-30 09:30:00,45.01,45.3,44.9,45.19,26600.0,38.5854,38.834,38.4911,38.7397,26600.0
2013-04-30 10:00:00,45.21,45.41,45.21,45.26,35100.0,38.7569,38.9283,38.7569,38.7997,35100.0
2013-04-30 10:30:00,45.23,45.34,45.23,45.29,21300.0,38.774,38.8683,38.774,38.8254,21300.0
2013-04-30 11:00:00,45.29,45.38,45.24,45.28,18600.0,38.8254,38.9026,38.7826,38.8169,18600.0
2013-04-30 11:30:00,45.32,45.44,45.3,45.39,13100.0,38.8512,38.954,38.834,38.9112,13100.0
2013-04-30 12:00:00,45.4,45.42,45.36,45.4,7100.0,38.9197,38.9369,38.8855,38.9197,7100.0
2013-04-30 12:30:00,45.4,45.5,45.4,45.5,12500.0,38.9197,39.0055,38.9197,39.0055,12500.0
2013-04-30 13:00:00,45.47,45.52,45.46,45.52,7600.0,38.9798,39.0226,38.9712,39.0226,7600.0
2013-04-30 13:30:00,45.52,45.53,45.48,45.52,18700.0,39.0226,39.0312,38.9883,39.0226,18700.0
2013-04-30 14:00:00,45.52,45.53,45.49,45.51,21100.0,39.0226,39.0312,38.9969,39.014,21100.0
2013-04-30 14:30:00,45.5,45.6,45.47,45.59,36100.0,39.0055,39.0912,38.9798,39.0826,36100.0
2013-04-30 15:00:00,45.6,45.69,45.58,45.69,130000.0,39.0912,39.1684,39.0741,39.1684,130000.0
2013-04-30 15:30:00,45.69,46.42,45.67,46.4,103000.0,39.1684,39.7942,39.1512,39.777,103000.0
2013-05-01 09:30:00,46.02,46.02,44.22,45.29,55800.0,39.4513,39.4513,37.9082,38.8254,55800.0
2013-05-01 10:00:00,45.3,45.46,45.24,45.42,32800.0,38.834,38.9712,38.7826,38.9369,32800.0
2013-05-01 10:30:00,45.42,45.62,45.36,45.59,20400.0,38.9369,39.1083,38.8855,39.0826,20400.0
2013-05-01 11:00:00,45.65,45.66,45.26,45.36,24600.0,39.1341,39.1426,38.7997,38.8855,24600.0
2013-05-01 11:30:00,45.39,45.52,45.34,45.52,16800.0,38.9112,39.0226,38.8683,39.0226,16800.0
2013-05-01 12:00:00,45.51,45.57,45.36,45.51,11500.0,39.014,39.0655,38.8855,39.014,11500.0
2013-05-01 12:30:00,45.51,45.76,45.49,45.66,17900.0,39.014,39.2284,38.9969,39.1426,17900.0
2013-05-01 13:00:00,45.68,45.76,45.46,45.56,16400.0,39.1598,39.2284,38.9712,39.0569,16400.0
2013-05-01 13:30:00,45.6,45.78,45.44,45.78,24200.0,39.0912,39.2455,38.954,39.2455,24200.0
2013-05-01 14:00:00,45.74,45.88,45.58,45.61,27900.0,39.2112,39.3312,39.0741,39.0998,27900.0
2013-05-01 14:30:00,45.64,45.79,45.6,45.62,22500.0,39.1255,39.2541,39.0912,39.1083,22500.0
2013-05-01 15:00:00,45.62,45.63,45.31,45.31,26400.0,39.1083,39.1169,38.8426,38.8426,26400.0
2013-05-01 15:30:00,45.34,45.5,45.34,45.42,73600.0,38.8683,39.0055,38.8683,38.9369,73600.0
2013-05-02 09:30:00,44.75,45.42,44.75,45.06,49500.0,38.3625,38.9369,38.3625,38.6283,49500.0
2013-05-02 10:00:00,45.09,45.32,45.08,45.32,21600.0,38.654,38.8512,38.6454,38.8512,21600.0
2013-05-02 10:30:00,45.32,45.56,45.32,45.46,11700.0,38.8512,39.0569,38.8512,38.9712,11700.0
2013-05-02 11:00:00,45.47,45.73,45.42,45.62,28500.0,38.9798,39.2026,38.9369,39.1083,28500.0
2013-05-02 11:30:00,45.62,45.79,45.62,45.75,14600.0,39.1083,39.2541,39.1083,39.2198,14600.0
2013-05-02 12:00:00,45.73,45.74,45.56,45.59,12200.0,39.2026,39.2112,39.0569,39.0826,12200.0
2013-05-02 12:30:00,45.59,45.64,45.53,45.55,9700.0,39.0826,39.1255,39.0312,39.0483,9700.0
2013-05-02 13:00:00,45.55,45.59,45.51,45.57,37600.0,39.0483,39.0826,39.014,39.0655,37600.0
2013-05-02 13:30:00,45.56,45.7,45.56,45.69,17400.0,39.0569,39.1769,39.0569,39.1684,17400.0
2013-05-02 14:00:00,45.68,45.68,45.58,45.63,13100.0,39.1598,39.1598,39.0741,39.1169,13100.0
2013-05-02 14:30:00,45.64,45.72,45.61,45.62,12000.0,39.1255,39.1941,39.0998,39.1083,12000.0
2013-05-02 15:00:00,45.62,45.77,45.62,45.67,26500.0,39.1083,39.2369,39.1083,39.1512,26500.0
2013-05-02 15:30:00,45.67,45.8,45.66,45.71,62900.0,39.1512,39.2627,39.1426,39.1855,62900.0
2013-05-03 09:30:00,46.26,46.29,45.63,46.1,41800.0,39.657,39.6827,39.1169,39.5198,41800.0
2013-05-03 10:00:00,46.1,46.22,46.03,46.2,29400.0,39.5198,39.6227,39.4598,39.6056,29400.0
2013-05-03 10:30:00,46.23,46.27,46.12,46.25,31000.0,39.6313,39.6656,39.537,39.6484,31000.0
2013-05-03 11:00:00,46.25,46.38,46.25,46.38,16200.0,39.6484,39.7599,39.6484,39.7599,16200.0
2013-05-03 11:30:00,46.37,46.47,46.36,46.42,18500.0,39.7513,39.837,39.7427,39.7942,18500.0
2013-05-03 12:00:00,46.43,46.44,46.36,46.37,11000.0,39.8027,39.8113,39.7427,39.7513,11000.0
2013-05-03 12:30:00,46.36,46.43,46.34,46.4,15600.0,39.7427,39.8027,39.7256,39.777,15600.0
2013-05-03 13:00:00,46.4,46.41,46.25,46.26,21900.0,39.777,39.7856,39.6484,39.657,21900.0
2013-05-03 13:30:00,46.25,46.3,46.22,46.25,20900.0,39.6484,39.6913,39.6227,39.6484,20900.0
2013-05-03 14:00:00,46.25,46.3,46.23,46.23,19200.0,39.6484,39.6913,39.6313,39.6313,19200.0
2013-05-03 14:30:00,46.22,46.24,46.18,46.23,24800.0,39.6227,39.6398,39.5884,39.6313,24800.0
2013-05-03 15:00:00,46.23,46.23,46.06,46.08,53600.0,39.6313,39.6313,39.4855,39.5027,53600.0
2013-05-03 15:30:00,46.09,46.11,45.99,46.0,78600.0,39.5113,39.5284,39.4255,39.4341,78600.0
2013-05-06 09:30:00,46.55,46.57,46.25,46.54,75000.0,39.9056,39.9227,39.6484,39.897,75000.0
2013-05-06 10:00:00,46.55,46.63,46.44,46.52,39200.0,39.9056,39.9742,39.8113,39.8799,39200.0
2013-05-06 10:30:00,46.58,46.59,46.46,46.46,17700.0,39.9313,39.9399,39.8284,39.8284,17700.0
2013-05-06 11:00:00,46.47,46.51,46.32,46.33,24900.0,39.837,39.8713,39.7084,39.717,24900.0
2013-05-06 11:30:00,46.34,46.44,46.29,46.41,30600.0,39.7256,39.8113,39.6827,39.7856,30600.0
2013-05-06 12:00:00,46.41,46.47,46.34,46.4,27700.0,39.7856,39.837,39.7256,39.777,27700.0
2013-05-06 12:30:00,46.41,46.49,46.4,46.48,9900.0,39.7856,39.8542,39.777,39.8456,9900.0
2013-05-06 13:00:00,46.47,46.5,46.41,46.44,16000.0,39.837,39.8627,39.7856,39.8113,16000.0
2013-05-06 13:30:00,46.45,46.45,46.35,46.44,31500.0,39.8199,39.8199,39.7341,39.8113,31500.0
2013-05-06 14:00:00,46.43,46.44,46.34,46.4,30000.0,39.8027,39.8113,39.7256,39.777,30000.0
2013-05-06 14:30:00,46.4,46.41,46.34,46.4,23000.0,39.777,39.7856,39.7256,39.777,23000.0
2013-05-06 15:00:00,46.4,46.44,46.32,46.33,36700.0,39.777,39.8113,39.7084,39.717,36700.0
2013-05-06 15:30:00,46.32,46.39,46.29,46.36,52000.0,39.7084,39.7684,39.6827,39.7427,52000.0
2013-05-07 09:30:00,46.25,46.62,46.25,46.62,19200.0,39.6484,39.9656,39.6484,39.9656,19200.0
2013-05-07 10:00:00,46.61,46.66,46.41,46.6,14200.0,39.957,39.9999,39.7856,39.9485,14200.0
2013-05-07 10:30:00,46.57,46.69,46.5,46.55,25800.0,39.9227,40.0256,39.8627,39.9056,25800.0
2013-05-07 11:00:00,46.53,46.66,46.49,46.66,16800.0,39.8885,39.9999,39.8542,39.9999,16800.0
2013-05-07 11:30:00,46.67,46.72,46.55,46.58,22100.0,40.0085,40.0513,39.9056,39.9313,22100.0
2013-05-07 12:00:00,46.6,46.82,46.59,46.79,43400.0,39.9485,40.1371,39.9399,40.1113,43400.0
2013-05-07 12:30:00,46.78,47.0,46.78,47.0,21800.0,40.1028,40.2914,40.1028,40.2914,21800.0
2013-05-07 13:00:00,46.99,47.03,46.95,47.03,30700.0,40.2828,40.3171,40.2485,40.3171,30700.0
2013-05-07 13:30:00,47.05,47.11,47.0,47.1,18000.0,40.3342,40.3857,40.2914,40.3771,18000.0
2013-05-07 14:00:00,47.1,47.15,47.03,47.12,22800.0,40.3771,40.42,40.3171,40.3942,22800.0
2013-05-07 14:30:00,47.13,47.16,47.01,47.16,30300.0,40.4028,40.4285,40.2999,40.4285,30300.0
2013-05-07 15:00:00,47.16,47.24,47.1,47.2,41800.0,40.4285,40.4971,40.3771,40.4628,41800.0
2013-05-07 15:30:00,47.2,47.37,47.2,47.37,50200.0,40.4628,40.6086,40.4628,40.6086,50200.0
2013-05-08 09:30:00,47.39,47.39,47.17,47.17,12000.0,40.6257,40.6257,40.4371,40.4371,12000.0
2013-05-08 10:00:00,47.18,47.28,47.1,47.28,8700.0,40.4457,40.5314,40.3771,40.5314,8700.0
2013-05-08 10:30:00,47.31,47.45,47.29,47.38,13600.0,40.5571,40.6771,40.54,40.6171,13600.0
2013-05-08 11:00:00,47.39,47.54,47.39,47.5,65300.0,40.6257,40.7543,40.6257,40.72,65300.0
2013-05-08 11:30:00,47.5,47.5,47.36,47.4,62300.0,40.72,40.72,40.6,40.6343,62300.0
2013-05-08 12:00:00,47.39,47.45,47.33,47.36,22000.0,40.6257,40.6771,40.5743,40.6,22000.0
2013-05-08 12:30:00,47.36,47.38,47.33,47.34,14200.0,40.6,40.6171,40.5743,40.5828,14200.0
2013-05-08 13:00:00,47.38,47.39,47.27,47.31,20700.0,40.6171,40.6257,40.5228,40.5571,20700.0
2013-05-08 13:30:00,47.31,47.37,47.18,47.23,22900.0,40.5571,40.6086,40.4457,40.4885,22900.0
2013-05-08 14:00:00,47.22,47.6,47.22,47.44,58500.0,40.48,40.8057,40.48,40.6686,58500.0
2013-05-08 14:30:00,47.43,47.44,47.34,47.37,18600.0,40.66,40.6686,40.5828,40.6086,18600.0
2013-05-08 15:00:00,47.37,47.55,47.37,47.52,29300.0,40.6086,40.7629,40.6086,40.7371,29300.0
2013-05-08 15:30:00,47.5,47.63,47.47,47.62,81400.0,40.72,40.8314,40.6943,40.8229,81400.0
2013-05-09 09:30:00,47.72,47.81,47.6,47.6,20900.0,40.9086,40.9858,40.8057,40.8057,20900.0
2013-05-09 10:00:00,47.56,47.56,47.41,47.42,12000.0,40.7714,40.7714,40.6428,40.6514,12000.0
2013-05-09 10:30:00,47.43,47.53,47.38,47.39,44100.0,40.66,40.7457,40.6171,40.6257,44100.0
2013-05-09 11:00:00,47.41,47.5,47.34,47.42,54100.0,40.6428,40.72,40.5828,40.6514,54100.0
2013-05-09 11:30:00,47.44,47.5,47.38,47.39,20000.0,40.6686,40.72,40.6171,40.6257,20000.0
2013-05-09 12:00:00,47.39,47.42,47.34,47.41,5600.0,40.6257,40.6514,40.5828,40.6428,5600.0
2013-05-09 12:30:00,47.39,47.47,47.39,47.45,6300.0,40.6257,40.6943,40.6257,40.6771,6300.0
2013-05-09 13:00:00,47.45,47.45,47.35,47.4,11700.0,40.6771,40.6771,40.5914,40.6343,11700.0
2013-05-09 13:30:00,47.41,47.52,47.41,47.49,23300.0,40.6428,40.7371,40.6428,40.7114,23300.0
2013-05-09 14:00:00,47.49,47.51,47.43,47.47,12600.0,40.7114,40.7286,40.66,40.6943,12600.0
2013-05-09 14:30:00,47.48,47.48,47.37,47.44,13700.0,40.7029,40.7029,40.6086,40.6686,13700.0
2013-05-09 15:00:00,47.43,47.48,47.35,47.39,27100.0,40.66,40.7029,40.5914,40.6257,27100.0
2013-05-09 15:30:00,47.39,47.42,47.25,47.32,37900.0,40.6257,40.6514,40.5057,40.5657,37900.0
2013-05-10 09:30:00,47.21,47.5,47.21,47.44,41500.0,40.4714,40.72,40.4714,40.6686,41500.0
2013-05-10 10:00:00,47.43,47.47,47.33,47.38,21400.0,40.66,40.6943,40.5743,40.6171,21400.0
2013-05-10 10:30:00,47.37,47.37,47.22,47.32,10200.0,40.6086,40.6086,40.48,40.5657,10200.0
2013-05-10 11:00:00,47.32,47.37,47.28,47.31,5500.0,40.5657,40.6086,40.5314,40.5571,5500.0
2013-05-10 11:30:00,47.33,47.42,47.31,47.33,22400.0,40.5743,40.6514,40.5571,40.5743,22400.0
2013-05-10 12:00:00,47.31,47.36,47.26,47.36,5300.0,40.5571,40.6,40.5143,40.6,5300.0
2013-05-10 12:30:00,47.37,47.42,47.34,47.41,11900.0,40.6086,40.6514,40.5828,40.6428,11900.0
2013-05-10 13:00:00,47.41,47.49,47.41,47.47,2800.0,40.6428,40.7114,40.6428,40.6943,2800.0
2013-05-10 13:30:00,47.47,47.52,47.45,47.5,5700.0,40.6943,40.7371,40.6771,40.72,5700.0
2013-05-10 14:00:00,47.49,47.55,47.47,47.54,15100.0,40.7114,40.7629,40.6943,40.7543,15100.0
2013-05-10 14:30:00,47.54,47.54,47.47,47.49,13100.0,40.7543,40.7543,40.6943,40.7114,13100.0
2013-05-10 15:00:00,47.49,47.49,47.41,47.41,17100.0,40.7114,40.7114,40.6428,40.6428,17100.0
2013-05-10 15:30:00,47.41,47.45,47.36,47.41,26800.0,40.6428,40.6771,40.6,40.6428,26800.0
2013-05-13 09:30:00,47.48,47.52,47.2,47.27,11000.0,40.7029,40.7371,40.4628,40.5228,11000.0
2013-05-13 10:00:00,47.25,47.44,47.25,47.34,11200.0,40.5057,40.6686,40.5057,40.5828,11200.0
2013-05-13 10:30:00,47.37,47.4,47.32,47.34,4300.0,40.6086,40.6343,40.5657,40.5828,4300.0
2013-05-13 11:00:00,47.34,47.35,47.26,47.27,7700.0,40.5828,40.5914,40.5143,40.5228,7700.0
2013-05-13 11:30:00,47.3,47.41,47.26,47.41,8900.0,40.5485,40.6428,40.5143,40.6428,8900.0
2013-05-13 12:00:00,47.43,47.52,47.43,47.47,12400.0,40.66,40.7371,40.66,40.6943,12400.0
2013-05-13 12:30:00,47.47,47.48,47.42,47.45,7700.0,40.6943,40.7029,40.6514,40.6771,7700.0
2013-05-13 13:00:00,47.46,47.5,47.36,47.36,12500.0,40.6857,40.72,40.6,40.6,12500.0
2013-05-13 13:30:00,47.35,47.43,47.28,47.32,38800.0,40.5914,40.66,40.5314,40.5657,38800.0
2013-05-13 14:00:00,47.32,47.33,47.26,47.28,10400.0,40.5657,40.5743,40.5143,40.5314,10400.0
2013-05-13 14:30:00,47.28,47.34,47.28,47.34,7800.0,40.5314,40.5828,40.5314,40.5828,7800.0
2013-05-13 15:00:00,47.34,47.35,47.2,47.24,17000.0,40.5828,40.5914,40.4628,40.4971,17000.0
2013-05-13 15:30:00,47.23,47.29,47.2,47.24,40300.0,40.4885,40.54,40.4628,40.4971,40300.0
2013-05-14 09:30:00,47.14,47.54,47.14,47.5,19100.0,40.4114,40.7543,40.4114,40.72,19100.0
2013-05-14 10:00:00,47.52,47.58,47.45,47.46,26400.0,40.7371,40.7886,40.6771,40.6857,26400.0
2013-05-14 10:30:00,47.52,47.68,47.5,47.68,7500.0,40.7371,40.8743,40.72,40.8743,7500.0
2013-05-14 11:00:00,47.68,47.75,47.67,47.75,20100.0,40.8743,40.9343,40.8657,40.9343,20100.0
2013-05-14 11:30:00,47.74,47.79,47.7,47.73,12100.0,40.9257,40.9686,40.8915,40.9172,12100.0
2013-05-14 12:00:00,47.72,47.75,47.7,47.75,4700.0,40.9086,40.9343,40.8915,40.9343,4700.0
2013-05-14 12:30:00,47.74,47.84,47.72,47.84,9000.0,40.9257,41.0115,40.9086,41.0115,9000.0
2013-05-14 13:00:00,47.83,47.97,47.82,47.95,39600.0,41.0029,41.1229,40.9943,41.1058,39600.0
2013-05-14 13:30:00,47.95,47.97,47.8,47.84,20300.0,41.1058,41.1229,40.9772,41.0115,20300.0
2013-05-14 14:00:00,47.83,47.98,47.8,47.98,11300.0,41.0029,41.1315,40.9772,41.1315,11300.0
2013-05-14 14:30:00,47.97,48.04,47.88,47.88,10200.0,41.1229,41.1829,41.0458,41.0458,10200.0
2013-05-14 15:00:00,47.86,48.01,47.86,47.97,13000.0,41.0286,41.1572,41.0286,41.1229,13000.0
2013-05-14 15:30:00,47.96,48.01,47.92,47.98,21800.0,41.1143,41.1572,41.0801,41.1315,21800.0
2013-05-15 09:30:00,47.92,48.0,47.71,47.75,18700.0,41.2517,41.3206,41.0709,41.1054,18700.0
2013-05-15 10:00:00,47.79,47.86,47.76,47.86,9100.0,41.1398,41.2001,41.114,41.2001,9100.0
2013-05-15 10:30:00,47.86,47.94,47.82,47.91,18800.0,41.2001,41.2689,41.1656,41.2431,18800.0
2013-05-15 11:00:00,47.91,48.03,47.91,48.03,8600.0,41.2431,41.3464,41.2431,41.3464,8600.0
2013-05-15 11:30:00,48.02,48.02,47.94,47.99,9300.0,41.3378,41.3378,41.2689,41.312,9300.0
2013-05-15 12:00:00,47.97,48.09,47.97,48.09,7200.0,41.2948,41.3981,41.2948,41.3981,7200.0
2013-05-15 12:30:00,48.09,48.14,48.07,48.08,6300.0,41.3981,41.4411,41.3808,41.3895,6300.0
2013-05-15 13:00:00,48.07,48.11,48.03,48.06,11900.0,41.3808,41.4153,41.3464,41.3722,11900.0
2013-05-15 13:30:00,48.07,48.07,47.92,47.92,9000.0,41.3808,41.3808,41.2517,41.2517,9000.0
2013-05-15 14:00:00,47.9,47.92,47.79,47.87,17100.0,41.2345,41.2517,41.1398,41.2087,17100.0
2013-05-15 14:30:00,47.86,47.87,47.7,47.78,20600.0,41.2001,41.2087,41.0623,41.1312,20600.0
2013-05-15 15:00:00,47.78,47.79,47.67,47.69,57000.0,41.1312,41.1398,41.0365,41.0537,57000.0
2013-05-15 15:30:00,47.69,47.9,47.59,47.85,86400.0,41.0537,41.2345,40.9676,41.1915,86400.0
2013-05-16 09:30:00,47.81,47.95,47.61,47.92,11000.0,41.157,41.2775,40.9849,41.2517,11000.0
2013-05-16 10:00:00,47.89,47.93,47.65,47.8,18500.0,41.2259,41.2603,41.0193,41.1484,18500.0
2013-05-16 10:30:00,47.79,47.86,47.71,47.86,14800.0,41.1398,41.2001,41.0709,41.2001,14800.0
2013-05-16 11:00:00,47.81,47.89,47.76,47.79,10900.0,41.157,41.2259,41.114,41.1398,10900.0
2013-05-16 11:30:00,47.79,47.89,47.79,47.84,10900.0,41.1398,41.2259,41.1398,41.1829,10900.0
2013-05-16 12:00:00,47.84,47.84,47.74,47.75,13400.0,41.1829,41.1829,41.0968,41.1054,13400.0
2013-05-16 12:30:00,47.74,47.75,47.66,47.66,8600.0,41.0968,41.1054,41.0279,41.0279,8600.0
2013-05-16 13:00:00,47.66,47.67,47.6,47.62,12400.0,41.0279,41.0365,40.9762,40.9935,12400.0
2013-05-16 13:30:00,47.59,47.59,47.53,47.58,9600.0,40.9676,40.9676,40.916,40.959,9600.0
2013-05-16 14:00:00,47.57,47.66,47.57,47.6,17400.0,40.9504,41.0279,40.9504,40.9762,17400.0
2013-05-16 14:30:00,47.6,47.6,47.4,47.41,27400.0,40.9762,40.9762,40.8041,40.8127,27400.0
2013-05-16 15:00:00,47.41,47.44,47.25,47.29,34500.0,40.8127,40.8385,40.675,40.7094,34500.0
2013-05-16 15:30:00,47.28,47.29,47.19,47.25,44400.0,40.7008,40.7094,40.6233,40.675,44400.0
2013-05-17 09:30:00,47.35,47.46,47.31,47.34,4200.0,40.761,40.8557,40.7266,40.7524,4200.0
2013-05-17 10:00:00,47.38,47.46,47.33,47.43,3900.0,40.7869,40.8557,40.7438,40.8299,3900.0
2013-05-17 10:30:00,47.43,47.46,47.31,47.35,8900.0,40.8299,40.8557,40.7266,40.761,8900.0
2013-05-17 11:00:00,47.32,47.34,47.25,47.33,8300.0,40.7352,40.7524,40.675,40.7438,8300.0
2013-05-17 11:30:00,47.35,47.46,47.34,47.43,15100.0,40.761,40.8557,40.7524,40.8299,15100.0
2013-05-17 12:00:00,47.42,47.49,47.42,47.47,7200.0,40.8213,40.8816,40.8213,40.8643,7200.0
2013-05-17 12:30:00,47.5,47.52,47.44,47.48,6200.0,40.8902,40.9074,40.8385,40.8729,6200.0
2013-05-17 13:00:00,47.46,47.48,47.41,47.44,6700.0,40.8557,40.8729,40.8127,40.8385,6700.0
2013-05-17 13:30:00,47.44,47.47,47.41,47.41,5900.0,40.8385,40.8643,40.8127,40.8127,5900.0
2013-05-17 14:00:00,47.42,47.51,47.41,47.51,7800.0,40.8213,40.8988,40.8127,40.8988,7800.0
2013-05-17 14:30:00,47.51,47.55,47.47,47.55,23800.0,40.8988,40.9332,40.8643,40.9332,23800.0
2013-05-17 15:00:00,47.54,47.65,47.52,47.65,7800.0,40.9246,41.0193,40.9074,41.0193,7800.0
2013-05-17 15:30:00,47.63,47.7,47.58,47.69,25800.0,41.0021,41.0623,40.959,41.0537,25800.0
2013-05-20 09:30:00,47.53,47.57,47.36,47.57,6400.0,40.916,40.9504,40.7696,40.9504,6400.0
2013-05-20 10:00:00,47.52,47.65,47.52,47.56,10300.0,40.9074,41.0193,40.9074,40.9418,10300.0
2013-05-20 10:30:00,47.58,47.61,47.46,47.5,4200.0,40.959,40.9849,40.8557,40.8902,4200.0
2013-05-20 11:00:00,47.55,47.6,47.53,47.6,2700.0,40.9332,40.9762,40.916,40.9762,2700.0
2013-05-20 11:30:00,47.55,47.63,47.5,47.5,14100.0,40.9332,41.0021,40.8902,40.8902,14100.0
2013-05-20 12:00:00,47.5,47.55,47.48,47.49,12700.0,40.8902,40.9332,40.8729,40.8816,12700.0
2013-05-20 12:30:00,47.49,47.53,47.47,47.48,47400.0,40.8816,40.916,40.8643,40.8729,47400.0
2013-05-20 13:00:00,47.5,47.54,47.48,47.49,13800.0,40.8902,40.9246,40.8729,40.8816,13800.0
2013-05-20 13:30:00,47.5,47.51,47.44,47.5,14300.0,40.8902,40.8988,40.8385,40.8902,14300.0
2013-05-20 14:00:00,47.51,47.53,47.45,47.5,11400.0,40.8988,40.916,40.8471,40.8902,11400.0
2013-05-20 14:30:00,47.52,47.53,47.44,47.46,13000.0,40.9074,40.916,40.8385,40.8557,13000.0
2013-05-20 15:00:00,47.46,47.53,47.45,47.47,12300.0,40.8557,40.916,40.8471,40.8643,12300.0
2013-05-20 15:30:00,47.48,47.5,47.29,47.4,57500.0,40.8729,40.8902,40.7094,40.8041,57500.0
2013-05-21 09:30:00,47.4,47.65,47.4,47.59,19300.0,40.8041,41.0193,40.8041,40.9676,19300.0
2013-05-21 10:00:00,47.59,47.59,47.32,47.32,7500.0,40.9676,40.9676,40.7352,40.7352,7500.0
2013-05-21 10:30:00,47.42,47.48,47.41,47.46,4800.0,40.8213,40.8729,40.8127,40.8557,4800.0
2013-05-21 11:00:00,47.48,47.51,47.36,47.37,4500.0,40.8729,40.8988,40.7696,40.7783,4500.0
2013-05-21 11:30:00,47.41,47.49,47.39,47.42,2500.0,40.8127,40.8816,40.7955,40.8213,2500.0
2013-05-21 12:00:00,47.45,47.49,47.44,47.48,2900.0,40.8471,40.8816,40.8385,40.8729,2900.0
2013-05-21 12:30:00,47.48,47.48,47.35,47.42,6100.0,40.8729,40.8729,40.761,40.8213,6100.0
2013-05-21 13:00:00,47.39,47.45,47.37,47.42,5400.0,40.7955,40.8471,40.7783,40.8213,5400.0
2013-05-21 13:30:00,47.4,47.42,47.36,47.39,5200.0,40.8041,40.8213,40.7696,40.7955,5200.0
2013-05-21 14:00:00,47.38,47.4,47.33,47.34,14000.0,40.7869,40.8041,40.7438,40.7524,14000.0
2013-05-21 14:30:00,47.37,47.4,47.3,47.4,25200.0,40.7783,40.8041,40.718,40.8041,25200.0
2013-05-21 15:00:00,47.41,47.42,47.28,47.28,28700.0,40.8127,40.8213,40.7008,40.7008,28700.0
2013-05-21 15:30:00,47.3,47.39,47.27,47.31,28500.0,40.718,40.7955,40.6922,40.7266,28500.0
2013-05-22 09:30:00,47.32,47.47,47.21,47.21,13000.0,40.7352,40.8643,40.6405,40.6405,13000.0
2013-05-22 10:00:00,47.26,47.44,47.2,47.44,30800.0,40.6836,40.8385,40.6319,40.8385,30800.0
2013-05-22 10:30:00,47.43,47.43,47.26,47.35,6600.0,40.8299,40.8299,40.6836,40.761,6600.0
2013-05-22 11:00:00,47.31,47.33,47.3,47.3,15200.0,40.7266,40.7438,40.718,40.718,15200.0
2013-05-22 11:30:00,47.3,47.32,47.25,47.28,16600.0,40.718,40.7352,40.675,40.7008,16600.0
2013-05-22 12:00:00,47.29,47.3,47.21,47.24,18800.0,40.7094,40.718,40.6405,40.6663,18800.0
2013-05-22 12:30:00,47.25,47.33,47.21,47.29,10700.0,40.675,40.7438,40.6405,40.7094,10700.0
2013-05-22 13:00:00,47.31,47.31,47.06,47.11,17500.0,40.7266,40.7266,40.5114,40.5544,17500.0
2013-05-22 13:30:00,47.08,47.15,47.03,47.09,12000.0,40.5286,40.5889,40.4856,40.5372,12000.0
2013-05-22 14:00:00,47.1,47.15,46.77,46.78,20300.0,40.5458,40.5889,40.2617,40.2704,20300.0
2013-05-22 14:30:00,46.8,46.84,46.11,46.71,56700.0,40.2876,40.322,39.6936,40.2101,56700.0
2013-05-22 15:00:00,46.7,46.75,46.36,46.38,31700.0,40.2015,40.2445,39.9088,39.926,31700.0
2013-05-22 15:30:00,46.38,46.62,46.37,46.54,46600.0,39.926,40.1326,39.9174,40.0638,46600.0
2013-05-23 09:30:00,46.36,46.44,45.89,46.36,31400.0,39.9088,39.9777,39.5042,39.9088,31400.0
2013-05-23 10:00:00,46.37,46.6,46.35,46.55,31400.0,39.9174,40.1154,39.9002,40.0724,31400.0
2013-05-23 10:30:00,46.56,46.61,46.46,46.51,15000.0,40.081,40.124,39.9949,40.0379,15000.0
2013-05-23 11:00:00,46.51,46.62,46.5,46.59,13600.0,40.0379,40.1326,40.0293,40.1068,13600.0
2013-05-23 11:30:00,46.61,46.68,46.6,46.62,10000.0,40.124,40.1843,40.1154,40.1326,10000.0
2013-05-23 12:00:00,46.63,46.73,46.63,46.64,8800.0,40.1412,40.2273,40.1412,40.1498,8800.0
2013-05-23 12:30:00,46.62,46.72,46.57,46.72,10500.0,40.1326,40.2187,40.0896,40.2187,10500.0
2013-05-23 13:00:00,46.72,46.79,46.71,46.71,8300.0,40.2187,40.279,40.2101,40.2101,8300.0
2013-05-23 13:30:00,46.71,46.92,46.6,46.92,42300.0,40.2101,40.3909,40.1154,40.3909,42300.0
2013-05-23 14:00:00,46.91,46.91,46.8,46.81,10600.0,40.3823,40.3823,40.2876,40.2962,10600.0
2013-05-23 14:30:00,46.8,47.03,46.73,46.73,24000.0,40.2876,40.4856,40.2273,40.2273,24000.0
2013-05-23 15:00:00,46.76,46.77,46.64,46.64,16300.0,40.2531,40.2617,40.1498,40.1498,16300.0
2013-05-23 15:30:00,46.63,46.76,46.55,46.73,84200.0,40.1412,40.2531,40.0724,40.2273,84200.0
2013-05-24 09:30:00,46.18,46.33,46.09,46.16,12400.0,39.7538,39.883,39.6764,39.7366,12400.0
2013-05-24 10:00:00,46.16,46.31,46.0,46.26,19100.0,39.7366,39.8658,39.5989,39.8227,19100.0
2013-05-24 10:30:00,46.26,46.47,46.23,46.46,18400.0,39.8227,40.0035,39.7969,39.9949,18400.0
2013-05-24 11:00:00,46.46,46.58,46.42,46.5,18800.0,39.9949,40.0982,39.9604,40.0293,18800.0
2013-05-24 11:30:00,46.5,46.61,46.5,46.5,20700.0,40.0293,40.124,40.0293,40.0293,20700.0
2013-05-24 12:00:00,46.54,46.6,46.5,46.56,8700.0,40.0638,40.1154,40.0293,40.081,8700.0
2013-05-24 12:30:00,46.57,46.58,46.5,46.56,2900.0,40.0896,40.0982,40.0293,40.081,2900.0
2013-05-24 13:00:00,46.55,46.56,46.5,46.56,13900.0,40.0724,40.081,40.0293,40.081,13900.0
2013-05-24 13:30:00,46.56,46.6,46.5,46.53,13500.0,40.081,40.1154,40.0293,40.0551,13500.0
2013-05-24 14:00:00,46.56,46.57,46.5,46.53,6900.0,40.081,40.0896,40.0293,40.0551,6900.0
2013-05-24 14:30:00,46.52,46.56,46.5,46.53,6600.0,40.0465,40.081,40.0293,40.0551,6600.0
2013-05-24 15:00:00,46.52,46.54,46.5,46.5,14100.0,40.0465,40.0638,40.0293,40.0293,14100.0
2013-05-24 15:30:00,46.5,46.53,46.39,46.49,29400.0,40.0293,40.0551,39.9346,40.0207,29400.0
2013-05-28 09:30:00,46.94,47.22,46.8,47.12,10200.0,40.4081,40.6491,40.2876,40.563,10200.0
2013-05-28 10:00:00,47.13,47.19,46.99,47.06,9900.0,40.5716,40.6233,40.4511,40.5114,9900.0
2013-05-28 10:30:00,47.07,47.12,47.07,47.07,1900.0,40.52,40.563,40.52,40.52,1900.0
2013-05-28 11:00:00,47.07,47.13,47.03,47.13,3600.0,40.52,40.5716,40.4856,40.5716,3600.0
2013-05-28 11:30:00,47.1,47.1,46.9,46.9,14200.0,40.5458,40.5458,40.3737,40.3737,14200.0
2013-05-28 12:00:00,46.9,46.92,46.82,46.82,14100.0,40.3737,40.3909,40.3048,40.3048,14100.0
2013-05-28 12:30:00,46.82,46.84,46.79,46.81,12900.0,40.3048,40.322,40.279,40.2962,12900.0
2013-05-28 13:00:00,46.83,46.9,46.8,46.84,17800.0,40.3134,40.3737,40.2876,40.322,17800.0
2013-05-28 13:30:00,46.84,46.87,46.64,46.64,16800.0,40.322,40.3478,40.1498,40.1498,16800.0
2013-05-28 14:00:00,46.66,46.68,46.54,46.68,12500.0,40.1671,40.1843,40.0638,40.1843,12500.0
2013-05-28 14:30:00,46.66,46.84,46.65,46.83,20500.0,40.1671,40.322,40.1584,40.3134,20500.0
2013-05-28 15:00:00,46.82,46.83,46.75,46.78,19300.0,40.3048,40.3134,40.2445,40.2704,19300.0
2013-05-28 15:30:00,46.77,46.91,46.74,46.89,47800.0,40.2617,40.3823,40.2359,40.365,47800.0
2013-05-29 09:30:00,46.49,46.7,46.27,46.33,12600.0,40.0207,40.2015,39.8313,39.883,12600.0
2013-05-29 10:00:00,46.36,46.56,46.36,46.37,35000.0,39.9088,40.081,39.9088,39.9174,35000.0
2013-05-29 10:30:00,46.39,46.39,46.13,46.13,6200.0,39.9346,39.9346,39.7108,39.7108,6200.0
2013-05-29 11:00:00,46.12,46.33,46.07,46.31,9900.0,39.7022,39.883,39.6592,39.8658,9900.0
2013-05-29 11:30:00,46.32,46.4,46.31,46.37,19000.0,39.8744,39.9432,39.8658,39.9174,19000.0
2013-05-29 12:00:00,46.38,46.41,46.32,46.38,16800.0,39.926,39.9518,39.8744,39.926,16800.0
2013-05-29 12:30:00,46.37,46.38,46.3,46.33,20700.0,39.9174,39.926,39.8571,39.883,20700.0
2013-05-29 13:00:00,46.35,46.46,46.34,46.42,30600.0,39.9002,39.9949,39.8916,39.9604,30600.0
2013-05-29 13:30:00,46.41,46.58,46.37,46.5,35800.0,39.9518,40.0982,39.9174,40.0293,35800.0
2013-05-29 14:00:00,46.52,46.65,46.46,46.62,16300.0,40.0465,40.1584,39.9949,40.1326,16300.0
2013-05-29 14:30:00,46.6,46.65,46.53,46.57,9500.0,40.1154,40.1584,40.0551,40.0896,9500.0
2013-05-29 15:00:00,46.56,46.64,46.52,46.59,10200.0,40.081,40.1498,40.0465,40.1068,10200.0
2013-05-29 15:30:00,46.61,46.64,46.44,46.48,21900.0,40.124,40.1498,39.9777,40.0121,21900.0
2013-05-30 09:30:00,46.54,46.86,46.52,46.8,11500.0,40.0638,40.3392,40.0465,40.2876,11500.0
2013-05-30 10:00:00,46.77,46.84,46.65,46.65,15100.0,40.2617,40.322,40.1584,40.1584,15100.0
2013-05-30 10:30:00,46.65,46.72,46.55,46.57,14900.0,40.1584,40.2187,40.0724,40.0896,14900.0
2013-05-30 11:00:00,46.59,46.6,46.46,46.5,10300.0,40.1068,40.1154,39.9949,40.0293,10300.0
2013-05-30 11:30:00,46.51,46.66,46.49,46.66,7200.0,40.0379,40.1671,40.0207,40.1671,7200.0
2013-05-30 12:00:00,46.66,46.68,46.58,46.58,7100.0,40.1671,40.1843,40.0982,40.0982,7100.0
2013-05-30 12:30:00,46.59,46.59,46.46,46.5,9800.0,40.1068,40.1068,39.9949,40.0293,9800.0
2013-05-30 13:00:00,46.5,46.57,46.5,46.55,9700.0,40.0293,40.0896,40.0293,40.0724,9700.0
2013-05-30 13:30:00,46.56,46.65,46.55,46.6,6800.0,40.081,40.1584,40.0724,40.1154,6800.0
2013-05-30 14:00:00,46.62,46.69,46.62,46.69,9400.0,40.1326,40.1929,40.1326,40.1929,9400.0
2013-05-30 14:30:00,46.7,46.8,46.68,46.78,11200.0,40.2015,40.2876,40.1843,40.2704,11200.0
2013-05-30 15:00:00,46.77,46.78,46.68,46.75,21400.0,40.2617,40.2704,40.1843,40.2445,21400.0
2013-05-30 15:30:00,46.74,46.9,46.73,46.89,65400.0,40.2359,40.3737,40.2273,40.365,65400.0
2013-05-31 09:30:00,46.72,46.83,46.51,46.72,8600.0,40.2187,40.3134,40.0379,40.2187,8600.0
2013-05-31 10:00:00,46.74,46.98,46.72,46.98,37900.0,40.2359,40.4425,40.2187,40.4425,37900.0
2013-05-31 10:30:00,47.02,47.09,47.01,47.03,5700.0,40.477,40.5372,40.4683,40.4856,5700.0
2013-05-31 11:00:00,47.02,47.27,47.02,47.19,13700.0,40.477,40.6922,40.477,40.6233,13700.0
2013-05-31 11:30:00,47.22,47.45,47.22,47.32,30100.0,40.6491,40.8471,40.6491,40.7352,30100.0
2013-05-31 12:00:00,47.32,47.37,47.23,47.26,27100.0,40.7352,40.7783,40.6577,40.6836,27100.0
2013-05-31 12:30:00,47.28,47.36,47.25,47.35,21200.0,40.7008,40.7696,40.675,40.761,21200.0
2013-05-31 13:00:00,47.34,47.39,47.33,47.39,16300.0,40.7524,40.7955,40.7438,40.7955,16300.0
2013-05-31 13:30:00,47.38,47.4,47.22,47.25,25500.0,40.7869,40.8041,40.6491,40.675,25500.0
2013-05-31 14:00:00,47.24,47.32,47.2,47.32,33400.0,40.6663,40.7352,40.6319,40.7352,33400.0
2013-05-31 14:30:00,47.33,47.36,47.24,47.29,47800.0,40.7438,40.7696,40.6663,40.7094,47800.0
2013-05-31 15:00:00,47.3,47.45,47.17,47.3,58600.0,40.718,40.8471,40.6061,40.718,58600.0
2013-05-31 15:30:00,47.27,47.28,46.93,46.95,79700.0,40.6922,40.7008,40.3995,40.4167,79700.0
2013-06-03 09:30:00,46.98,47.24,46.49,46.49,32800.0,40.4425,40.6663,40.0207,40.0207,32800.0
2013-06-03 10:00:00,46.45,46.84,46.36,46.63,22900.0,39.9863,40.322,39.9088,40.1412,22900.0
2013-06-03 10:30:00,46.65,46.65,46.36,46.56,20600.0,40.1584,40.1584,39.9088,40.081,20600.0
2013-06-03 11:00:00,46.56,46.56,46.26,46.29,31400.0,40.081,40.081,39.8227,39.8485,31400.0
2013-06-03 11:30:00,46.31,46.48,46.3,46.36,19600.0,39.8658,40.0121,39.8571,39.9088,19600.0
2013-06-03 12:00:00,46.35,46.51,46.35,46.45,21700.0,39.9002,40.0379,39.9002,39.9863,21700.0
2013-06-03 12:30:00,46.47,46.48,46.38,46.46,34800.0,40.0035,40.0121,39.926,39.9949,34800.0
2013-06-03 13:00:00,46.47,46.53,46.42,46.43,10400.0,40.0035,40.0551,39.9604,39.9691,10400.0
2013-06-03 13:30:00,46.44,46.57,46.41,46.48,16300.0,39.9777,40.0896,39.9518,40.0121,16300.0
2013-06-03 14:00:00,46.45,46.72,46.43,46.61,25700.0,39.9863,40.2187,39.9691,40.124,25700.0
2013-06-03 14:30:00,46.59,46.76,46.54,46.68,47900.0,40.1068,40.2531,40.0638,40.1843,47900.0
2013-06-03 15:00:00,46.69,46.72,46.57,46.65,19200.0,40.1929,40.2187,40.0896,40.1584,19200.0
2013-06-03 15:30:00,46.63,46.73,46.59,46.65,46200.0,40.1412,40.2273,40.1068,40.1584,46200.0
2013-06-04 09:30:00,46.75,46.91,46.45,46.87,13200.0,40.2445,40.3823,39.9863,40.3478,13200.0
2013-06-04 10:00:00,46.82,46.89,46.58,46.75,15900.0,40.3048,40.365,40.0982,40.2445,15900.0
2013-06-04 10:30:00,46.76,46.9,46.58,46.59,20100.0,40.2531,40.3737,40.0982,40.1068,20100.0
2013-06-04 11:00:00,46.56,46.7,46.51,46.68,13000.0,40.081,40.2015,40.0379,40.1843,13000.0
2013-06-04 11:30:00,46.66,46.7,46.53,46.7,62600.0,40.1671,40.2015,40.0551,40.2015,62600.0
2013-06-04 12:00:00,46.67,46.67,46.41,46.43,13800.0,40.1757,40.1757,39.9518,39.9691,13800.0
2013-06-04 12:30:00,46.4,46.45,46.38,46.41,13300.0,39.9432,39.9863,39.926,39.9518,13300.0
2013-06-04 13:00:00,46.41,46.55,46.31,46.34,9300.0,39.9518,40.0724,39.8658,39.8916,9300.0
2013-06-04 13:30:00,46.34,46.34,46.19,46.33,13400.0,39.8916,39.8916,39.7625,39.883,13400.0
2013-06-04 14:00:00,46.32,46.32,46.11,46.29,15900.0,39.8744,39.8744,39.6936,39.8485,15900.0
2013-06-04 14:30:00,46.31,46.46,46.28,46.37,14800.0,39.8658,39.9949,39.8399,39.9174,14800.0
2013-06-04 15:00:00,46.36,46.41,46.25,46.38,21600.0,39.9088,39.9518,39.8141,39.926,21600.0
2013-06-04 15:30:00,46.37,46.56,46.26,46.31,55600.0,39.9174,40.081,39.8227,39.8658,55600.0
2013-06-05 09:30:00,46.21,46.25,45.87,45.96,9500.0,39.7797,39.8141,39.487,39.5645,9500.0
2013-06-05 10:00:00,46.03,46.24,45.86,46.13,10900.0,39.6247,39.8055,39.4784,39.7108,10900.0
2013-06-05 10:30:00,46.12,46.12,45.75,45.89,26200.0,39.7022,39.7022,39.3837,39.5042,26200.0
2013-06-05 11:00:00,45.88,45.89,45.72,45.74,11800.0,39.4956,39.5042,39.3579,39.3751,11800.0
2013-06-05 11:30:00,45.75,45.82,45.68,45.7,16100.0,39.3837,39.4439,39.3234,39.3406,16100.0
2013-06-05 12:00:00,45.72,46.0,45.69,45.92,26800.0,39.3579,39.5989,39.332,39.53,26800.0
2013-06-05 12:30:00,45.89,45.9,45.73,45.78,11800.0,39.5042,39.5128,39.3665,39.4095,11800.0
2013-06-05 13:00:00,45.78,46.04,45.76,46.01,19300.0,39.4095,39.6333,39.3923,39.6075,19300.0
2013-06-05 13:30:00,46.0,46.15,45.97,46.0,11500.0,39.5989,39.728,39.5731,39.5989,11500.0
2013-06-05 14:00:00,46.0,46.1,45.86,45.87,13000.0,39.5989,39.685,39.4784,39.487,13000.0
2013-06-05 14:30:00,45.84,46.03,45.8,45.9,19400.0,39.4612,39.6247,39.4267,39.5128,19400.0
2013-06-05 15:00:00,45.9,45.93,45.72,45.91,28300.0,39.5128,39.5386,39.3579,39.5214,28300.0
2013-06-05 15:30:00,45.92,46.01,45.69,45.69,37100.0,39.53,39.6075,39.332,39.332,37100.0
2013-06-06 09:30:00,45.53,46.0,45.19,45.98,8500.0,39.1943,39.5989,38.9016,39.5817,8500.0
2013-06-06 10:00:00,46.04,46.11,45.64,45.73,69200.0,39.6333,39.6936,39.289,39.3665,69200.0
2013-06-06 10:30:00,45.72,45.92,45.64,45.9,25800.0,39.3579,39.53,39.289,39.5128,25800.0
2013-06-06 11:00:00,45.94,46.0,45.86,45.94,18700.0,39.5472,39.5989,39.4784,39.5472,18700.0
2013-06-06 11:30:00,45.96,46.0,45.74,45.79,31400.0,39.5645,39.5989,39.3751,39.4181,31400.0
2013-06-06 12:00:00,45.77,45.77,45.47,45.54,11200.0,39.4009,39.4009,39.1426,39.2029,11200.0
2013-06-06 12:30:00,45.53,45.69,45.52,45.54,15300.0,39.1943,39.332,39.1857,39.2029,15300.0
2013-06-06 13:00:00,45.57,45.68,45.5,45.55,12000.0,39.2287,39.3234,39.1685,39.2115,12000.0
2013-06-06 13:30:00,45.56,45.7,45.54,45.69,14100.0,39.2201,39.3406,39.2029,39.332,14100.0
2013-06-06 14:00:00,45.68,45.85,45.61,45.8,24000.0,39.3234,39.4698,39.2632,39.4267,24000.0
2013-06-06 14:30:00,45.84,45.93,45.76,45.77,32400.0,39.4612,39.5386,39.3923,39.4009,32400.0
2013-06-06 15:00:00,45.77,45.82,45.65,45.74,28400.0,39.4009,39.4439,39.2976,39.3751,28400.0
2013-06-06 15:30:00,45.76,46.07,45.76,46.02,51900.0,39.3923,39.6592,39.3923,39.6161,51900.0
2013-06-07 09:30:00,46.13,46.16,45.87,46.06,7400.0,39.7108,39.7366,39.487,39.6505,7400.0
2013-06-07 10:00:00,46.08,46.3,46.06,46.19,12900.0,39.6678,39.8571,39.6505,39.7625,12900.0
2013-06-07 10:30:00,46.18,46.32,46.14,46.24,6200.0,39.7538,39.8744,39.7194,39.8055,6200.0
2013-06-07 11:00:00,46.23,46.25,46.16,46.24,8400.0,39.7969,39.8141,39.7366,39.8055,8400.0
2013-06-07 11:30:00,46.24,46.25,46.14,46.21,8100.0,39.8055,39.8141,39.7194,39.7797,8100.0
2013-06-07 12:00:00,46.19,46.22,46.11,46.22,10900.0,39.7625,39.7883,39.6936,39.7883,10900.0
2013-06-07 12:30:00,46.22,46.23,46.06,46.14,8300.0,39.7883,39.7969,39.6505,39.7194,8300.0
2013-06-07 13:00:00,46.15,46.23,46.13,46.14,8700.0,39.728,39.7969,39.7108,39.7194,8700.0
2013-06-07 13:30:00,46.15,46.37,46.15,46.34,17100.0,39.728,39.9174,39.728,39.8916,17100.0
2013-06-07 14:00:00,46.35,46.51,46.31,46.42,30000.0,39.9002,40.0379,39.8658,39.9604,30000.0
2013-06-07 14:30:00,46.42,46.64,46.38,46.64,28500.0,39.9604,40.1498,39.926,40.1498,28500.0
2013-06-07 15:00:00,46.61,46.74,46.61,46.69,37400.0,40.124,40.2359,40.124,40.1929,37400.0
2013-06-07 15:30:00,46.7,46.97,46.66,46.87,123600.0,40.2015,40.4339,40.1671,40.3478,123600.0
2013-06-10 09:30:00,47.07,47.1,46.73,46.81,10500.0,40.52,40.5458,40.2273,40.2962,10500.0
2013-06-10 10:00:00,46.78,46.85,46.67,46.81,10600.0,40.2704,40.3306,40.1757,40.2962,10600.0
2013-06-10 10:30:00,46.75,46.94,46.73,46.81,6900.0,40.2445,40.4081,40.2273,40.2962,6900.0
2013-06-10 11:00:00,46.8,46.96,46.8,46.95,9200.0,40.2876,40.4253,40.2876,40.4167,9200.0
2013-06-10 11:30:00,46.93,47.05,46.82,46.86,32000.0,40.3995,40.5028,40.3048,40.3392,32000.0
2013-06-10 12:00:00,46.84,46.95,46.82,46.92,15000.0,40.322,40.4167,40.3048,40.3909,15000.0
2013-06-10 12:30:00,46.92,47.0,46.8,47.0,29000.0,40.3909,40.4597,40.2876,40.4597,29000.0
2013-06-10 13:00:00,46.98,47.0,46.89,46.99,17600.0,40.4425,40.4597,40.365,40.4511,17600.0
2013-06-10 13:30:00,46.99,47.05,46.94,47.03,18700.0,40.4511,40.5028,40.4081,40.4856,18700.0
2013-06-10 14:00:00,47.02,47.07,46.99,47.05,17300.0,40.477,40.52,40.4511,40.5028,17300.0
2013-06-10 14:30:00,47.07,47.14,47.0,47.11,15000.0,40.52,40.5803,40.4597,40.5544,15000.0
2013-06-10 15:00:00,47.11,47.15,47.05,47.14,37300.0,40.5544,40.5889,40.5028,40.5803,37300.0
2013-06-10 15:30:00,47.13,47.2,47.05,47.2,49800.0,40.5716,40.6319,40.5028,40.6319,49800.0
2013-06-11 09:30:00,46.63,46.77,46.27,46.73,14600.0,40.1412,40.2617,39.8313,40.2273,14600.0
2013-06-11 10:00:00,46.73,47.07,46.54,46.96,49400.0,40.2273,40.52,40.0638,40.4253,49400.0
2013-06-11 10:30:00,46.95,47.05,46.95,47.02,15400.0,40.4167,40.5028,40.4167,40.477,15400.0
2013-06-11 11:00:00,47.02,47.18,46.91,47.14,10400.0,40.477,40.6147,40.3823,40.5803,10400.0
2013-06-11 11:30:00,47.17,47.27,47.02,47.04,7900.0,40.6061,40.6922,40.477,40.4942,7900.0
2013-06-11 12:00:00,47.05,47.19,46.99,47.04,6500.0,40.5028,40.6233,40.4511,40.4942,6500.0
2013-06-11 12:30:00,47.03,47.15,46.99,47.07,10500.0,40.4856,40.5889,40.4511,40.52,10500.0
2013-06-11 13:00:00,47.06,47.25,47.06,47.21,23000.0,40.5114,40.675,40.5114,40.6405,23000.0
2013-06-11 13:30:00,47.21,47.23,47.06,47.1,27300.0,40.6405,40.6577,40.5114,40.5458,27300.0
2013-06-11 14:00:00,47.09,47.22,47.09,47.2,22600.0,40.5372,40.6491,40.5372,40.6319,22600.0
2013-06-11 14:30:00,47.22,47.45,47.21,47.41,63000.0,40.6491,40.8471,40.6405,40.8127,63000.0
2013-06-11 15:00:00,47.42,47.45,47.25,47.26,31800.0,40.8213,40.8471,40.675,40.6836,31800.0
2013-06-11 15:30:00,47.27,47.31,47.02,47.03,62700.0,40.6922,40.7266,40.477,40.4856,62700.0
2013-06-12 09:30:00,47.37,47.48,46.97,47.06,13000.0,40.7783,40.8729,40.4339,40.5114,13000.0
2013-06-12 10:00:00,46.98,47.02,46.88,47.0,5700.0,40.4425,40.477,40.3564,40.4597,5700.0
2013-06-12 10:30:00,47.01,47.03,46.88,46.97,5900.0,40.4683,40.4856,40.3564,40.4339,5900.0
2013-06-12 11:00:00,46.92,47.0,46.83,46.94,42300.0,40.3909,40.4597,40.3134,40.4081,42300.0
2013-06-12 11:30:00,46.93,46.98,46.8,46.82,11600.0,40.3995,40.4425,40.2876,40.3048,11600.0
2013-06-12 12:00:00,46.89,46.93,46.85,46.89,9500.0,40.365,40.3995,40.3306,40.365,9500.0
2013-06-12 12:30:00,46.88,47.07,46.79,47.03,37900.0,40.3564,40.52,40.279,40.4856,37900.0
2013-06-12 13:00:00,47.03,47.08,47.02,47.08,5200.0,40.4856,40.5286,40.477,40.5286,5200.0
2013-06-12 13:30:00,47.07,47.09,47.01,47.03,17200.0,40.52,40.5372,40.4683,40.4856,17200.0
2013-06-12 14:00:00,47.04,47.09,46.93,46.94,16300.0,40.4942,40.5372,40.3995,40.4081,16300.0
2013-06-12 14:30:00,46.94,47.05,46.93,46.95,17900.0,40.4081,40.5028,40.3995,40.4167,17900.0
2013-06-12 15:00:00,46.95,46.96,46.81,46.91,18300.0,40.4167,40.4253,40.2962,40.3823,18300.0
2013-06-12 15:30:00,46.91,46.96,46.87,46.87,39100.0,40.3823,40.4253,40.3478,40.3478,39100.0
2013-06-13 09:30:00,47.78,47.78,46.76,46.76,14500.0,41.1312,41.1312,40.2531,40.2531,14500.0
2013-06-13 10:00:00,46.82,46.88,46.74,46.83,8200.0,40.3048,40.3564,40.2359,40.3134,8200.0
2013-06-13 10:30:00,46.89,47.07,46.88,46.99,9500.0,40.365,40.52,40.3564,40.4511,9500.0
2013-06-13 11:00:00,46.99,47.08,46.98,46.99,20600.0,40.4511,40.5286,40.4425,40.4511,20600.0
2013-06-13 11:30:00,46.98,47.21,46.97,47.2,11400.0,40.4425,40.6405,40.4339,40.6319,11400.0
2013-06-13 12:00:00,47.21,47.29,47.2,47.27,10100.0,40.6405,40.7094,40.6319,40.6922,10100.0
2013-06-13 12:30:00,47.29,47.35,47.23,47.35,9900.0,40.7094,40.761,40.6577,40.761,9900.0
2013-06-13 13:00:00,47.34,47.47,47.33,47.43,14200.0,40.7524,40.8643,40.7438,40.8299,14200.0
2013-06-13 13:30:00,47.43,47.46,47.24,47.3,13000.0,40.8299,40.8557,40.6663,40.718,13000.0
2013-06-13 14:00:00,47.34,47.53,47.32,47.5,13400.0,40.7524,40.916,40.7352,40.8902,13400.0
2013-06-13 14:30:00,47.51,47.54,47.46,47.51,21100.0,40.8988,40.9246,40.8557,40.8988,21100.0
2013-06-13 15:00:00,47.5,47.58,47.49,47.58,23000.0,40.8902,40.959,40.8816,40.959,23000.0
2013-06-13 15:30:00,47.58,47.61,47.47,47.52,90700.0,40.959,40.9849,40.8643,40.9074,90700.0
2013-06-14 09:30:00,47.37,47.5,47.14,47.5,13200.0,40.7783,40.8902,40.5803,40.8902,13200.0
2013-06-14 10:00:00,47.5,47.52,47.4,47.5,13400.0,40.8902,40.9074,40.8041,40.8902,13400.0
2013-06-14 10:30:00,47.49,47.53,47.24,47.44,30900.0,40.8816,40.916,40.6663,40.8385,30900.0
2013-06-14 11:00:00,47.41,47.52,47.37,47.49,4500.0,40.8127,40.9074,40.7783,40.8816,4500.0
2013-06-14 11:30:00,47.46,47.53,47.34,47.44,7800.0,40.8557,40.916,40.7524,40.8385,7800.0
2013-06-14 12:00:00,47.44,47.45,47.36,47.41,9200.0,40.8385,40.8471,40.7696,40.8127,9200.0
2013-06-14 12:30:00,47.4,47.41,47.26,47.32,3400.0,40.8041,40.8127,40.6836,40.7352,3400.0
2013-06-14 13:00:00,47.24,47.35,47.18,47.18,13500.0,40.6663,40.761,40.6147,40.6147,13500.0
2013-06-14 13:30:00,47.22,47.27,47.2,47.25,8700.0,40.6491,40.6922,40.6319,40.675,8700.0
2013-06-14 14:00:00,47.21,47.43,47.2,47.43,6100.0,40.6405,40.8299,40.6319,40.8299,6100.0
2013-06-14 14:30:00,47.41,47.42,47.29,47.29,5500.0,40.8127,40.8213,40.7094,40.7094,5500.0
2013-06-14 15:00:00,47.31,47.41,47.28,47.28,15500.0,40.7266,40.8127,40.7008,40.7008,15500.0
2013-06-14 15:30:00,47.28,47.36,47.22,47.23,45800.0,40.7008,40.7696,40.6491,40.6577,45800.0
2013-06-17 09:30:00,47.56,47.72,47.35,47.54,11800.0,40.9418,41.0795,40.761,40.9246,11800.0
2013-06-17 10:00:00,47.51,47.6,47.44,47.57,25800.0,40.8988,40.9762,40.8385,40.9504,25800.0
2013-06-17 10:30:00,47.65,47.65,47.39,47.6,12500.0,41.0193,41.0193,40.7955,40.9762,12500.0
2013-06-17 11:00:00,47.6,47.62,47.5,47.51,10400.0,40.9762,40.9935,40.8902,40.8988,10400.0
2013-06-17 11:30:00,47.5,47.54,47.4,47.46,14000.0,40.8902,40.9246,40.8041,40.8557,14000.0
2013-06-17 12:00:00,47.47,47.57,47.47,47.55,10900.0,40.8643,40.9504,40.8643,40.9332,10900.0
2013-06-17 12:30:00,47.56,47.7,47.56,47.62,37600.0,40.9418,41.0623,40.9418,40.9935,37600.0
2013-06-17 13:00:00,47.62,47.7,47.58,47.67,12800.0,40.9935,41.0623,40.959,41.0365,12800.0
2013-06-17 13:30:00,47.66,47.68,47.62,47.65,14400.0,41.0279,41.0451,40.9935,41.0193,14400.0
2013-06-17 14:00:00,47.63,47.65,47.54,47.57,23400.0,41.0021,41.0193,40.9246,40.9504,23400.0
2013-06-17 14:30:00,47.59,47.65,47.35,47.41,18300.0,40.9676,41.0193,40.761,40.8127,18300.0
2013-06-17 15:00:00,47.4,47.51,47.4,47.48,14800.0,40.8041,40.8988,40.8041,40.8729,14800.0
2013-06-17 15:30:00,47.49,47.62,47.45,47.53,44700.0,40.8816,40.9935,40.8471,40.916,44700.0
2013-06-18 09:30:00,47.43,47.75,47.43,47.54,13100.0,40.8299,41.1054,40.8299,40.9246,13100.0
2013-06-18 10:00:00,47.55,47.68,47.5,47.68,8300.0,40.9332,41.0451,40.8902,41.0451,8300.0
2013-06-18 10:30:00,47.67,47.93,47.67,47.93,28400.0,41.0365,41.2603,41.0365,41.2603,28400.0
2013-06-18 11:00:00,47.91,48.12,47.91,48.11,24000.0,41.2431,41.4239,41.2431,41.4153,24000.0
2013-06-18 11:30:00,48.05,48.14,47.9,47.94,5200.0,41.3636,41.4411,41.2345,41.2689,5200.0
2013-06-18 12:00:00,47.95,48.0,47.86,48.0,12700.0,41.2775,41.3206,41.2001,41.3206,12700.0
2013-06-18 12:30:00,48.0,48.17,47.97,48.12,6100.0,41.3206,41.4669,41.2948,41.4239,6100.0
2013-06-18 13:00:00,48.12,48.12,47.93,47.96,24300.0,41.4239,41.4239,41.2603,41.2862,24300.0
2013-06-18 13:30:00,47.97,48.11,47.91,48.11,15800.0,41.2948,41.4153,41.2431,41.4153,15800.0
2013-06-18 14:00:00,48.09,48.18,48.09,48.12,8600.0,41.3981,41.4755,41.3981,41.4239,8600.0
2013-06-18 14:30:00,48.17,48.2,48.1,48.1,11800.0,41.4669,41.4928,41.4067,41.4067,11800.0
2013-06-18 15:00:00,48.1,48.17,48.08,48.17,35400.0,41.4067,41.4669,41.3895,41.4669,35400.0
2013-06-18 15:30:00,48.17,48.24,48.05,48.06,95400.0,41.4669,41.5272,41.3636,41.3722,95400.0
2013-06-19 09:30:00,48.12,48.12,47.77,47.8,7200.0,41.4239,41.4239,41.1226,41.1484,7200.0
2013-06-19 10:00:00,47.84,47.96,47.82,47.87,15400.0,41.1829,41.2862,41.1656,41.2087,15400.0
2013-06-19 10:30:00,47.87,47.92,47.7,47.73,12100.0,41.2087,41.2517,41.0623,41.0882,12100.0
2013-06-19 11:00:00,47.73,47.91,47.73,47.91,34700.0,41.0882,41.2431,41.0882,41.2431,34700.0
2013-06-19 11:30:00,47.9,47.92,47.8,47.8,7900.0,41.2345,41.2517,41.1484,41.1484,7900.0
2013-06-19 12:00:00,47.8,47.8,47.74,47.75,4300.0,41.1484,41.1484,41.0968,41.1054,4300.0
2013-06-19 12:30:00,47.74,47.8,47.72,47.76,5000.0,41.0968,41.1484,41.0795,41.114,5000.0
2013-06-19 13:00:00,47.79,47.82,47.72,47.75,9700.0,41.1398,41.1656,41.0795,41.1054,9700.0
2013-06-19 13:30:00,47.75,47.75,47.67,47.73,4900.0,41.1054,41.1054,41.0365,41.0882,4900.0
2013-06-19 14:00:00,47.74,47.8,47.54,47.79,14100.0,41.0968,41.1484,40.9246,41.1398,14100.0
2013-06-19 14:30:00,47.74,47.85,47.61,47.66,40500.0,41.0968,41.1915,40.9849,41.0279,40500.0
2013-06-19 15:00:00,47.67,47.79,47.64,47.78,26900.0,41.0365,41.1398,41.0107,41.1312,26900.0
2013-06-19 15:30:00,47.77,47.79,47.56,47.57,60200.0,41.1226,41.1398,40.9418,40.9504,60200.0
2013-06-20 09:30:00,47.07,47.36,46.86,47.21,19800.0,40.52,40.7696,40.3392,40.6405,19800.0
2013-06-20 10:00:00,47.22,47.37,47.03,47.14,14800.0,40.6491,40.7783,40.4856,40.5803,14800.0
2013-06-20 10:30:00,47.1,47.29,46.98,47.24,20500.0,40.5458,40.7094,40.4425,40.6663,20500.0
2013-06-20 11:00:00,47.24,47.24,46.99,47.06,13000.0,40.6663,40.6663,40.4511,40.5114,13000.0
2013-06-20 11:30:00,47.06,47.16,47.06,47.13,10600.0,40.5114,40.5975,40.5114,40.5716,10600.0
2013-06-20 12:00:00,47.13,47.2,47.06,47.07,26300.0,40.5716,40.6319,40.5114,40.52,26300.0
2013-06-20 12:30:00,47.09,47.16,47.04,47.14,30000.0,40.5372,40.5975,40.4942,40.5803,30000.0
2013-06-20 13:00:00,47.13,47.46,47.13,47.46,53100.0,40.5716,40.8557,40.5716,40.8557,53100.0
2013-06-20 13:30:00,47.47,47.5,47.41,47.45,24000.0,40.8643,40.8902,40.8127,40.8471,24000.0
2013-06-20 14:00:00,47.45,47.49,47.24,47.24,23100.0,40.8471,40.8816,40.6663,40.6663,23100.0
2013-06-20 14:30:00,47.26,47.27,47.06,47.1,27100.0,40.6836,40.6922,40.5114,40.5458,27100.0
2013-06-20 15:00:00,47.11,47.12,46.95,47.07,43900.0,40.5544,40.563,40.4167,40.52,43900.0
2013-06-20 15:30:00,47.07,47.08,46.91,46.97,59400.0,40.52,40.5286,40.3823,40.4339,59400.0
2013-06-21 09:30:00,47.03,47.44,46.91,46.95,136800.0,40.4856,40.8385,40.3823,40.4167,136800.0
2013-06-21 10:00:00,47.0,47.18,46.98,47.17,15100.0,40.4597,40.6147,40.4425,40.6061,15100.0
2013-06-21 10:30:00,47.12,47.25,46.95,47.19,21200.0,40.563,40.675,40.4167,40.6233,21200.0
2013-06-21 11:00:00,47.19,47.19,46.96,47.0,11900.0,40.6233,40.6233,40.4253,40.4597,11900.0
2013-06-21 11:30:00,46.99,47.04,46.91,47.0,15800.0,40.4511,40.4942,40.3823,40.4597,15800.0
2013-06-21 12:00:00,47.04,47.08,46.92,46.95,24100.0,40.4942,40.5286,40.3909,40.4167,24100.0
2013-06-21 12:30:00,46.96,47.21,46.91,47.18,19300.0,40.4253,40.6405,40.3823,40.6147,19300.0
2013-06-21 13:00:00,47.23,47.27,47.03,47.05,22600.0,40.6577,40.6922,40.4856,40.5028,22600.0
2013-06-21 13:30:00,47.03,47.1,46.88,46.94,19300.0,40.4856,40.5458,40.3564,40.4081,19300.0
2013-06-21 14:00:00,46.95,46.96,46.83,46.9,15400.0,40.4167,40.4253,40.3134,40.3737,15400.0
2013-06-21 14:30:00,46.93,47.11,46.9,47.1,29800.0,40.3995,40.5544,40.3737,40.5458,29800.0
2013-06-21 15:00:00,47.09,47.38,47.09,47.38,40700.0,40.5372,40.7869,40.5372,40.7869,40700.0
2013-06-21 15:30:00,47.38,47.38,47.02,47.26,111400.0,40.7869,40.7869,40.477,40.6836,111400.0
2013-06-24 09:30:00,46.83,47.14,46.52,46.72,21100.0,40.3134,40.5803,40.0465,40.2187,21100.0
2013-06-24 10:00:00,46.63,47.08,46.62,46.98,19300.0,40.1412,40.5286,40.1326,40.4425,19300.0
2013-06-24 10:30:00,46.96,47.0,46.86,46.86,9400.0,40.4253,40.4597,40.3392,40.3392,9400.0
2013-06-24 11:00:00,46.82,46.87,46.54,46.54,11700.0,40.3048,40.3478,40.0638,40.0638,11700.0
2013-06-24 11:30:00,46.54,46.78,46.51,46.78,12400.0,40.0638,40.2704,40.0379,40.2704,12400.0
2013-06-24 12:00:00,46.81,46.86,46.64,46.83,10000.0,40.2962,40.3392,40.1498,40.3134,10000.0
2013-06-24 12:30:00,46.83,46.88,46.7,46.74,10100.0,40.3134,40.3564,40.2015,40.2359,10100.0
2013-06-24 13:00:00,46.78,46.79,46.64,46.74,11400.0,40.2704,40.279,40.1498,40.2359,11400.0
2013-06-24 13:30:00,46.74,46.84,46.69,46.82,8400.0,40.2359,40.322,40.1929,40.3048,8400.0
2013-06-24 14:00:00,46.84,46.99,46.79,46.98,15600.0,40.322,40.4511,40.279,40.4425,15600.0
2013-06-24 14:30:00,46.94,47.04,46.88,46.94,15000.0,40.4081,40.4942,40.3564,40.4081,15000.0
2013-06-24 15:00:00,46.92,46.98,46.79,46.87,19000.0,40.3909,40.4425,40.279,40.3478,19000.0
2013-06-24 15:30:00,46.88,47.06,46.77,46.8,40400.0,40.3564,40.5114,40.2617,40.2876,40400.0
2013-06-25 09:30:00,47.01,47.22,46.57,46.68,52100.0,40.4683,40.6491,40.0896,40.1843,52100.0
2013-06-25 10:00:00,46.8,46.8,46.34,46.47,28300.0,40.2876,40.2876,39.8916,40.0035,28300.0
2013-06-25 10:30:00,46.45,46.88,46.39,46.86,19600.0,39.9863,40.3564,39.9346,40.3392,19600.0
2013-06-25 11:00:00,46.86,46.96,46.77,46.79,21700.0,40.3392,40.4253,40.2617,40.279,21700.0
2013-06-25 11:30:00,46.78,46.82,46.63,46.76,14000.0,40.2704,40.3048,40.1412,40.2531,14000.0
2013-06-25 12:00:00,46.77,46.9,46.73,46.86,23300.0,40.2617,40.3737,40.2273,40.3392,23300.0
2013-06-25 12:30:00,46.84,46.88,46.75,46.77,11200.0,40.322,40.3564,40.2445,40.2617,11200.0
2013-06-25 13:00:00,46.78,46.85,46.65,46.65,13800.0,40.2704,40.3306,40.1584,40.1584,13800.0
2013-06-25 13:30:00,46.65,46.75,46.63,46.69,8600.0,40.1584,40.2445,40.1412,40.1929,8600.0
2013-06-25 14:00:00,46.67,46.73,46.61,46.62,13600.0,40.1757,40.2273,40.124,40.1326,13600.0
2013-06-25 14:30:00,46.63,46.7,46.61,46.65,16900.0,40.1412,40.2015,40.124,40.1584,16900.0
2013-06-25 15:00:00,46.64,46.81,46.58,46.81,25900.0,40.1498,40.2962,40.0982,40.2962,25900.0
2013-06-25 15:30:00,46.82,46.85,46.68,46.76,44800.0,40.3048,40.3306,40.1843,40.2531,44800.0
2013-06-26 09:30:00,47.3,47.3,37.9,46.75,48200.0,40.718,40.718,32.626,40.2445,48200.0
2013-06-26 10:00:00,46.76,46.79,46.57,46.63,15500.0,40.2531,40.279,40.0896,40.1412,15500.0
2013-06-26 10:30:00,46.64,46.72,46.6,46.61,21100.0,40.1498,40.2187,40.1154,40.124,21100.0
2013-06-26 11:00:00,46.6,46.65,46.53,46.63,17000.0,40.1154,40.1584,40.0551,40.1412,17000.0
2013-06-26 11:30:00,46.64,46.69,46.57,46.68,13200.0,40.1498,40.1929,40.0896,40.1843,13200.0
2013-06-26 12:00:00,46.68,46.85,46.68,46.78,16100.0,40.1843,40.3306,40.1843,40.2704,16100.0
2013-06-26 12:30:00,46.8,46.82,46.69,46.72,15300.0,40.2876,40.3048,40.1929,40.2187,15300.0
2013-06-26 13:00:00,46.73,46.83,46.69,46.78,17600.0,40.2273,40.3134,40.1929,40.2704,17600.0
2013-06-26 13:30:00,46.79,46.83,46.74,46.81,17500.0,40.279,40.3134,40.2359,40.2962,17500.0
2013-06-26 14:00:00,46.82,46.85,46.72,46.81,23400.0,40.3048,40.3306,40.2187,40.2962,23400.0
2013-06-26 14:30:00,46.81,46.89,46.78,46.89,25200.0,40.2962,40.365,40.2704,40.365,25200.0
2013-06-26 15:00:00,46.89,47.03,46.89,47.03,39700.0,40.365,40.4856,40.365,40.4856,39700.0
2013-06-26 15:30:00,47.03,47.03,46.89,46.93,68900.0,40.4856,40.4856,40.365,40.3995,68900.0
2013-06-27 09:30:00,47.15,47.57,47.12,47.57,14900.0,40.5889,40.9504,40.563,40.9504,14900.0
2013-06-27 10:00:00,47.58,47.62,47.4,47.49,12000.0,40.959,40.9935,40.8041,40.8816,12000.0
2013-06-27 10:30:00,47.49,47.61,47.48,47.58,10900.0,40.8816,40.9849,40.8729,40.959,10900.0
2013-06-27 11:00:00,47.58,47.68,47.56,47.58,19300.0,40.959,41.0451,40.9418,40.959,19300.0
2013-06-27 11:30:00,47.54,47.57,47.48,47.49,11500.0,40.9246,40.9504,40.8729,40.8816,11500.0
2013-06-27 12:00:00,47.47,47.52,47.42,47.5,6400.0,40.8643,40.9074,40.8213,40.8902,6400.0
2013-06-27 12:30:00,47.5,47.6,47.49,47.57,7100.0,40.8902,40.9762,40.8816,40.9504,7100.0
2013-06-27 13:00:00,47.55,47.73,47.55,47.73,6600.0,40.9332,41.0882,40.9332,41.0882,6600.0
2013-06-27 13:30:00,47.75,47.8,47.72,47.73,6700.0,41.1054,41.1484,41.0795,41.0882,6700.0
2013-06-27 14:00:00,47.73,47.73,47.6,47.61,6100.0,41.0882,41.0882,40.9762,40.9849,6100.0
2013-06-27 14:30:00,47.64,47.65,47.55,47.56,7000.0,41.0107,41.0193,40.9332,40.9418,7000.0
2013-06-27 15:00:00,47.56,47.65,47.54,47.65,9400.0,40.9418,41.0193,40.9246,41.0193,9400.0
2013-06-27 15:30:00,47.65,47.65,47.6,47.62,13000.0,41.0193,41.0193,40.9762,40.9935,13000.0
2013-06-28 09:30:00,47.4,47.59,47.02,47.1,17200.0,40.8041,40.9676,40.477,40.5458,17200.0
2013-06-28 10:00:00,47.09,47.23,46.96,47.04,25200.0,40.5372,40.6577,40.4253,40.4942,25200.0
2013-06-28 10:30:00,47.04,47.33,47.03,47.33,18800.0,40.4942,40.7438,40.4856,40.7438,18800.0
2013-06-28 11:00:00,47.31,47.37,47.21,47.25,14900.0,40.7266,40.7783,40.6405,40.675,14900.0
2013-06-28 11:30:00,47.22,47.32,47.22,47.25,20400.0,40.6491,40.7352,40.6491,40.675,20400.0
2013-06-28 12:00:00,47.26,47.26,47.11,47.18,13500.0,40.6836,40.6836,40.5544,40.6147,13500.0
2013-06-28 12:30:00,47.2,47.27,47.15,47.25,12900.0,40.6319,40.6922,40.5889,40.675,12900.0
2013-06-28 13:00:00,47.2,47.27,47.17,47.25,24200.0,40.6319,40.6922,40.6061,40.675,24200.0
2013-06-28 13:30:00,47.25,47.32,47.2,47.32,20900.0,40.675,40.7352,40.6319,40.7352,20900.0
2013-06-28 14:00:00,47.3,47.39,47.3,47.34,23400.0,40.718,40.7955,40.718,40.7524,23400.0
2013-06-28 14:30:00,47.34,47.36,47.26,47.3,27200.0,40.7524,40.7696,40.6836,40.718,27200.0
2013-06-28 15:00:00,47.29,47.35,47.23,47.34,23300.0,40.7094,40.761,40.6577,40.7524,23300.0
2013-06-28 15:30:00,47.35,47.38,47.05,47.06,82400.0,40.761,40.7869,40.5028,40.5114,82400.0
2013-07-01 09:30:00,47.42,47.81,47.42,47.81,12600.0,40.8213,41.157,40.8213,41.157,12600.0
2013-07-01 10:00:00,47.83,48.1,47.82,48.03,12500.0,41.1742,41.4067,41.1656,41.3464,12500.0
2013-07-01 10:30:00,48.02,48.15,48.01,48.09,5600.0,41.3378,41.4497,41.3292,41.3981,5600.0
2013-07-01 11:00:00,48.01,48.04,47.8,47.87,14400.0,41.3292,41.355,41.1484,41.2087,14400.0
2013-07-01 11:30:00,47.84,47.94,47.75,47.9,14600.0,41.1829,41.2689,41.1054,41.2345,14600.0
2013-07-01 12:00:00,47.9,47.93,47.78,47.81,13300.0,41.2345,41.2603,41.1312,41.157,13300.0
2013-07-01 12:30:00,47.78,47.87,47.75,47.86,6500.0,41.1312,41.2087,41.1054,41.2001,6500.0
2013-07-01 13:00:00,47.84,47.93,47.8,47.93,9000.0,41.1829,41.2603,41.1484,41.2603,9000.0
2013-07-01 13:30:00,47.93,47.97,47.85,47.85,12000.0,41.2603,41.2948,41.1915,41.1915,12000.0
2013-07-01 14:00:00,47.84,47.91,47.77,47.85,10900.0,41.1829,41.2431,41.1226,41.1915,10900.0
2013-07-01 14:30:00,47.86,47.92,47.83,47.91,16300.0,41.2001,41.2517,41.1742,41.2431,16300.0
2013-07-01 15:00:00,47.91,47.96,47.86,47.87,15000.0,41.2431,41.2862,41.2001,41.2087,15000.0
2013-07-01 15:30:00,47.85,47.89,47.72,47.86,38400.0,41.1915,41.2259,41.0795,41.2001,38400.0
2013-07-02 09:30:00,47.94,48.02,47.78,48.0,30000.0,41.2689,41.3378,41.1312,41.3206,30000.0
2013-07-02 10:00:00,48.0,48.04,47.85,47.92,15100.0,41.3206,41.355,41.1915,41.2517,15100.0
2013-07-02 10:30:00,47.89,48.01,47.8,47.99,29000.0,41.2259,41.3292,41.1484,41.312,29000.0
2013-07-02 11:00:00,48.0,48.02,47.93,47.97,11700.0,41.3206,41.3378,41.2603,41.2948,11700.0
2013-07-02 11:30:00,47.96,47.99,47.91,47.94,8900.0,41.2862,41.312,41.2431,41.2689,8900.0
2013-07-02 12:00:00,47.94,47.94,47.7,47.78,13600.0,41.2689,41.2689,41.0623,41.1312,13600.0
2013-07-02 12:30:00,47.8,47.84,47.68,47.75,21300.0,41.1484,41.1829,41.0451,41.1054,21300.0
2013-07-02 13:00:00,47.75,47.75,47.58,47.58,6600.0,41.1054,41.1054,40.959,40.959,6600.0
2013-07-02 13:30:00,47.62,47.65,47.51,47.56,12400.0,40.9935,41.0193,40.8988,40.9418,12400.0
2013-07-02 14:00:00,47.56,47.58,47.36,47.48,15400.0,40.9418,40.959,40.7696,40.8729,15400.0
2013-07-02 14:30:00,47.47,47.51,47.41,47.44,14300.0,40.8643,40.8988,40.8127,40.8385,14300.0
2013-07-02 15:00:00,47.42,47.43,47.3,47.42,48900.0,40.8213,40.8299,40.718,40.8213,48900.0
2013-07-02 15:30:00,47.39,47.6,47.36,47.47,50600.0,40.7955,40.9762,40.7696,40.8643,50600.0
2013-07-03 09:30:00,47.36,47.42,47.2,47.38,29600.0,40.7696,40.8213,40.6319,40.7869,29600.0
2013-07-03 10:00:00,47.38,47.41,47.14,47.34,18000.0,40.7869,40.8127,40.5803,40.7524,18000.0
2013-07-03 10:30:00,47.38,47.44,47.24,47.31,11600.0,40.7869,40.8385,40.6663,40.7266,11600.0
2013-07-03 11:00:00,47.31,47.5,47.29,47.38,15300.0,40.7266,40.8902,40.7094,40.7869,15300.0
2013-07-03 11:30:00,47.37,47.52,47.32,47.52,14100.0,40.7783,40.9074,40.7352,40.9074,14100.0
2013-07-03 12:00:00,47.51,47.51,47.3,47.36,35100.0,40.8988,40.8988,40.718,40.7696,35100.0
2013-07-03 12:30:00,47.36,47.36,47.2,47.26,47800.0,40.7696,40.7696,40.6319,40.6836,47800.0
2013-07-05 09:30:00,47.43,47.57,47.43,47.53,17100.0,40.8299,40.9504,40.8299,40.916,17100.0
2013-07-05 10:00:00,47.51,47.53,47.37,47.5,88200.0,40.8988,40.916,40.7783,40.8902,88200.0
2013-07-05 10:30:00,47.49,47.57,47.44,47.54,25300.0,40.8816,40.9504,40.8385,40.9246,25300.0
2013-07-05 11:00:00,47.53,47.64,47.48,47.49,14100.0,40.916,41.0107,40.8729,40.8816,14100.0
2013-07-05 11:30:00,47.48,47.59,47.41,47.59,13000.0,40.8729,40.9676,40.8127,40.9676,13000.0
2013-07-05 12:00:00,47.6,47.7,47.57,47.63,19800.0,40.9762,41.0623,40.9504,41.0021,19800.0
2013-07-05 12:30:00,47.65,47.66,47.56,47.6,10500.0,41.0193,41.0279,40.9418,40.9762,10500.0
2013-07-05 13:00:00,47.62,47.8,47.61,47.8,17600.0,40.9935,41.1484,40.9849,41.1484,17600.0
2013-07-05 13:30:00,47.8,47.87,47.79,47.81,14700.0,41.1484,41.2087,41.1398,41.157,14700.0
2013-07-05 14:00:00,47.8,47.85,47.75,47.81,11700.0,41.1484,41.1915,41.1054,41.157,11700.0
2013-07-05 14:30:00,47.78,47.82,47.71,47.71,16700.0,41.1312,41.1656,41.0709,41.0709,16700.0
2013-07-05 15:00:00,47.71,47.78,47.7,47.76,13500.0,41.0709,41.1312,41.0623,41.114,13500.0
2013-07-05 15:30:00,47.75,48.02,47.74,48.01,55500.0,41.1054,41.3378,41.0968,41.3292,55500.0
2013-07-08 09:30:00,48.09,48.25,47.91,48.14,22400.0,41.3981,41.5358,41.2431,41.4411,22400.0
2013-07-08 10:00:00,48.14,48.26,48.03,48.07,34800.0,41.4411,41.5444,41.3464,41.3808,34800.0
2013-07-08 10:30:00,48.07,48.13,47.96,47.99,18100.0,41.3808,41.4325,41.2862,41.312,18100.0
2013-07-08 11:00:00,48.0,48.1,47.94,47.94,17900.0,41.3206,41.4067,41.2689,41.2689,17900.0
2013-07-08 11:30:00,47.95,48.02,47.9,47.99,13000.0,41.2775,41.3378,41.2345,41.312,13000.0
2013-07-08 12:00:00,48.0,48.13,47.95,48.11,18300.0,41.3206,41.4325,41.2775,41.4153,18300.0
2013-07-08 12:30:00,48.13,48.37,48.13,48.34,10600.0,41.4325,41.6391,41.4325,41.6133,10600.0
2013-07-08 13:00:00,48.31,48.4,48.31,48.37,8600.0,41.5874,41.6649,41.5874,41.6391,8600.0
2013-07-08 13:30:00,48.37,48.48,48.33,48.43,10000.0,41.6391,41.7338,41.6047,41.6907,10000.0
2013-07-08 14:00:00,48.43,48.44,48.34,48.41,9800.0,41.6907,41.6994,41.6133,41.6735,9800.0
2013-07-08 14:30:00,48.42,48.63,48.42,48.63,20600.0,41.6821,41.8629,41.6821,41.8629,20600.0
2013-07-08 15:00:00,48.63,48.66,48.6,48.61,29800.0,41.8629,41.8887,41.8371,41.8457,29800.0
2013-07-08 15:30:00,48.61,48.71,48.58,48.65,58900.0,41.8457,41.9318,41.8199,41.8801,58900.0
2013-07-09 09:30:00,49.02,49.02,48.71,48.86,9200.0,42.1986,42.1986,41.9318,42.0609,9200.0
2013-07-09 10:00:00,48.8,48.8,48.59,48.69,12200.0,42.0093,42.0093,41.8285,41.9146,12200.0
2013-07-09 10:30:00,48.71,48.95,48.65,48.84,15900.0,41.9318,42.1384,41.8801,42.0437,15900.0
2013-07-09 11:00:00,48.87,49.09,48.84,49.04,14800.0,42.0695,42.2589,42.0437,42.2159,14800.0
2013-07-09 11:30:00,49.03,49.11,48.91,48.92,15900.0,42.2073,42.2761,42.104,42.1126,15900.0
2013-07-09 12:00:00,48.9,48.94,48.85,48.87,8600.0,42.0953,42.1298,42.0523,42.0695,8600.0
2013-07-09 12:30:00,48.87,48.93,48.82,48.84,14200.0,42.0695,42.1212,42.0265,42.0437,14200.0
2013-07-09 13:00:00,48.86,48.95,48.8,48.83,10100.0,42.0609,42.1384,42.0093,42.0351,10100.0
2013-07-09 13:30:00,48.81,48.87,48.74,48.84,11300.0,42.0179,42.0695,41.9576,42.0437,11300.0
2013-07-09 14:00:00,48.84,48.89,48.77,48.84,10300.0,42.0437,42.0867,41.9834,42.0437,10300.0
2013-07-09 14:30:00,48.82,48.87,48.69,48.69,10200.0,42.0265,42.0695,41.9146,41.9146,10200.0
2013-07-09 15:00:00,48.7,48.76,48.64,48.71,38400.0,41.9232,41.9748,41.8715,41.9318,38400.0
2013-07-09 15:30:00,48.68,48.83,48.67,48.81,57300.0,41.906,42.0351,41.8974,42.0179,57300.0
2013-07-10 09:30:00,48.84,48.98,48.8,48.9,5800.0,42.0437,42.1642,42.0093,42.0953,5800.0
2013-07-10 10:00:00,48.9,49.02,48.79,48.86,12900.0,42.0953,42.1986,42.0007,42.0609,12900.0
2013-07-10 10:30:00,48.84,48.88,48.79,48.81,6800.0,42.0437,42.0781,42.0007,42.0179,6800.0
2013-07-10 11:00:00,48.81,48.81,48.62,48.62,7500.0,42.0179,42.0179,41.8543,41.8543,7500.0
2013-07-10 11:30:00,48.65,48.72,48.61,48.61,25300.0,41.8801,41.9404,41.8457,41.8457,25300.0
2013-07-10 12:00:00,48.65,48.73,48.57,48.72,6100.0,41.8801,41.949,41.8113,41.9404,6100.0
2013-07-10 12:30:00,48.75,48.76,48.68,48.73,6100.0,41.9662,41.9748,41.906,41.949,6100.0
2013-07-10 13:00:00,48.71,48.82,48.66,48.82,12800.0,41.9318,42.0265,41.8887,42.0265,12800.0
2013-07-10 13:30:00,48.84,49.0,48.84,48.96,13300.0,42.0437,42.1814,42.0437,42.147,13300.0
2013-07-10 14:00:00,48.96,49.14,48.91,49.0,25700.0,42.147,42.3019,42.104,42.1814,25700.0
2013-07-10 14:30:00,49.03,49.12,49.01,49.07,23600.0,42.2073,42.2847,42.19,42.2417,23600.0
2013-07-10 15:00:00,49.11,49.27,49.08,49.24,45900.0,42.2761,42.4139,42.2503,42.388,45900.0
2013-07-10 15:30:00,49.25,49.25,49.15,49.24,55700.0,42.3966,42.3966,42.3106,42.388,55700.0
2013-07-11 09:30:00,49.69,49.83,49.31,49.31,21700.0,42.7754,42.8959,42.4483,42.4483,21700.0
2013-07-11 10:00:00,49.31,49.37,49.29,49.36,16800.0,42.4483,42.4999,42.4311,42.4913,16800.0
2013-07-11 10:30:00,49.37,49.42,49.15,49.22,18500.0,42.4999,42.543,42.3106,42.3708,18500.0
2013-07-11 11:00:00,49.21,49.36,49.17,49.36,27800.0,42.3622,42.4913,42.3278,42.4913,27800.0
2013-07-11 11:30:00,49.35,49.42,49.28,49.37,27500.0,42.4827,42.543,42.4225,42.4999,27500.0
2013-07-11 12:00:00,49.39,49.46,49.32,49.41,20000.0,42.5172,42.5774,42.4569,42.5344,20000.0
2013-07-11 12:30:00,49.38,49.53,49.37,49.47,7900.0,42.5086,42.6377,42.4999,42.586,7900.0
2013-07-11 13:00:00,49.48,49.5,49.39,49.5,9800.0,42.5946,42.6119,42.5172,42.6119,9800.0
2013-07-11 13:30:00,49.48,49.64,49.46,49.58,7900.0,42.5946,42.7324,42.5774,42.6807,7900.0
2013-07-11 14:00:00,49.58,49.6,49.5,49.57,10100.0,42.6807,42.6979,42.6119,42.6721,10100.0
2013-07-11 14:30:00,49.57,49.62,49.48,49.48,13500.0,42.6721,42.7152,42.5946,42.5946,13500.0
2013-07-11 15:00:00,49.49,49.51,49.41,49.46,13300.0,42.6032,42.6205,42.5344,42.5774,13300.0
2013-07-11 15:30:00,49.46,49.64,49.44,49.6,40100.0,42.5774,42.7324,42.5602,42.6979,40100.0
2013-07-12 09:30:00,49.69,49.69,49.37,49.53,15300.0,42.7754,42.7754,42.4999,42.6377,15300.0
2013-07-12 10:00:00,49.55,49.66,49.48,49.57,18900.0,42.6549,42.7496,42.5946,42.6721,18900.0
2013-07-12 10:30:00,49.6,49.7,49.57,49.61,30400.0,42.6979,42.784,42.6721,42.7065,30400.0
2013-07-12 11:00:00,49.59,49.7,49.59,49.62,10300.0,42.6893,42.784,42.6893,42.7152,10300.0
2013-07-12 11:30:00,49.63,49.65,49.58,49.58,10200.0,42.7238,42.741,42.6807,42.6807,10200.0
2013-07-12 12:00:00,49.61,49.64,49.58,49.6,8600.0,42.7065,42.7324,42.6807,42.6979,8600.0
2013-07-12 12:30:00,49.57,49.61,49.55,49.57,5000.0,42.6721,42.7065,42.6549,42.6721,5000.0
2013-07-12 13:00:00,49.54,49.57,49.43,49.44,11200.0,42.6463,42.6721,42.5516,42.5602,11200.0
2013-07-12 13:30:00,49.45,49.57,49.45,49.54,12700.0,42.5688,42.6721,42.5688,42.6463,12700.0
2013-07-12 14:00:00,49.53,49.61,49.53,49.57,20100.0,42.6377,42.7065,42.6377,42.6721,20100.0
2013-07-12 14:30:00,49.6,49.64,49.58,49.61,8500.0,42.6979,42.7324,42.6807,42.7065,8500.0
2013-07-12 15:00:00,49.58,49.73,49.58,49.73,27800.0,42.6807,42.8098,42.6807,42.8098,27800.0
2013-07-12 15:30:00,49.73,49.78,49.64,49.65,39300.0,42.8098,42.8529,42.7324,42.741,39300.0
2013-07-15 09:30:00,50.8,50.8,49.41,49.57,10700.0,43.731,43.731,42.5344,42.6721,10700.0
2013-07-15 10:00:00,49.6,49.69,49.57,49.62,10800.0,42.6979,42.7754,42.6721,42.7152,10800.0
2013-07-15 10:30:00,49.62,49.64,49.57,49.63,13200.0,42.7152,42.7324,42.6721,42.7238,13200.0
2013-07-15 11:00:00,49.62,49.65,49.57,49.62,13400.0,42.7152,42.741,42.6721,42.7152,13400.0
2013-07-15 11:30:00,49.62,49.66,49.58,49.61,10300.0,42.7152,42.7496,42.6807,42.7065,10300.0
2013-07-15 12:00:00,49.61,49.67,49.58,49.67,12400.0,42.7065,42.7582,42.6807,42.7582,12400.0
2013-07-15 12:30:00,49.67,49.69,49.6,49.6,10000.0,42.7582,42.7754,42.6979,42.6979,10000.0
2013-07-15 13:00:00,49.59,49.64,49.57,49.59,10100.0,42.6893,42.7324,42.6721,42.6893,10100.0
2013-07-15 13:30:00,49.59,49.59,49.49,49.55,13700.0,42.6893,42.6893,42.6032,42.6549,13700.0
2013-07-15 14:00:00,49.54,49.62,49.5,49.54,17900.0,42.6463,42.7152,42.6119,42.6463,17900.0
2013-07-15 14:30:00,49.53,49.6,49.48,49.56,17400.0,42.6377,42.6979,42.5946,42.6635,17400.0
2013-07-15 15:00:00,49.57,49.63,49.5,49.51,22200.0,42.6721,42.7238,42.6119,42.6205,22200.0
2013-07-15 15:30:00,49.51,49.56,49.46,49.5,63000.0,42.6205,42.6635,42.5774,42.6119,63000.0
2013-07-16 09:30:00,49.63,49.68,49.41,49.45,60700.0,42.7238,42.7668,42.5344,42.5688,60700.0
2013-07-16 10:00:00,49.49,49.62,49.41,49.56,14600.0,42.6032,42.7152,42.5344,42.6635,14600.0
2013-07-16 10:30:00,49.56,49.59,49.51,49.55,5900.0,42.6635,42.6893,42.6205,42.6549,5900.0
2013-07-16 11:00:00,49.51,49.58,49.46,49.49,21400.0,42.6205,42.6807,42.5774,42.6032,21400.0
2013-07-16 11:30:00,49.47,49.54,49.2,49.2,20900.0,42.586,42.6463,42.3536,42.3536,20900.0
2013-07-16 12:00:00,49.21,49.23,49.06,49.06,44900.0,42.3622,42.3794,42.2331,42.2331,44900.0
2013-07-16 12:30:00,49.08,49.16,49.0,49.05,23100.0,42.2503,42.3192,42.1814,42.2245,23100.0
2013-07-16 13:00:00,49.05,49.08,48.94,48.97,8900.0,42.2245,42.2503,42.1298,42.1556,8900.0
2013-07-16 13:30:00,48.97,49.1,48.94,49.01,39500.0,42.1556,42.2675,42.1298,42.19,39500.0
2013-07-16 14:00:00,49.01,49.17,49.0,49.08,28300.0,42.19,42.3278,42.1814,42.2503,28300.0
2013-07-16 14:30:00,49.09,49.13,49.06,49.11,42800.0,42.2589,42.2933,42.2331,42.2761,42800.0
2013-07-16 15:00:00,49.13,49.15,48.98,49.01,52300.0,42.2933,42.3106,42.1642,42.19,52300.0
2013-07-16 15:30:00,49.01,49.12,49.0,49.07,113300.0,42.19,42.2847,42.1814,42.2417,113300.0
2013-07-17 09:30:00,49.34,49.34,49.01,49.05,23300.0,42.4741,42.4741,42.19,42.2245,23300.0
2013-07-17 10:00:00,49.05,49.18,48.97,49.18,52500.0,42.2245,42.3364,42.1556,42.3364,52500.0
2013-07-17 10:30:00,49.18,49.2,49.01,49.08,25200.0,42.3364,42.3536,42.19,42.2503,25200.0
2013-07-17 11:00:00,49.1,49.13,48.94,48.97,59000.0,42.2675,42.2933,42.1298,42.1556,59000.0
2013-07-17 11:30:00,48.95,48.99,48.83,48.92,6500.0,42.1384,42.1728,42.0351,42.1126,6500.0
2013-07-17 12:00:00,48.91,49.0,48.89,48.93,7000.0,42.104,42.1814,42.0867,42.1212,7000.0
2013-07-17 12:30:00,48.93,48.94,48.88,48.93,5700.0,42.1212,42.1298,42.0781,42.1212,5700.0
2013-07-17 13:00:00,48.94,48.95,48.88,48.88,3900.0,42.1298,42.1384,42.0781,42.0781,3900.0
2013-07-17 13:30:00,48.92,48.98,48.89,48.95,5600.0,42.1126,42.1642,42.0867,42.1384,5600.0
2013-07-17 14:00:00,48.96,49.03,48.96,49.0,7500.0,42.147,42.2073,42.147,42.1814,7500.0
2013-07-17 14:30:00,49.0,49.03,48.9,48.9,7900.0,42.1814,42.2073,42.0953,42.0953,7900.0
2013-07-17 15:00:00,48.92,48.96,48.9,48.94,15400.0,42.1126,42.147,42.0953,42.1298,15400.0
2013-07-17 15:30:00,48.94,49.02,48.87,48.98,67800.0,42.1298,42.1986,42.0695,42.1642,67800.0
2013-07-18 09:30:00,49.17,49.3,48.96,49.0,25400.0,42.3278,42.4397,42.147,42.1814,25400.0
2013-07-18 10:00:00,49.06,49.11,48.99,49.0,23800.0,42.2331,42.2761,42.1728,42.1814,23800.0
2013-07-18 10:30:00,48.99,49.07,48.99,49.07,14300.0,42.1728,42.2417,42.1728,42.2417,14300.0
2013-07-18 11:00:00,49.05,49.05,48.95,48.98,9300.0,42.2245,42.2245,42.1384,42.1642,9300.0
2013-07-18 11:30:00,48.98,49.0,48.94,48.96,5800.0,42.1642,42.1814,42.1298,42.147,5800.0
2013-07-18 12:00:00,48.97,49.03,48.88,48.89,15700.0,42.1556,42.2073,42.0781,42.0867,15700.0
2013-07-18 12:30:00,48.89,48.91,48.76,48.78,9900.0,42.0867,42.104,41.9748,41.992,9900.0
2013-07-18 13:00:00,48.8,48.84,48.76,48.76,7400.0,42.0093,42.0437,41.9748,41.9748,7400.0
2013-07-18 13:30:00,48.76,48.8,48.71,48.75,19700.0,41.9748,42.0093,41.9318,41.9662,19700.0
2013-07-18 14:00:00,48.77,48.79,48.73,48.75,15600.0,41.9834,42.0007,41.949,41.9662,15600.0
2013-07-18 14:30:00,48.75,48.8,48.72,48.75,14300.0,41.9662,42.0093,41.9404,41.9662,14300.0
2013-07-18 15:00:00,48.73,48.8,48.72,48.73,17600.0,41.949,42.0093,41.9404,41.949,17600.0
2013-07-18 15:30:00,48.73,48.75,48.64,48.73,55500.0,41.949,41.9662,41.8715,41.949,55500.0
2013-07-19 09:30:00,48.62,48.8,48.5,48.5,48500.0,41.8543,42.0093,41.751,41.751,48500.0
2013-07-19 10:00:00,48.54,48.69,48.47,48.57,15700.0,41.7854,41.9146,41.7252,41.8113,15700.0
2013-07-19 10:30:00,48.57,48.65,48.57,48.6,11600.0,41.8113,41.8801,41.8113,41.8371,11600.0
2013-07-19 11:00:00,48.62,48.63,48.57,48.62,9800.0,41.8543,41.8629,41.8113,41.8543,9800.0
2013-07-19 11:30:00,48.61,48.62,48.44,48.47,7800.0,41.8457,41.8543,41.6994,41.7252,7800.0
2013-07-19 12:00:00,48.47,48.62,48.45,48.54,51900.0,41.7252,41.8543,41.708,41.7854,51900.0
2013-07-19 12:30:00,48.52,48.53,48.47,48.47,5000.0,41.7682,41.7768,41.7252,41.7252,5000.0
2013-07-19 13:00:00,48.47,48.53,48.45,48.48,28300.0,41.7252,41.7768,41.708,41.7338,28300.0
2013-07-19 13:30:00,48.48,48.52,48.47,48.5,7200.0,41.7338,41.7682,41.7252,41.751,7200.0
2013-07-19 14:00:00,48.49,48.53,48.47,48.49,15000.0,41.7424,41.7768,41.7252,41.7424,15000.0
2013-07-19 14:30:00,48.49,48.52,48.46,48.49,16400.0,41.7424,41.7682,41.7166,41.7424,16400.0
2013-07-19 15:00:00,48.51,48.51,48.46,48.48,18700.0,41.7596,41.7596,41.7166,41.7338,18700.0
2013-07-19 15:30:00,48.49,48.51,48.47,48.5,40800.0,41.7424,41.7596,41.7252,41.751,40800.0
2013-07-22 09:30:00,48.69,48.74,48.52,48.63,23000.0,41.9146,41.9576,41.7682,41.8629,23000.0
2013-07-22 10:00:00,48.67,48.68,48.5,48.56,24300.0,41.8974,41.906,41.751,41.8027,24300.0
2013-07-22 10:30:00,48.57,48.65,48.5,48.57,14700.0,41.8113,41.8801,41.751,41.8113,14700.0
2013-07-22 11:00:00,48.56,48.67,48.54,48.64,15200.0,41.8027,41.8974,41.7854,41.8715,15200.0
2013-07-22 11:30:00,48.63,48.67,48.49,48.53,11800.0,41.8629,41.8974,41.7424,41.7768,11800.0
2013-07-22 12:00:00,48.55,48.55,48.43,48.48,20000.0,41.7941,41.7941,41.6907,41.7338,20000.0
2013-07-22 12:30:00,48.5,48.58,48.48,48.5,11700.0,41.751,41.8199,41.7338,41.751,11700.0
2013-07-22 13:00:00,48.5,48.57,48.45,48.5,8200.0,41.751,41.8113,41.708,41.751,8200.0
2013-07-22 13:30:00,48.48,48.52,48.46,48.5,11100.0,41.7338,41.7682,41.7166,41.751,11100.0
2013-07-22 14:00:00,48.51,48.55,48.46,48.49,8900.0,41.7596,41.7941,41.7166,41.7424,8900.0
2013-07-22 14:30:00,48.5,48.55,48.48,48.53,15100.0,41.751,41.7941,41.7338,41.7768,15100.0
2013-07-22 15:00:00,48.52,48.53,48.45,48.5,14500.0,41.7682,41.7768,41.708,41.751,14500.0
2013-07-22 15:30:00,48.5,48.52,48.41,48.52,74600.0,41.751,41.7682,41.6735,41.7682,74600.0
2013-07-23 09:30:00,48.6,48.73,48.46,48.46,9900.0,41.8371,41.949,41.7166,41.7166,9900.0
2013-07-23 10:00:00,48.52,48.52,48.33,48.34,10100.0,41.7682,41.7682,41.6047,41.6133,10100.0
2013-07-23 10:30:00,48.34,48.37,48.28,48.37,6700.0,41.6133,41.6391,41.5616,41.6391,6700.0
2013-07-23 11:00:00,48.37,48.39,48.18,48.38,15500.0,41.6391,41.6563,41.4755,41.6477,15500.0
2013-07-23 11:30:00,48.38,48.42,48.35,48.39,8800.0,41.6477,41.6821,41.6219,41.6563,8800.0
2013-07-23 12:00:00,48.38,48.44,48.32,48.37,9200.0,41.6477,41.6994,41.5961,41.6391,9200.0
2013-07-23 12:30:00,48.35,48.4,48.31,48.33,11800.0,41.6219,41.6649,41.5874,41.6047,11800.0
2013-07-23 13:00:00,48.34,48.37,48.29,48.32,11400.0,41.6133,41.6391,41.5702,41.5961,11400.0
2013-07-23 13:30:00,48.33,48.36,48.27,48.3,9600.0,41.6047,41.6305,41.553,41.5788,9600.0
2013-07-23 14:00:00,48.31,48.36,48.24,48.28,14400.0,41.5874,41.6305,41.5272,41.5616,14400.0
2013-07-23 14:30:00,48.29,48.36,48.29,48.34,7700.0,41.5702,41.6305,41.5702,41.6133,7700.0
2013-07-23 15:00:00,48.35,48.35,48.26,48.29,16000.0,41.6219,41.6219,41.5444,41.5702,16000.0
2013-07-23 15:30:00,48.29,48.32,48.2,48.28,55500.0,41.5702,41.5961,41.4928,41.5616,55500.0
2013-07-24 09:30:00,48.56,48.68,48.0,48.27,9800.0,41.8027,41.906,41.3206,41.553,9800.0
2013-07-24 10:00:00,48.26,48.37,48.13,48.26,11500.0,41.5444,41.6391,41.4325,41.5444,11500.0
2013-07-24 10:30:00,48.25,48.25,48.16,48.2,6700.0,41.5358,41.5358,41.4583,41.4928,6700.0
2013-07-24 11:00:00,48.18,48.18,48.08,48.13,8500.0,41.4755,41.4755,41.3895,41.4325,8500.0
2013-07-24 11:30:00,48.16,48.2,48.08,48.14,11100.0,41.4583,41.4928,41.3895,41.4411,11100.0
2013-07-24 12:00:00,48.13,48.13,47.93,48.0,13300.0,41.4325,41.4325,41.2603,41.3206,13300.0
2013-07-24 12:30:00,47.96,48.02,47.94,47.99,5800.0,41.2862,41.3378,41.2689,41.312,5800.0
2013-07-24 13:00:00,47.99,48.01,47.96,47.98,5700.0,41.312,41.3292,41.2862,41.3034,5700.0
2013-07-24 13:30:00,47.97,48.01,47.93,48.0,8800.0,41.2948,41.3292,41.2603,41.3206,8800.0
2013-07-24 14:00:00,48.01,48.02,47.94,47.94,7100.0,41.3292,41.3378,41.2689,41.2689,7100.0
2013-07-24 14:30:00,47.96,48.01,47.91,47.98,11600.0,41.2862,41.3292,41.2431,41.3034,11600.0
2013-07-24 15:00:00,47.97,47.97,47.9,47.92,13500.0,41.2948,41.2948,41.2345,41.2517,13500.0
2013-07-24 15:30:00,47.93,47.94,47.85,47.9,49400.0,41.2603,41.2689,41.1915,41.2345,49400.0
2013-07-25 09:30:00,47.75,48.1,47.63,47.84,27900.0,41.1054,41.4067,41.0021,41.1829,27900.0
2013-07-25 10:00:00,47.86,47.96,47.78,47.87,48800.0,41.2001,41.2862,41.1312,41.2087,48800.0
2013-07-25 10:30:00,47.88,47.9,47.75,47.81,14800.0,41.2173,41.2345,41.1054,41.157,14800.0
2013-07-25 11:00:00,47.79,47.79,47.61,47.68,18100.0,41.1398,41.1398,40.9849,41.0451,18100.0
2013-07-25 11:30:00,47.7,47.84,47.68,47.76,19200.0,41.0623,41.1829,41.0451,41.114,19200.0
2013-07-25 12:00:00,47.76,47.99,47.74,47.99,15900.0,41.114,41.312,41.0968,41.312,15900.0
2013-07-25 12:30:00,47.97,48.06,47.97,48.0,28000.0,41.2948,41.3722,41.2948,41.3206,28000.0
2013-07-25 13:00:00,48.0,48.06,47.99,48.04,16500.0,41.3206,41.3722,41.312,41.355,16500.0
2013-07-25 13:30:00,48.04,48.06,47.97,47.97,11000.0,41.355,41.3722,41.2948,41.2948,11000.0
2013-07-25 14:00:00,48.0,48.01,47.95,47.97,15700.0,41.3206,41.3292,41.2775,41.2948,15700.0
2013-07-25 14:30:00,47.97,48.0,47.89,47.9,15500.0,41.2948,41.3206,41.2259,41.2345,15500.0
2013-07-25 15:00:00,47.93,48.03,47.93,48.0,17500.0,41.2603,41.3464,41.2603,41.3206,17500.0
2013-07-25 15:30:00,48.02,48.03,47.97,48.0,62100.0,41.3378,41.3464,41.2948,41.3206,62100.0
2013-07-26 09:30:00,47.81,47.89,47.55,47.8,73300.0,41.157,41.2259,40.9332,41.1484,73300.0
2013-07-26 10:00:00,47.8,47.87,47.75,47.75,18200.0,41.1484,41.2087,41.1054,41.1054,18200.0
2013-07-26 10:30:00,47.75,47.78,47.63,47.65,38500.0,41.1054,41.1312,41.0021,41.0193,38500.0
2013-07-26 11:00:00,47.66,47.75,47.65,47.72,11000.0,41.0279,41.1054,41.0193,41.0795,11000.0
2013-07-26 11:30:00,47.72,47.76,47.69,47.71,31500.0,41.0795,41.114,41.0537,41.0709,31500.0
2013-07-26 12:00:00,47.73,47.8,47.68,47.7,15900.0,41.0882,41.1484,41.0451,41.0623,15900.0
2013-07-26 12:30:00,47.69,47.74,47.68,47.68,16000.0,41.0537,41.0968,41.0451,41.0451,16000.0
2013-07-26 13:00:00,47.69,47.86,47.66,47.83,12000.0,41.0537,41.2001,41.0279,41.1742,12000.0
2013-07-26 13:30:00,47.83,47.9,47.81,47.85,13100.0,41.1742,41.2345,41.157,41.1915,13100.0
2013-07-26 14:00:00,47.85,47.93,47.71,47.71,16700.0,41.1915,41.2603,41.0709,41.0709,16700.0
2013-07-26 14:30:00,47.73,47.88,47.71,47.85,16200.0,41.0882,41.2173,41.0709,41.1915,16200.0
2013-07-26 15:00:00,47.84,47.84,47.76,47.78,33300.0,41.1829,41.1829,41.114,41.1312,33300.0
2013-07-26 15:30:00,47.78,47.89,47.76,47.8,43600.0,41.1312,41.2259,41.114,41.1484,43600.0
2013-07-29 09:30:00,47.81,48.11,47.25,47.95,22500.0,41.157,41.4153,40.675,41.2775,22500.0
2013-07-29 10:00:00,47.96,48.02,47.81,47.86,12300.0,41.2862,41.3378,41.157,41.2001,12300.0
2013-07-29 10:30:00,47.79,48.07,47.77,48.03,19300.0,41.1398,41.3808,41.1226,41.3464,19300.0
2013-07-29 11:00:00,48.03,48.03,47.59,47.59,15900.0,41.3464,41.3464,40.9676,40.9676,15900.0
2013-07-29 11:30:00,47.62,47.83,47.61,47.76,7400.0,40.9935,41.1742,40.9849,41.114,7400.0
2013-07-29 12:00:00,47.8,47.87,47.78,47.82,14100.0,41.1484,41.2087,41.1312,41.1656,14100.0
2013-07-29 12:30:00,47.84,47.99,47.76,47.99,8600.0,41.1829,41.312,41.114,41.312,8600.0
2013-07-29 13:00:00,47.99,48.05,47.93,47.93,12900.0,41.312,41.3636,41.2603,41.2603,12900.0
2013-07-29 13:30:00,47.93,48.06,47.93,48.04,10400.0,41.2603,41.3722,41.2603,41.355,10400.0
2013-07-29 14:00:00,48.04,48.13,47.95,47.95,53300.0,41.355,41.4325,41.2775,41.2775,53300.0
2013-07-29 14:30:00,47.95,47.98,47.92,47.93,15900.0,41.2775,41.3034,41.2517,41.2603,15900.0
2013-07-29 15:00:00,47.92,47.99,47.9,47.99,19200.0,41.2517,41.312,41.2345,41.312,19200.0
2013-07-29 15:30:00,47.99,48.07,47.95,48.0,58600.0,41.312,41.3808,41.2775,41.3206,58600.0
2013-07-30 09:30:00,48.25,48.41,48.21,48.21,10000.0,41.5358,41.6735,41.5014,41.5014,10000.0
2013-07-30 10:00:00,48.27,48.43,48.21,48.34,10200.0,41.553,41.6907,41.5014,41.6133,10200.0
2013-07-30 10:30:00,48.33,48.38,48.28,48.31,8500.0,41.6047,41.6477,41.5616,41.5874,8500.0
2013-07-30 11:00:00,48.3,48.44,48.27,48.42,10000.0,41.5788,41.6994,41.553,41.6821,10000.0
2013-07-30 11:30:00,48.42,48.51,48.41,48.44,9300.0,41.6821,41.7596,41.6735,41.6994,9300.0
2013-07-30 12:00:00,48.41,48.46,48.35,48.35,3900.0,41.6735,41.7166,41.6219,41.6219,3900.0
2013-07-30 12:30:00,48.36,48.45,48.36,48.41,4200.0,41.6305,41.708,41.6305,41.6735,4200.0
2013-07-30 13:00:00,48.43,48.46,48.37,48.4,8400.0,41.6907,41.7166,41.6391,41.6649,8400.0
2013-07-30 13:30:00,48.39,48.39,48.27,48.33,23700.0,41.6563,41.6563,41.553,41.6047,23700.0
2013-07-30 14:00:00,48.33,48.4,48.32,48.39,9200.0,41.6047,41.6649,41.5961,41.6563,9200.0
2013-07-30 14:30:00,48.4,48.42,48.32,48.34,15900.0,41.6649,41.6821,41.5961,41.6133,15900.0
2013-07-30 15:00:00,48.33,48.36,48.25,48.25,35500.0,41.6047,41.6305,41.5358,41.5358,35500.0
2013-07-30 15:30:00,48.25,48.31,48.24,48.25,29200.0,41.5358,41.5874,41.5272,41.5358,29200.0
2013-07-31 09:30:00,48.52,48.6,48.25,48.58,10900.0,41.7682,41.8371,41.5358,41.8199,10900.0
2013-07-31 10:00:00,48.59,48.62,48.5,48.56,13700.0,41.8285,41.8543,41.751,41.8027,13700.0
2013-07-31 10:30:00,48.56,48.6,48.48,48.48,7000.0,41.8027,41.8371,41.7338,41.7338,7000.0
2013-07-31 11:00:00,48.45,48.48,48.39,48.45,4600.0,41.708,41.7338,41.6563,41.708,4600.0
2013-07-31 11:30:00,48.43,48.5,48.37,48.4,9500.0,41.6907,41.751,41.6391,41.6649,9500.0
2013-07-31 12:00:00,48.4,48.41,48.27,48.28,21500.0,41.6649,41.6735,41.553,41.5616,21500.0
2013-07-31 12:30:00,48.27,48.28,48.23,48.28,9400.0,41.553,41.5616,41.5186,41.5616,9400.0
2013-07-31 13:00:00,48.29,48.37,48.29,48.37,3100.0,41.5702,41.6391,41.5702,41.6391,3100.0
2013-07-31 13:30:00,48.4,48.49,48.36,48.41,9600.0,41.6649,41.7424,41.6305,41.6735,9600.0
2013-07-31 14:00:00,48.41,48.5,48.3,48.5,11700.0,41.6735,41.751,41.5788,41.751,11700.0
2013-07-31 14:30:00,48.5,48.58,48.49,48.57,20300.0,41.751,41.8199,41.7424,41.8113,20300.0
2013-07-31 15:00:00,48.57,48.57,48.46,48.54,22800.0,41.8113,41.8113,41.7166,41.7854,22800.0
2013-07-31 15:30:00,48.52,48.52,48.26,48.31,82800.0,41.7682,41.7682,41.5444,41.5874,82800.0
2013-08-01 09:30:00,48.83,49.45,48.68,49.43,55000.0,42.0351,42.5688,41.906,42.5516,55000.0
2013-08-01 10:00:00,49.39,49.71,49.33,49.39,40800.0,42.5172,42.7926,42.4655,42.5172,40800.0
2013-08-01 10:30:00,49.36,49.5,49.31,49.47,23100.0,42.4913,42.6119,42.4483,42.586,23100.0
2013-08-01 11:00:00,49.46,49.46,49.36,49.4,20100.0,42.5774,42.5774,42.4913,42.5258,20100.0
2013-08-01 11:30:00,49.4,49.54,49.4,49.45,19500.0,42.5258,42.6463,42.5258,42.5688,19500.0
2013-08-01 12:00:00,49.47,49.47,49.26,49.29,21300.0,42.586,42.586,42.4053,42.4311,21300.0
2013-08-01 12:30:00,49.29,49.29,49.2,49.26,36200.0,42.4311,42.4311,42.3536,42.4053,36200.0
2013-08-01 13:00:00,49.28,49.36,49.25,49.34,11500.0,42.4225,42.4913,42.3966,42.4741,11500.0
2013-08-01 13:30:00,49.32,49.37,49.27,49.35,12700.0,42.4569,42.4999,42.4139,42.4827,12700.0
2013-08-01 14:00:00,49.36,49.45,49.32,49.44,25700.0,42.4913,42.5688,42.4569,42.5602,25700.0
2013-08-01 14:30:00,49.45,49.56,49.44,49.55,33100.0,42.5688,42.6635,42.5602,42.6549,33100.0
2013-08-01 15:00:00,49.56,49.64,49.53,49.56,40000.0,42.6635,42.7324,42.6377,42.6635,40000.0
2013-08-01 15:30:00,49.57,49.7,49.48,49.49,79000.0,42.6721,42.784,42.5946,42.6032,79000.0
2013-08-02 09:30:00,49.4,49.41,48.98,49.38,11800.0,42.5258,42.5344,42.1642,42.5086,11800.0
2013-08-02 10:00:00,49.34,49.42,49.21,49.25,9900.0,42.4741,42.543,42.3622,42.3966,9900.0
2013-08-02 10:30:00,49.28,49.37,49.25,49.25,8500.0,42.4225,42.4999,42.3966,42.3966,8500.0
2013-08-02 11:00:00,49.23,49.45,49.22,49.45,9900.0,42.3794,42.5688,42.3708,42.5688,9900.0
2013-08-02 11:30:00,49.41,49.43,49.36,49.41,5200.0,42.5344,42.5516,42.4913,42.5344,5200.0
2013-08-02 12:00:00,49.41,49.5,49.41,49.46,4200.0,42.5344,42.6119,42.5344,42.5774,4200.0
2013-08-02 12:30:00,49.46,49.55,49.46,49.53,6900.0,42.5774,42.6549,42.5774,42.6377,6900.0
2013-08-02 13:00:00,49.53,49.57,49.52,49.57,4700.0,42.6377,42.6721,42.6291,42.6721,4700.0
2013-08-02 13:30:00,49.58,49.58,49.48,49.5,6600.0,42.6807,42.6807,42.5946,42.6119,6600.0
2013-08-02 14:00:00,49.52,49.58,49.49,49.52,7300.0,42.6291,42.6807,42.6032,42.6291,7300.0
2013-08-02 14:30:00,49.52,49.58,49.5,49.55,12600.0,42.6291,42.6807,42.6119,42.6549,12600.0
2013-08-02 15:00:00,49.54,49.55,49.44,49.46,10200.0,42.6463,42.6549,42.5602,42.5774,10200.0
2013-08-02 15:30:00,49.47,49.58,49.44,49.58,39000.0,42.586,42.6807,42.5602,42.6807,39000.0
2013-08-05 09:30:00,49.49,49.75,49.47,49.47,9000.0,42.6032,42.8271,42.586,42.586,9000.0
2013-08-05 10:00:00,49.54,49.63,49.45,49.45,5100.0,42.6463,42.7238,42.5688,42.5688,5100.0
2013-08-05 10:30:00,49.5,49.74,49.5,49.59,5900.0,42.6119,42.8185,42.6119,42.6893,5900.0
2013-08-05 11:00:00,49.6,49.71,49.6,49.67,4200.0,42.6979,42.7926,42.6979,42.7582,4200.0
2013-08-05 11:30:00,49.66,49.74,49.62,49.69,4800.0,42.7496,42.8185,42.7152,42.7754,4800.0
2013-08-05 12:00:00,49.69,49.78,49.65,49.7,13900.0,42.7754,42.8529,42.741,42.784,13900.0
2013-08-05 12:30:00,49.66,49.68,49.58,49.67,6500.0,42.7496,42.7668,42.6807,42.7582,6500.0
2013-08-05 13:00:00,49.69,49.73,49.65,49.68,6900.0,42.7754,42.8098,42.741,42.7668,6900.0
2013-08-05 13:30:00,49.7,49.77,49.69,49.69,6300.0,42.784,42.8443,42.7754,42.7754,6300.0
2013-08-05 14:00:00,49.72,49.72,49.65,49.72,18000.0,42.8012,42.8012,42.741,42.8012,18000.0
2013-08-05 14:30:00,49.73,49.75,49.65,49.75,7200.0,42.8098,42.8271,42.741,42.8271,7200.0
2013-08-05 15:00:00,49.73,49.74,49.67,49.72,12400.0,42.8098,42.8185,42.7582,42.8012,12400.0
2013-08-05 15:30:00,49.72,49.85,49.71,49.84,23800.0,42.8012,42.9131,42.7926,42.9045,23800.0
2013-08-06 09:30:00,49.44,49.95,49.44,49.71,19700.0,42.5602,42.9992,42.5602,42.7926,19700.0
2013-08-06 10:00:00,49.77,49.79,49.63,49.77,9500.0,42.8443,42.8615,42.7238,42.8443,9500.0
2013-08-06 10:30:00,49.74,49.78,49.63,49.69,8400.0,42.8185,42.8529,42.7238,42.7754,8400.0
2013-08-06 11:00:00,49.66,49.7,49.56,49.59,7000.0,42.7496,42.784,42.6635,42.6893,7000.0
2013-08-06 11:30:00,49.63,49.67,49.56,49.65,5900.0,42.7238,42.7582,42.6635,42.741,5900.0
2013-08-06 12:00:00,49.66,49.75,49.65,49.67,7700.0,42.7496,42.8271,42.741,42.7582,7700.0
2013-08-06 12:30:00,49.66,49.75,49.64,49.75,3600.0,42.7496,42.8271,42.7324,42.8271,3600.0
2013-08-06 13:00:00,49.75,49.79,49.69,49.78,3100.0,42.8271,42.8615,42.7754,42.8529,3100.0
2013-08-06 13:30:00,49.78,49.79,49.69,49.78,5200.0,42.8529,42.8615,42.7754,42.8529,5200.0
2013-08-06 14:00:00,49.79,49.79,49.69,49.77,8200.0,42.8615,42.8615,42.7754,42.8443,8200.0
2013-08-06 14:30:00,49.78,49.8,49.74,49.79,10600.0,42.8529,42.8701,42.8185,42.8615,10600.0
2013-08-06 15:00:00,49.8,49.8,49.74,49.77,7600.0,42.8701,42.8701,42.8185,42.8443,7600.0
2013-08-06 15:30:00,49.76,49.78,49.62,49.66,26800.0,42.8357,42.8529,42.7152,42.7496,26800.0
2013-08-07 09:30:00,49.64,49.95,49.62,49.75,13500.0,42.7324,42.9992,42.7152,42.8271,13500.0
2013-08-07 10:00:00,49.73,49.78,49.61,49.72,23000.0,42.8098,42.8529,42.7065,42.8012,23000.0
2013-08-07 10:30:00,49.71,50.04,49.71,50.0,24000.0,42.7926,43.0767,42.7926,43.0423,24000.0
2013-08-07 11:00:00,49.98,50.06,49.87,49.91,13500.0,43.0251,43.0939,42.9304,42.9648,13500.0
2013-08-07 11:30:00,49.89,49.95,49.82,49.91,5200.0,42.9476,42.9992,42.8873,42.9648,5200.0
2013-08-07 12:00:00,49.89,49.91,49.82,49.82,8700.0,42.9476,42.9648,42.8873,42.8873,8700.0
2013-08-07 12:30:00,49.8,49.91,49.79,49.79,10200.0,42.8701,42.9648,42.8615,42.8615,10200.0
2013-08-07 13:00:00,49.79,49.83,49.76,49.8,7300.0,42.8615,42.8959,42.8357,42.8701,7300.0
2013-08-07 13:30:00,49.79,49.93,49.74,49.93,14100.0,42.8615,42.982,42.8185,42.982,14100.0
2013-08-07 14:00:00,49.94,49.99,49.88,49.93,11600.0,42.9906,43.0337,42.939,42.982,11600.0
2013-08-07 14:30:00,49.95,49.98,49.87,49.92,24000.0,42.9992,43.0251,42.9304,42.9734,24000.0
2013-08-07 15:00:00,49.91,49.92,49.79,49.82,12000.0,42.9648,42.9734,42.8615,42.8873,12000.0
2013-08-07 15:30:00,49.82,49.93,49.78,49.82,36900.0,42.8873,42.982,42.8529,42.8873,36900.0
2013-08-08 09:30:00,49.95,50.24,49.79,50.18,11800.0,42.9992,43.2489,42.8615,43.1972,11800.0
2013-08-08 10:00:00,50.16,50.16,49.96,50.06,5100.0,43.18,43.18,43.0078,43.0939,5100.0
2013-08-08 10:30:00,50.03,50.07,49.85,50.05,8300.0,43.0681,43.1025,42.9131,43.0853,8300.0
2013-08-08 11:00:00,50.06,50.15,50.0,50.13,3700.0,43.0939,43.1714,43.0423,43.1542,3700.0
2013-08-08 11:30:00,50.12,50.24,50.09,50.16,11100.0,43.1456,43.2489,43.1198,43.18,11100.0
2013-08-08 12:00:00,50.16,50.34,50.16,50.27,10500.0,43.18,43.335,43.18,43.2747,10500.0
2013-08-08 12:30:00,50.24,50.27,50.19,50.19,5100.0,43.2489,43.2747,43.2058,43.2058,5100.0
2013-08-08 13:00:00,50.18,50.3,50.16,50.26,5600.0,43.1972,43.3005,43.18,43.2661,5600.0
2013-08-08 13:30:00,50.25,50.31,50.22,50.23,6100.0,43.2575,43.3091,43.2317,43.2403,6100.0
2013-08-08 14:00:00,50.26,50.35,50.19,50.25,52200.0,43.2661,43.3436,43.2058,43.2575,52200.0
2013-08-08 14:30:00,50.26,50.28,50.14,50.14,14000.0,43.2661,43.2833,43.1628,43.1628,14000.0
2013-08-08 15:00:00,50.14,50.18,50.08,50.15,8700.0,43.1628,43.1972,43.1111,43.1714,8700.0
2013-08-08 15:30:00,50.13,50.17,50.07,50.1,69100.0,43.1542,43.1886,43.1025,43.1284,69100.0
2013-08-09 09:30:00,50.14,50.46,49.84,50.41,15400.0,43.1628,43.4383,42.9045,43.3952,15400.0
2013-08-09 10:00:00,50.46,50.46,49.97,50.21,20700.0,43.4383,43.4383,43.0165,43.2231,20700.0
2013-08-09 10:30:00,50.24,50.48,50.21,50.41,19300.0,43.2489,43.4555,43.2231,43.3952,19300.0
2013-08-09 11:00:00,50.41,50.45,50.1,50.16,15300.0,43.3952,43.4297,43.1284,43.18,15300.0
2013-08-09 11:30:00,50.15,50.31,50.15,50.22,5800.0,43.1714,43.3091,43.1714,43.2317,5800.0
2013-08-09 12:00:00,50.21,50.28,50.18,50.28,10400.0,43.2231,43.2833,43.1972,43.2833,10400.0
2013-08-09 12:30:00,50.29,50.42,50.29,50.38,6500.0,43.2919,43.4038,43.2919,43.3694,6500.0
2013-08-09 13:00:00,50.36,50.36,50.23,50.31,6600.0,43.3522,43.3522,43.2403,43.3091,6600.0
2013-08-09 13:30:00,50.32,50.37,50.21,50.24,12200.0,43.3177,43.3608,43.2231,43.2489,12200.0
2013-08-09 14:00:00,50.27,50.27,50.11,50.18,17900.0,43.2747,43.2747,43.137,43.1972,17900.0
2013-08-09 14:30:00,50.15,50.2,50.05,50.07,16300.0,43.1714,43.2144,43.0853,43.1025,16300.0
2013-08-09 15:00:00,50.07,50.1,49.98,50.01,34500.0,43.1025,43.1284,43.0251,43.0509,34500.0
2013-08-09 15:30:00,50.01,50.01,49.8,49.82,66900.0,43.0509,43.0509,42.8701,42.8873,66900.0
2013-08-12 09:30:00,49.61,50.3,49.39,50.05,22600.0,42.7065,43.3005,42.5172,43.0853,22600.0
2013-08-12 10:00:00,50.07,50.32,50.02,50.23,23800.0,43.1025,43.3177,43.0595,43.2403,23800.0
2013-08-12 10:30:00,50.23,50.54,50.21,50.52,27800.0,43.2403,43.5071,43.2231,43.4899,27800.0
2013-08-12 11:00:00,50.51,50.62,50.46,50.51,11600.0,43.4813,43.576,43.4383,43.4813,11600.0
2013-08-12 11:30:00,50.5,50.56,50.43,50.54,10000.0,43.4727,43.5243,43.4124,43.5071,10000.0
2013-08-12 12:00:00,50.53,50.81,50.49,50.68,30900.0,43.4985,43.7396,43.4641,43.6277,30900.0
2013-08-12 12:30:00,50.67,50.74,50.57,50.74,7700.0,43.619,43.6793,43.533,43.6793,7700.0
2013-08-12 13:00:00,50.74,50.79,50.71,50.71,17500.0,43.6793,43.7223,43.6535,43.6535,17500.0
2013-08-12 13:30:00,50.7,50.7,50.48,50.49,17800.0,43.6449,43.6449,43.4555,43.4641,17800.0
2013-08-12 14:00:00,50.47,50.66,50.45,50.65,14200.0,43.4469,43.6104,43.4297,43.6018,14200.0
2013-08-12 14:30:00,50.65,50.66,50.56,50.62,12100.0,43.6018,43.6104,43.5243,43.576,12100.0
2013-08-12 15:00:00,50.62,50.63,50.54,50.61,13700.0,43.576,43.5846,43.5071,43.5674,13700.0
2013-08-12 15:30:00,50.61,50.71,50.58,50.64,31600.0,43.5674,43.6535,43.5416,43.5932,31600.0
2013-08-13 09:30:00,50.93,50.93,50.35,50.35,12100.0,43.8429,43.8429,43.3436,43.3436,12100.0
2013-08-13 10:00:00,50.32,50.41,50.17,50.41,17000.0,43.3177,43.3952,43.1886,43.3952,17000.0
2013-08-13 10:30:00,50.49,50.51,50.33,50.47,7400.0,43.4641,43.4813,43.3264,43.4469,7400.0
2013-08-13 11:00:00,50.51,50.57,50.38,50.52,7400.0,43.4813,43.533,43.3694,43.4899,7400.0
2013-08-13 11:30:00,50.5,50.59,50.39,50.39,11300.0,43.4727,43.5502,43.378,43.378,11300.0
2013-08-13 12:00:00,50.4,50.49,50.36,50.44,6100.0,43.3866,43.4641,43.3522,43.421,6100.0
2013-08-13 12:30:00,50.47,50.53,50.43,50.5,13700.0,43.4469,43.4985,43.4124,43.4727,13700.0
2013-08-13 13:00:00,50.5,50.61,50.47,50.55,8200.0,43.4727,43.5674,43.4469,43.5157,8200.0
2013-08-13 13:30:00,50.59,50.69,50.46,50.68,24300.0,43.5502,43.6363,43.4383,43.6277,24300.0
2013-08-13 14:00:00,50.72,50.78,50.65,50.72,9800.0,43.6621,43.7137,43.6018,43.6621,9800.0
2013-08-13 14:30:00,50.69,50.7,50.56,50.7,8500.0,43.6363,43.6449,43.5243,43.6449,8500.0
2013-08-13 15:00:00,50.68,50.83,50.66,50.82,24100.0,43.6277,43.7568,43.6104,43.7482,24100.0
2013-08-13 15:30:00,50.82,50.82,50.62,50.74,56800.0,43.7482,43.7482,43.576,43.6793,56800.0
2013-08-14 09:30:00,52.4,52.42,51.0,51.98,50900.0,45.1083,45.1255,43.9031,44.7468,50900.0
2013-08-14 10:00:00,51.89,52.01,51.51,51.83,29400.0,44.6693,44.7726,44.3422,44.6176,29400.0
2013-08-14 10:30:00,51.8,51.87,51.44,51.61,34600.0,44.5918,44.6521,44.2819,44.4282,34600.0
2013-08-14 11:00:00,51.58,51.73,51.54,51.58,16100.0,44.4024,44.5315,44.368,44.4024,16100.0
2013-08-14 11:30:00,51.59,51.67,51.47,51.57,22400.0,44.411,44.4799,44.3077,44.3938,22400.0
2013-08-14 12:00:00,51.54,51.62,51.46,51.53,11800.0,44.368,44.4368,44.2991,44.3594,11800.0
2013-08-14 12:30:00,51.52,51.62,51.45,51.49,14300.0,44.3508,44.4368,44.2905,44.3249,14300.0
2013-08-14 13:00:00,51.47,51.49,51.38,51.39,13700.0,44.3077,44.3249,44.2302,44.2389,13700.0
2013-08-14 13:30:00,51.41,51.58,51.24,51.48,20800.0,44.2561,44.4024,44.1097,44.3163,20800.0
2013-08-14 14:00:00,51.5,51.54,51.22,51.22,13600.0,44.3335,44.368,44.0925,44.0925,13600.0
2013-08-14 14:30:00,51.22,51.55,51.15,51.41,19900.0,44.0925,44.3766,44.0322,44.2561,19900.0
2013-08-14 15:00:00,51.42,51.58,51.42,51.54,26800.0,44.2647,44.4024,44.2647,44.368,26800.0
2013-08-14 15:30:00,51.55,51.72,51.5,51.67,88200.0,44.3766,44.5229,44.3335,44.4799,88200.0
2013-08-15 09:30:00,51.03,51.32,50.67,50.94,45000.0,43.9289,44.1786,43.619,43.8515,45000.0
2013-08-15 10:00:00,50.92,50.99,50.77,50.87,23800.0,43.8343,43.8945,43.7051,43.7912,23800.0
2013-08-15 10:30:00,50.87,51.09,50.81,50.94,20600.0,43.7912,43.9806,43.7396,43.8515,20600.0
2013-08-15 11:00:00,50.93,51.02,50.83,50.93,9700.0,43.8429,43.9203,43.7568,43.8429,9700.0
2013-08-15 11:30:00,50.92,51.01,50.85,50.9,27600.0,43.8343,43.9117,43.774,43.817,27600.0
2013-08-15 12:00:00,50.94,51.15,50.88,50.97,16500.0,43.8515,44.0322,43.7998,43.8773,16500.0
2013-08-15 12:30:00,50.96,51.0,50.82,50.9,25800.0,43.8687,43.9031,43.7482,43.817,25800.0
2013-08-15 13:00:00,50.85,50.85,50.59,50.68,10600.0,43.774,43.774,43.5502,43.6277,10600.0
2013-08-15 13:30:00,50.67,50.76,50.59,50.68,8600.0,43.619,43.6965,43.5502,43.6277,8600.0
2013-08-15 14:00:00,50.69,50.71,50.44,50.66,12700.0,43.6363,43.6535,43.421,43.6104,12700.0
2013-08-15 14:30:00,50.69,50.89,50.69,50.86,24400.0,43.6363,43.8084,43.6363,43.7826,24400.0
2013-08-15 15:00:00,50.86,50.87,50.65,50.79,25700.0,43.7826,43.7912,43.6018,43.7223,25700.0
2013-08-15 15:30:00,50.79,50.81,50.71,50.71,50800.0,43.7223,43.7396,43.6535,43.6535,50800.0
2013-08-16 09:30:00,50.73,50.8,50.43,50.55,18400.0,43.6707,43.731,43.4124,43.5157,18400.0
2013-08-16 10:00:00,50.54,50.67,50.45,50.66,10500.0,43.5071,43.619,43.4297,43.6104,10500.0
2013-08-16 10:30:00,50.64,50.78,50.59,50.7,16400.0,43.5932,43.7137,43.5502,43.6449,16400.0
2013-08-16 11:00:00,50.7,50.75,50.6,50.68,16900.0,43.6449,43.6879,43.5588,43.6277,16900.0
2013-08-16 11:30:00,50.67,50.8,50.67,50.76,9500.0,43.619,43.731,43.619,43.6965,9500.0
2013-08-16 12:00:00,50.79,50.79,50.62,50.72,10500.0,43.7223,43.7223,43.576,43.6621,10500.0
2013-08-16 12:30:00,50.64,50.68,50.6,50.65,10200.0,43.5932,43.6277,43.5588,43.6018,10200.0
2013-08-16 13:00:00,50.6,50.65,50.45,50.53,9900.0,43.5588,43.6018,43.4297,43.4985,9900.0
2013-08-16 13:30:00,50.49,50.55,50.39,50.48,15700.0,43.4641,43.5157,43.378,43.4555,15700.0
2013-08-16 14:00:00,50.48,50.58,50.46,50.54,13000.0,43.4555,43.5416,43.4383,43.5071,13000.0
2013-08-16 14:30:00,50.49,50.5,50.39,50.47,12800.0,43.4641,43.4727,43.378,43.4469,12800.0
2013-08-16 15:00:00,50.44,50.57,50.43,50.56,22200.0,43.421,43.533,43.4124,43.5243,22200.0
2013-08-16 15:30:00,50.56,50.72,50.44,50.44,46900.0,43.5243,43.6621,43.421,43.421,46900.0
2013-08-19 09:30:00,50.37,50.52,50.15,50.41,10200.0,43.3608,43.4899,43.1714,43.3952,10200.0
2013-08-19 10:00:00,50.38,50.62,50.38,50.57,14100.0,43.3694,43.576,43.3694,43.533,14100.0
2013-08-19 10:30:00,50.53,50.65,50.46,50.56,33000.0,43.4985,43.6018,43.4383,43.5243,33000.0
2013-08-19 11:00:00,50.56,50.62,50.47,50.55,7200.0,43.5243,43.576,43.4469,43.5157,7200.0
2013-08-19 11:30:00,50.58,50.62,50.48,50.5,5200.0,43.5416,43.576,43.4555,43.4727,5200.0
2013-08-19 12:00:00,50.47,50.59,50.46,50.5,4000.0,43.4469,43.5502,43.4383,43.4727,4000.0
2013-08-19 12:30:00,50.5,50.53,50.46,50.53,3300.0,43.4727,43.4985,43.4383,43.4985,3300.0
2013-08-19 13:00:00,50.52,50.52,50.42,50.49,7800.0,43.4899,43.4899,43.4038,43.4641,7800.0
2013-08-19 13:30:00,50.5,50.55,50.49,50.51,15200.0,43.4727,43.5157,43.4641,43.4813,15200.0
2013-08-19 14:00:00,50.51,50.56,50.5,50.51,7600.0,43.4813,43.5243,43.4727,43.4813,7600.0
2013-08-19 14:30:00,50.5,50.52,50.39,50.44,6600.0,43.4727,43.4899,43.378,43.421,6600.0
2013-08-19 15:00:00,50.44,50.51,50.29,50.5,26600.0,43.421,43.4813,43.2919,43.4727,26600.0
2013-08-19 15:30:00,50.5,50.5,50.27,50.29,51200.0,43.4727,43.4727,43.2747,43.2919,51200.0
2013-08-20 09:30:00,50.42,50.59,50.11,50.42,12800.0,43.4038,43.5502,43.137,43.4038,12800.0
2013-08-20 10:00:00,50.46,50.68,50.4,50.61,8200.0,43.4383,43.6277,43.3866,43.5674,8200.0
2013-08-20 10:30:00,50.62,50.7,50.61,50.63,5600.0,43.576,43.6449,43.5674,43.5846,5600.0
2013-08-20 11:00:00,50.64,50.66,50.52,50.63,10600.0,43.5932,43.6104,43.4899,43.5846,10600.0
2013-08-20 11:30:00,50.6,50.69,50.54,50.56,33100.0,43.5588,43.6363,43.5071,43.5243,33100.0
2013-08-20 12:00:00,50.53,50.62,50.52,50.53,7800.0,43.4985,43.576,43.4899,43.4985,7800.0
2013-08-20 12:30:00,50.56,50.56,50.46,50.53,15000.0,43.5243,43.5243,43.4383,43.4985,15000.0
2013-08-20 13:00:00,50.5,50.57,50.5,50.53,6500.0,43.4727,43.533,43.4727,43.4985,6500.0
2013-08-20 13:30:00,50.53,50.56,50.39,50.4,12000.0,43.4985,43.5243,43.378,43.3866,12000.0
2013-08-20 14:00:00,50.43,50.45,50.35,50.43,12700.0,43.4124,43.4297,43.3436,43.4124,12700.0
2013-08-20 14:30:00,50.44,50.45,50.32,50.32,20800.0,43.421,43.4297,43.3177,43.3177,20800.0
2013-08-20 15:00:00,50.32,50.37,50.29,50.37,16000.0,43.3177,43.3608,43.2919,43.3608,16000.0
2013-08-20 15:30:00,50.37,50.44,50.31,50.35,49600.0,43.3608,43.421,43.3091,43.3436,49600.0
2013-08-21 09:30:00,50.23,50.31,50.01,50.2,18900.0,43.2403,43.3091,43.0509,43.2144,18900.0
2013-08-21 10:00:00,50.2,50.31,50.03,50.2,17600.0,43.2144,43.3091,43.0681,43.2144,17600.0
2013-08-21 10:30:00,50.22,50.3,50.18,50.19,14600.0,43.2317,43.3005,43.1972,43.2058,14600.0
2013-08-21 11:00:00,50.19,50.19,50.09,50.14,9700.0,43.2058,43.2058,43.1198,43.1628,9700.0
2013-08-21 11:30:00,50.16,50.2,49.91,50.02,12500.0,43.18,43.2144,42.9648,43.0595,12500.0
2013-08-21 12:00:00,50.03,50.2,50.03,50.18,4700.0,43.0681,43.2144,43.0681,43.1972,4700.0
2013-08-21 12:30:00,50.19,50.21,50.11,50.11,7000.0,43.2058,43.2231,43.137,43.137,7000.0
2013-08-21 13:00:00,50.11,50.19,50.08,50.08,13500.0,43.137,43.2058,43.1111,43.1111,13500.0
2013-08-21 13:30:00,50.08,50.18,50.08,50.11,8200.0,43.1111,43.1972,43.1111,43.137,8200.0
2013-08-21 14:00:00,50.11,50.17,49.86,50.14,17700.0,43.137,43.1886,42.9218,43.1628,17700.0
2013-08-21 14:30:00,50.14,50.37,50.12,50.28,14600.0,43.1628,43.3608,43.1456,43.2833,14600.0
2013-08-21 15:00:00,50.22,50.31,50.2,50.21,18700.0,43.2317,43.3091,43.2144,43.2231,18700.0
2013-08-21 15:30:00,50.18,50.22,49.91,49.92,41700.0,43.1972,43.2317,42.9648,42.9734,41700.0
2013-08-22 09:30:00,50.03,50.2,49.91,50.2,20100.0,43.0681,43.2144,42.9648,43.2144,20100.0
2013-08-22 10:00:00,50.23,50.31,50.14,50.22,17000.0,43.2403,43.3091,43.1628,43.2317,17000.0
2013-08-22 10:30:00,50.24,50.4,50.17,50.26,16300.0,43.2489,43.3866,43.1886,43.2661,16300.0
2013-08-22 11:00:00,50.26,50.36,50.13,50.13,15400.0,43.2661,43.3522,43.1542,43.1542,15400.0
2013-08-22 11:30:00,50.14,50.35,50.11,50.34,9900.0,43.1628,43.3436,43.137,43.335,9900.0
2013-08-22 12:00:00,50.33,50.52,50.33,50.37,6300.0,43.3264,43.4899,43.3264,43.3608,6300.0
2013-08-22 12:30:00,50.37,50.37,50.37,50.37,0.0,43.3608,43.3608,43.3608,43.3608,0.0
2013-08-22 13:00:00,50.37,50.37,50.37,50.37,0.0,43.3608,43.3608,43.3608,43.3608,0.0
2013-08-22 13:30:00,50.37,50.37,50.37,50.37,0.0,43.3608,43.3608,43.3608,43.3608,0.0
2013-08-22 14:00:00,50.35,50.35,50.35,50.35,200.0,43.3436,43.3436,43.3436,43.3436,200.0
2013-08-22 14:30:00,50.35,50.35,50.35,50.35,0.0,43.3436,43.3436,43.3436,43.3436,0.0
2013-08-22 15:00:00,50.94,50.94,50.31,50.37,8800.0,43.8515,43.8515,43.3091,43.3608,8800.0
2013-08-22 15:30:00,50.48,50.56,50.37,50.43,45400.0,43.4555,43.5243,43.3608,43.4124,45400.0
2013-08-23 09:30:00,50.58,50.59,50.29,50.3,10000.0,43.5416,43.5502,43.2919,43.3005,10000.0
2013-08-23 10:00:00,50.35,50.5,50.23,50.3,14600.0,43.3436,43.4727,43.2403,43.3005,14600.0
2013-08-23 10:30:00,50.29,50.45,50.23,50.44,6100.0,43.2919,43.4297,43.2403,43.421,6100.0
2013-08-23 11:00:00,50.35,50.38,50.28,50.31,5100.0,43.3436,43.3694,43.2833,43.3091,5100.0
2013-08-23 11:30:00,50.27,50.34,50.26,50.34,3600.0,43.2747,43.335,43.2661,43.335,3600.0
2013-08-23 12:00:00,50.35,50.42,50.32,50.39,19400.0,43.3436,43.4038,43.3177,43.378,19400.0
2013-08-23 12:30:00,50.37,50.49,50.36,50.49,7900.0,43.3608,43.4641,43.3522,43.4641,7900.0
2013-08-23 13:00:00,50.45,50.45,50.39,50.43,5100.0,43.4297,43.4297,43.378,43.4124,5100.0
2013-08-23 13:30:00,50.42,50.43,50.37,50.4,4800.0,43.4038,43.4124,43.3608,43.3866,4800.0
2013-08-23 14:00:00,50.37,50.37,50.25,50.25,9700.0,43.3608,43.3608,43.2575,43.2575,9700.0
2013-08-23 14:30:00,50.3,50.33,50.25,50.31,7200.0,43.3005,43.3264,43.2575,43.3091,7200.0
2013-08-23 15:00:00,50.27,50.4,50.27,50.34,9900.0,43.2747,43.3866,43.2747,43.335,9900.0
2013-08-23 15:30:00,50.34,50.44,50.34,50.37,32200.0,43.335,43.421,43.335,43.3608,32200.0
2013-08-26 09:30:00,50.44,50.5,50.34,50.34,4200.0,43.421,43.4727,43.335,43.335,4200.0
2013-08-26 10:00:00,50.36,50.63,50.36,50.58,8700.0,43.3522,43.5846,43.3522,43.5416,8700.0
2013-08-26 10:30:00,50.57,50.71,50.55,50.68,11800.0,43.533,43.6535,43.5157,43.6277,11800.0
2013-08-26 11:00:00,50.67,50.8,50.65,50.71,13300.0,43.619,43.731,43.6018,43.6535,13300.0
2013-08-26 11:30:00,50.74,50.79,50.69,50.73,18700.0,43.6793,43.7223,43.6363,43.6707,18700.0
2013-08-26 12:00:00,50.74,50.74,50.6,50.68,25100.0,43.6793,43.6793,43.5588,43.6277,25100.0
2013-08-26 12:30:00,50.63,50.84,50.61,50.8,6300.0,43.5846,43.7654,43.5674,43.731,6300.0
2013-08-26 13:00:00,50.82,50.84,50.75,50.77,4400.0,43.7482,43.7654,43.6879,43.7051,4400.0
2013-08-26 13:30:00,50.75,50.78,50.69,50.77,5400.0,43.6879,43.7137,43.6363,43.7051,5400.0
2013-08-26 14:00:00,50.76,50.8,50.71,50.71,5000.0,43.6965,43.731,43.6535,43.6535,5000.0
2013-08-26 14:30:00,50.73,50.76,50.65,50.71,17300.0,43.6707,43.6965,43.6018,43.6535,17300.0
2013-08-26 15:00:00,50.73,50.75,50.39,50.45,8700.0,43.6707,43.6879,43.378,43.4297,8700.0
2013-08-26 15:30:00,50.45,50.66,50.45,50.5,54400.0,43.4297,43.6104,43.4297,43.4727,54400.0
2013-08-27 09:30:00,50.04,50.38,49.86,49.93,23000.0,43.0767,43.3694,42.9218,42.982,23000.0
2013-08-27 10:00:00,49.91,50.01,49.82,49.82,7400.0,42.9648,43.0509,42.8873,42.8873,7400.0
2013-08-27 10:30:00,49.86,50.03,49.74,49.96,10400.0,42.9218,43.0681,42.8185,43.0078,10400.0
2013-08-27 11:00:00,49.93,50.02,49.86,50.01,5600.0,42.982,43.0595,42.9218,43.0509,5600.0
2013-08-27 11:30:00,49.98,49.98,49.79,49.88,10100.0,43.0251,43.0251,42.8615,42.939,10100.0
2013-08-27 12:00:00,49.88,49.88,49.74,49.8,4300.0,42.939,42.939,42.8185,42.8701,4300.0
2013-08-27 12:30:00,49.78,49.86,49.7,49.76,13700.0,42.8529,42.9218,42.784,42.8357,13700.0
2013-08-27 13:00:00,49.7,49.83,49.67,49.68,5400.0,42.784,42.8959,42.7582,42.7668,5400.0
2013-08-27 13:30:00,49.73,49.86,49.66,49.78,6400.0,42.8098,42.9218,42.7496,42.8529,6400.0
2013-08-27 14:00:00,49.72,49.77,49.53,49.6,6500.0,42.8012,42.8443,42.6377,42.6979,6500.0
2013-08-27 14:30:00,49.61,49.66,49.47,49.58,12300.0,42.7065,42.7496,42.586,42.6807,12300.0
2013-08-27 15:00:00,49.6,49.67,49.49,49.6,15000.0,42.6979,42.7582,42.6032,42.6979,15000.0
2013-08-27 15:30:00,49.6,49.66,49.5,49.53,43500.0,42.6979,42.7496,42.6119,42.6377,43500.0
2013-08-28 09:30:00,49.61,49.86,49.5,49.61,9000.0,42.7065,42.9218,42.6119,42.7065,9000.0
2013-08-28 10:00:00,49.61,49.82,49.59,49.78,6100.0,42.7065,42.8873,42.6893,42.8529,6100.0
2013-08-28 10:30:00,49.82,49.86,49.58,49.66,6600.0,42.8873,42.9218,42.6807,42.7496,6600.0
2013-08-28 11:00:00,49.7,49.71,49.59,49.7,4200.0,42.784,42.7926,42.6893,42.784,4200.0
2013-08-28 11:30:00,49.64,49.74,49.6,49.74,2600.0,42.7324,42.8185,42.6979,42.8185,2600.0
2013-08-28 12:00:00,49.73,49.73,49.6,49.65,4200.0,42.8098,42.8098,42.6979,42.741,4200.0
2013-08-28 12:30:00,49.7,49.74,49.64,49.65,3800.0,42.784,42.8185,42.7324,42.741,3800.0
2013-08-28 13:00:00,49.67,49.7,49.61,49.61,3500.0,42.7582,42.784,42.7065,42.7065,3500.0
2013-08-28 13:30:00,49.64,49.75,49.61,49.72,8100.0,42.7324,42.8271,42.7065,42.8012,8100.0
2013-08-28 14:00:00,49.75,49.75,49.61,49.72,15400.0,42.8271,42.8271,42.7065,42.8012,15400.0
2013-08-28 14:30:00,49.73,49.84,49.71,49.84,17100.0,42.8098,42.9045,42.7926,42.9045,17100.0
2013-08-28 15:00:00,49.84,49.99,49.83,49.95,24600.0,42.9045,43.0337,42.8959,42.9992,24600.0
2013-08-28 15:30:00,49.96,49.98,49.81,49.82,52300.0,43.0078,43.0251,42.8787,42.8873,52300.0
2013-08-29 09:30:00,49.76,50.22,49.76,50.12,18800.0,42.8357,43.2317,42.8357,43.1456,18800.0
2013-08-29 10:00:00,50.12,50.46,50.12,50.32,15600.0,43.1456,43.4383,43.1456,43.3177,15600.0
2013-08-29 10:30:00,50.28,50.53,50.28,50.39,11400.0,43.2833,43.4985,43.2833,43.378,11400.0
2013-08-29 11:00:00,50.34,50.34,50.22,50.26,21500.0,43.335,43.335,43.2317,43.2661,21500.0
2013-08-29 11:30:00,50.29,50.29,50.22,50.23,9800.0,43.2919,43.2919,43.2317,43.2403,9800.0
2013-08-29 12:00:00,50.26,50.29,50.19,50.23,17000.0,43.2661,43.2919,43.2058,43.2403,17000.0
2013-08-29 12:30:00,50.25,50.3,50.23,50.27,7400.0,43.2575,43.3005,43.2403,43.2747,7400.0
2013-08-29 13:00:00,50.3,50.38,50.14,50.16,7100.0,43.3005,43.3694,43.1628,43.18,7100.0
2013-08-29 13:30:00,50.18,50.24,50.16,50.21,7300.0,43.1972,43.2489,43.18,43.2231,7300.0
2013-08-29 14:00:00,50.21,50.35,50.19,50.3,11100.0,43.2231,43.3436,43.2058,43.3005,11100.0
2013-08-29 14:30:00,50.3,50.33,50.25,50.26,5000.0,43.3005,43.3264,43.2575,43.2661,5000.0
2013-08-29 15:00:00,50.29,50.33,50.22,50.24,12200.0,43.2919,43.3264,43.2317,43.2489,12200.0
2013-08-29 15:30:00,50.23,50.25,50.13,50.22,26200.0,43.2403,43.2575,43.1542,43.2317,26200.0
2013-08-30 09:30:00,50.43,50.43,49.95,50.04,17800.0,43.4124,43.4124,42.9992,43.0767,17800.0
2013-08-30 10:00:00,50.04,50.19,49.97,50.17,9300.0,43.0767,43.2058,43.0165,43.1886,9300.0
2013-08-30 10:30:00,50.18,50.18,49.97,49.99,13300.0,43.1972,43.1972,43.0165,43.0337,13300.0
2013-08-30 11:00:00,49.96,50.04,49.9,50.02,12900.0,43.0078,43.0767,42.9562,43.0595,12900.0
2013-08-30 11:30:00,50.03,50.03,49.85,49.9,13900.0,43.0681,43.0681,42.9131,42.9562,13900.0
2013-08-30 12:00:00,49.91,50.04,49.9,49.99,8900.0,42.9648,43.0767,42.9562,43.0337,8900.0
2013-08-30 12:30:00,49.98,50.01,49.89,50.01,7900.0,43.0251,43.0509,42.9476,43.0509,7900.0
2013-08-30 13:00:00,50.0,50.03,49.83,49.95,32600.0,43.0423,43.0681,42.8959,42.9992,32600.0
2013-08-30 13:30:00,49.97,50.05,49.86,49.86,7800.0,43.0165,43.0853,42.9218,42.9218,7800.0
2013-08-30 14:00:00,49.93,49.99,49.85,49.88,8400.0,42.982,43.0337,42.9131,42.939,8400.0
2013-08-30 14:30:00,49.84,49.97,49.83,49.93,17000.0,42.9045,43.0165,42.8959,42.982,17000.0
2013-08-30 15:00:00,49.91,49.99,49.82,49.98,30100.0,42.9648,43.0337,42.8873,43.0251,30100.0
2013-08-30 15:30:00,49.97,49.97,49.78,49.91,53200.0,43.0165,43.0165,42.8529,42.9648,53200.0
2013-09-03 09:30:00,50.57,50.85,50.24,50.43,36300.0,43.533,43.774,43.2489,43.4124,36300.0
2013-09-03 10:00:00,50.42,50.51,49.78,49.8,39000.0,43.4038,43.4813,42.8529,42.8701,39000.0
2013-09-03 10:30:00,49.82,50.41,49.78,50.41,25700.0,42.8873,43.3952,42.8529,43.3952,25700.0
2013-09-03 11:00:00,50.4,50.47,50.0,50.07,30900.0,43.3866,43.4469,43.0423,43.1025,30900.0
2013-09-03 11:30:00,50.07,50.16,49.98,50.09,23000.0,43.1025,43.18,43.0251,43.1198,23000.0
2013-09-03 12:00:00,50.05,50.05,49.85,49.98,24000.0,43.0853,43.0853,42.9131,43.0251,24000.0
2013-09-03 12:30:00,49.99,50.02,49.83,49.9,19800.0,43.0337,43.0595,42.8959,42.9562,19800.0
2013-09-03 13:00:00,49.81,49.9,49.67,49.76,23100.0,42.8787,42.9562,42.7582,42.8357,23100.0
2013-09-03 13:30:00,49.76,49.79,49.38,49.38,29400.0,42.8357,42.8615,42.5086,42.5086,29400.0
2013-09-03 14:00:00,49.41,49.63,49.32,49.42,31000.0,42.5344,42.7238,42.4569,42.543,31000.0
2013-09-03 14:30:00,49.4,49.49,49.24,49.49,37200.0,42.5258,42.6032,42.388,42.6032,37200.0
2013-09-03 15:00:00,49.47,49.86,49.46,49.8,22400.0,42.586,42.9218,42.5774,42.8701,22400.0
2013-09-03 15:30:00,49.8,49.93,49.55,49.71,81700.0,42.8701,42.982,42.6549,42.7926,81700.0
2013-09-04 09:30:00,49.64,49.89,49.59,49.77,20900.0,42.9025,43.1186,42.8593,43.0149,20900.0
2013-09-04 10:00:00,49.77,50.24,49.73,50.09,18300.0,43.0149,43.4211,42.9803,43.2914,18300.0
2013-09-04 10:30:00,50.07,50.12,49.99,50.11,24600.0,43.2742,43.3174,43.205,43.3087,24600.0
2013-09-04 11:00:00,50.07,50.17,50.04,50.05,9000.0,43.2742,43.3606,43.2482,43.2569,9000.0
2013-09-04 11:30:00,50.05,50.19,50.05,50.13,6700.0,43.2569,43.3779,43.2569,43.326,6700.0
2013-09-04 12:00:00,50.15,50.26,50.14,50.25,16400.0,43.3433,43.4384,43.3347,43.4297,16400.0
2013-09-04 12:30:00,50.23,50.32,50.18,50.2,19200.0,43.4124,43.4902,43.3692,43.3865,19200.0
2013-09-04 13:00:00,50.19,50.3,50.19,50.3,8000.0,43.3779,43.4729,43.3779,43.4729,8000.0
2013-09-04 13:30:00,50.29,50.3,50.22,50.22,7100.0,43.4643,43.4729,43.4038,43.4038,7100.0
2013-09-04 14:00:00,50.23,50.29,50.21,50.23,7300.0,43.4124,43.4643,43.3952,43.4124,7300.0
2013-09-04 14:30:00,50.2,50.28,50.2,50.28,13600.0,43.3865,43.4557,43.3865,43.4557,13600.0
2013-09-04 15:00:00,50.27,50.27,50.14,50.21,12800.0,43.447,43.447,43.3347,43.3952,12800.0
2013-09-04 15:30:00,50.21,50.3,50.12,50.23,48000.0,43.3952,43.4729,43.3174,43.4124,48000.0
2013-09-05 09:30:00,48.98,50.63,48.95,50.46,27200.0,42.3321,43.7581,42.3062,43.6112,27200.0
2013-09-05 10:00:00,50.43,50.58,50.31,50.58,16900.0,43.5853,43.7149,43.4816,43.7149,16900.0
2013-09-05 10:30:00,50.56,50.56,50.37,50.4,10400.0,43.6977,43.6977,43.5334,43.5594,10400.0
2013-09-05 11:00:00,50.43,50.58,50.43,50.51,9500.0,43.5853,43.7149,43.5853,43.6544,9500.0
2013-09-05 11:30:00,50.51,50.7,50.51,50.67,10800.0,43.6544,43.8186,43.6544,43.7927,10800.0
2013-09-05 12:00:00,50.71,50.71,50.6,50.66,9300.0,43.8273,43.8273,43.7322,43.7841,9300.0
2013-09-05 12:30:00,50.65,50.72,50.6,50.69,12800.0,43.7754,43.8359,43.7322,43.81,12800.0
2013-09-05 13:00:00,50.7,50.74,50.6,50.73,9800.0,43.8186,43.8532,43.7322,43.8446,9800.0
2013-09-05 13:30:00,50.69,50.84,50.63,50.68,17100.0,43.81,43.9396,43.7581,43.8014,17100.0
2013-09-05 14:00:00,50.69,50.78,50.64,50.76,10600.0,43.81,43.8878,43.7668,43.8705,10600.0
2013-09-05 14:30:00,50.76,50.81,50.71,50.77,13500.0,43.8705,43.9137,43.8273,43.8791,13500.0
2013-09-05 15:00:00,50.8,50.81,50.71,50.76,20400.0,43.9051,43.9137,43.8273,43.8705,20400.0
2013-09-05 15:30:00,50.75,50.79,50.62,50.67,56400.0,43.8619,43.8964,43.7495,43.7927,56400.0
2013-09-06 09:30:00,50.97,51.04,50.58,50.63,52500.0,44.052,44.1125,43.7149,43.7581,52500.0
2013-09-06 10:00:00,50.58,50.76,50.42,50.68,24100.0,43.7149,43.8705,43.5767,43.8014,24100.0
2013-09-06 10:30:00,50.69,50.93,50.67,50.85,16500.0,43.81,44.0174,43.7927,43.9483,16500.0
2013-09-06 11:00:00,50.92,51.01,50.76,50.79,13600.0,44.0088,44.0866,43.8705,43.8964,13600.0
2013-09-06 11:30:00,50.79,50.84,50.72,50.76,11000.0,43.8964,43.9396,43.8359,43.8705,11000.0
2013-09-06 12:00:00,50.74,50.83,50.7,50.7,11400.0,43.8532,43.931,43.8186,43.8186,11400.0
2013-09-06 12:30:00,50.7,50.87,50.7,50.87,15100.0,43.8186,43.9656,43.8186,43.9656,15100.0
2013-09-06 13:00:00,50.84,50.92,50.84,50.92,7300.0,43.9396,44.0088,43.9396,44.0088,7300.0
2013-09-06 13:30:00,50.92,51.06,50.88,51.02,12600.0,44.0088,44.1298,43.9742,44.0952,12600.0
2013-09-06 14:00:00,51.01,51.05,50.98,51.03,10200.0,44.0866,44.1211,44.0606,44.1039,10200.0
2013-09-06 14:30:00,51.03,51.07,50.95,50.96,17600.0,44.1039,44.1384,44.0347,44.0434,17600.0
2013-09-06 15:00:00,50.95,51.01,50.93,50.95,24300.0,44.0347,44.0866,44.0174,44.0347,24300.0
2013-09-06 15:30:00,50.95,51.04,50.88,50.91,70400.0,44.0347,44.1125,43.9742,44.0001,70400.0
2013-09-09 09:30:00,51.15,51.39,50.92,51.18,9600.0,44.2076,44.415,44.0088,44.2335,9600.0
2013-09-09 10:00:00,51.2,51.23,50.9,50.9,6200.0,44.2508,44.2767,43.9915,43.9915,6200.0
2013-09-09 10:30:00,50.9,51.14,50.86,51.04,7900.0,43.9915,44.1989,43.9569,44.1125,7900.0
2013-09-09 11:00:00,51.06,51.15,51.01,51.12,7800.0,44.1298,44.2076,44.0866,44.1816,7800.0
2013-09-09 11:30:00,51.12,51.22,51.1,51.16,4600.0,44.1816,44.2681,44.1644,44.2162,4600.0
2013-09-09 12:00:00,51.14,51.19,51.08,51.11,6600.0,44.1989,44.2421,44.1471,44.173,6600.0
2013-09-09 12:30:00,51.13,51.15,51.05,51.11,6600.0,44.1903,44.2076,44.1211,44.173,6600.0
2013-09-09 13:00:00,51.1,51.19,51.1,51.11,15100.0,44.1644,44.2421,44.1644,44.173,15100.0
2013-09-09 13:30:00,51.17,51.31,51.14,51.29,6600.0,44.2249,44.3459,44.1989,44.3286,6600.0
2013-09-09 14:00:00,51.34,51.41,51.29,51.32,14500.0,44.3718,44.4323,44.3286,44.3545,14500.0
2013-09-09 14:30:00,51.34,51.36,51.23,51.23,6900.0,44.3718,44.3891,44.2767,44.2767,6900.0
2013-09-09 15:00:00,51.24,51.29,51.18,51.21,8200.0,44.2854,44.3286,44.2335,44.2594,8200.0
2013-09-09 15:30:00,51.22,51.28,51.2,51.27,39500.0,44.2681,44.3199,44.2508,44.3113,39500.0
2013-09-10 09:30:00,51.64,51.77,51.31,51.58,10100.0,44.6311,44.7434,44.3459,44.5792,10100.0
2013-09-10 10:00:00,51.49,51.58,51.42,51.49,9700.0,44.5014,44.5792,44.4409,44.5014,9700.0
2013-09-10 10:30:00,51.51,51.55,51.46,51.51,10400.0,44.5187,44.5533,44.4755,44.5187,10400.0
2013-09-10 11:00:00,51.52,51.59,51.47,51.54,21700.0,44.5274,44.5879,44.4841,44.5446,21700.0
2013-09-10 11:30:00,51.54,51.55,51.46,51.49,14600.0,44.5446,44.5533,44.4755,44.5014,14600.0
2013-09-10 12:00:00,51.49,51.51,51.43,51.46,16300.0,44.5014,44.5187,44.4496,44.4755,16300.0
2013-09-10 12:30:00,51.49,51.53,51.45,51.48,12400.0,44.5014,44.536,44.4669,44.4928,12400.0
2013-09-10 13:00:00,51.48,51.53,51.47,51.48,12900.0,44.4928,44.536,44.4841,44.4928,12900.0
2013-09-10 13:30:00,51.48,51.54,51.42,51.42,14100.0,44.4928,44.5446,44.4409,44.4409,14100.0
2013-09-10 14:00:00,51.42,51.44,51.35,51.42,13800.0,44.4409,44.4582,44.3804,44.4409,13800.0
2013-09-10 14:30:00,51.42,51.46,51.34,51.39,19400.0,44.4409,44.4755,44.3718,44.415,19400.0
2013-09-10 15:00:00,51.39,51.44,51.35,51.42,14200.0,44.415,44.4582,44.3804,44.4409,14200.0
2013-09-10 15:30:00,51.41,51.58,51.4,51.58,45900.0,44.4323,44.5792,44.4236,44.5792,45900.0
2013-09-11 09:30:00,51.47,51.81,51.32,51.53,17400.0,44.4841,44.778,44.3545,44.536,17400.0
2013-09-11 10:00:00,51.53,51.66,51.49,51.52,8300.0,44.536,44.6484,44.5014,44.5274,8300.0
2013-09-11 10:30:00,51.52,51.55,51.46,51.55,5200.0,44.5274,44.5533,44.4755,44.5533,5200.0
2013-09-11 11:00:00,51.5,51.55,51.46,51.48,6100.0,44.5101,44.5533,44.4755,44.4928,6100.0
2013-09-11 11:30:00,51.5,51.55,51.37,51.41,30400.0,44.5101,44.5533,44.3977,44.4323,30400.0
2013-09-11 12:00:00,51.41,51.51,51.41,51.5,9100.0,44.4323,44.5187,44.4323,44.5101,9100.0
2013-09-11 12:30:00,51.51,51.51,51.44,51.5,6100.0,44.5187,44.5187,44.4582,44.5101,6100.0
2013-09-11 13:00:00,51.52,51.52,51.42,51.43,6300.0,44.5274,44.5274,44.4409,44.4496,6300.0
2013-09-11 13:30:00,51.43,51.55,51.43,51.53,6100.0,44.4496,44.5533,44.4496,44.536,6100.0
2013-09-11 14:00:00,51.54,51.57,51.49,51.5,5500.0,44.5446,44.5706,44.5014,44.5101,5500.0
2013-09-11 14:30:00,51.55,51.55,51.48,51.53,11700.0,44.5533,44.5533,44.4928,44.536,11700.0
2013-09-11 15:00:00,51.52,51.56,51.48,51.5,8400.0,44.5274,44.5619,44.4928,44.5101,8400.0
2013-09-11 15:30:00,51.49,51.55,51.41,51.54,50300.0,44.5014,44.5533,44.4323,44.5446,50300.0
2013-09-12 09:30:00,51.67,51.8,51.42,51.69,11000.0,44.657,44.7693,44.4409,44.6743,11000.0
2013-09-12 10:00:00,51.74,51.74,51.57,51.68,7500.0,44.7175,44.7175,44.5706,44.6656,7500.0
2013-09-12 10:30:00,51.7,51.74,51.67,51.68,4600.0,44.6829,44.7175,44.657,44.6656,4600.0
2013-09-12 11:00:00,51.72,51.72,51.57,51.63,5100.0,44.7002,44.7002,44.5706,44.6224,5100.0
2013-09-12 11:30:00,51.57,51.58,51.37,51.5,10700.0,44.5706,44.5792,44.3977,44.5101,10700.0
2013-09-12 12:00:00,51.44,51.44,51.29,51.32,5000.0,44.4582,44.4582,44.3286,44.3545,5000.0
2013-09-12 12:30:00,51.33,51.4,51.31,51.4,2800.0,44.3631,44.4236,44.3459,44.4236,2800.0
2013-09-12 13:00:00,51.35,51.58,51.35,51.57,4700.0,44.3804,44.5792,44.3804,44.5706,4700.0
2013-09-12 13:30:00,51.55,51.55,51.38,51.41,8200.0,44.5533,44.5533,44.4064,44.4323,8200.0
2013-09-12 14:00:00,51.39,51.45,51.38,51.43,14000.0,44.415,44.4669,44.4064,44.4496,14000.0
2013-09-12 14:30:00,51.42,51.42,51.32,51.39,6200.0,44.4409,44.4409,44.3545,44.415,6200.0
2013-09-12 15:00:00,51.36,51.36,51.17,51.18,33400.0,44.3891,44.3891,44.2249,44.2335,33400.0
2013-09-12 15:30:00,51.19,51.22,51.07,51.16,53900.0,44.2421,44.2681,44.1384,44.2162,53900.0
2013-09-13 09:30:00,51.13,51.35,50.94,51.08,26300.0,44.1903,44.3804,44.0261,44.1471,26300.0
2013-09-13 10:00:00,51.08,51.08,50.88,50.93,10300.0,44.1471,44.1471,43.9742,44.0174,10300.0
2013-09-13 10:30:00,51.0,51.17,50.94,51.1,5800.0,44.0779,44.2249,44.0261,44.1644,5800.0
2013-09-13 11:00:00,51.1,51.19,51.09,51.17,5000.0,44.1644,44.2421,44.1557,44.2249,5000.0
2013-09-13 11:30:00,51.18,51.19,51.09,51.14,7300.0,44.2335,44.2421,44.1557,44.1989,7300.0
2013-09-13 12:00:00,51.14,51.14,51.04,51.08,11400.0,44.1989,44.1989,44.1125,44.1471,11400.0
2013-09-13 12:30:00,51.07,51.15,51.06,51.15,3200.0,44.1384,44.2076,44.1298,44.2076,3200.0
2013-09-13 13:00:00,51.15,51.18,51.04,51.11,8400.0,44.2076,44.2335,44.1125,44.173,8400.0
2013-09-13 13:30:00,51.11,51.18,51.09,51.12,6900.0,44.173,44.2335,44.1557,44.1816,6900.0
2013-09-13 14:00:00,51.15,51.19,51.09,51.12,17900.0,44.2076,44.2421,44.1557,44.1816,17900.0
2013-09-13 14:30:00,51.13,51.21,51.13,51.21,5600.0,44.1903,44.2594,44.1903,44.2594,5600.0
2013-09-13 15:00:00,51.19,51.22,51.14,51.22,13100.0,44.2421,44.2681,44.1989,44.2681,13100.0
2013-09-13 15:30:00,51.19,51.21,51.13,51.15,32400.0,44.2421,44.2594,44.1903,44.2076,32400.0
2013-09-16 09:30:00,51.77,52.25,51.39,51.48,15900.0,44.7434,45.1583,44.415,44.4928,15900.0
2013-09-16 10:00:00,51.48,51.54,51.33,51.49,13600.0,44.4928,44.5446,44.3631,44.5014,13600.0
2013-09-16 10:30:00,51.49,51.54,51.33,51.33,10000.0,44.5014,44.5446,44.3631,44.3631,10000.0
2013-09-16 11:00:00,51.38,51.54,51.38,51.42,9600.0,44.4064,44.5446,44.4064,44.4409,9600.0
2013-09-16 11:30:00,51.46,51.51,51.42,51.46,6700.0,44.4755,44.5187,44.4409,44.4755,6700.0
2013-09-16 12:00:00,51.53,51.53,51.43,51.45,6200.0,44.536,44.536,44.4496,44.4669,6200.0
2013-09-16 12:30:00,51.48,51.5,51.4,51.4,7900.0,44.4928,44.5101,44.4236,44.4236,7900.0
2013-09-16 13:00:00,51.4,51.42,51.35,51.38,4800.0,44.4236,44.4409,44.3804,44.4064,4800.0
2013-09-16 13:30:00,51.39,51.39,51.23,51.25,12700.0,44.415,44.415,44.2767,44.294,12700.0
2013-09-16 14:00:00,51.31,51.33,51.22,51.3,8800.0,44.3459,44.3631,44.2681,44.3372,8800.0
2013-09-16 14:30:00,51.32,51.44,51.27,51.32,22600.0,44.3545,44.4582,44.3113,44.3545,22600.0
2013-09-16 15:00:00,51.38,51.44,51.34,51.4,18400.0,44.4064,44.4582,44.3718,44.4236,18400.0
2013-09-16 15:30:00,51.41,51.46,51.36,51.44,43800.0,44.4323,44.4755,44.3891,44.4582,43800.0
2013-09-17 09:30:00,51.56,51.69,51.29,51.45,18800.0,44.5619,44.6743,44.3286,44.4669,18800.0
2013-09-17 10:00:00,51.49,51.7,51.45,51.62,18000.0,44.5014,44.6829,44.4669,44.6138,18000.0
2013-09-17 10:30:00,51.63,51.7,51.52,51.55,9000.0,44.6224,44.6829,44.5274,44.5533,9000.0
2013-09-17 11:00:00,51.53,51.67,51.53,51.59,5800.0,44.536,44.657,44.536,44.5879,5800.0
2013-09-17 11:30:00,51.61,51.65,51.54,51.6,3600.0,44.6051,44.6397,44.5446,44.5965,3600.0
2013-09-17 12:00:00,51.61,51.67,51.6,51.64,12800.0,44.6051,44.657,44.5965,44.6311,12800.0
2013-09-17 12:30:00,51.68,51.71,51.64,51.7,5500.0,44.6656,44.6916,44.6311,44.6829,5500.0
2013-09-17 13:00:00,51.67,51.73,51.66,51.73,5500.0,44.657,44.7088,44.6484,44.7088,5500.0
2013-09-17 13:30:00,51.73,51.78,51.68,51.69,6900.0,44.7088,44.7521,44.6656,44.6743,6900.0
2013-09-17 14:00:00,51.72,51.82,51.69,51.79,9900.0,44.7002,44.7866,44.6743,44.7607,9900.0
2013-09-17 14:30:00,51.79,51.9,51.75,51.9,11100.0,44.7607,44.8558,44.7261,44.8558,11100.0
2013-09-17 15:00:00,51.9,51.91,51.87,51.9,11600.0,44.8558,44.8644,44.8298,44.8558,11600.0
2013-09-17 15:30:00,51.91,51.91,51.77,51.87,39500.0,44.8644,44.8644,44.7434,44.8298,39500.0
2013-09-18 09:30:00,51.86,51.93,51.63,51.75,17200.0,44.8212,44.8817,44.6224,44.7261,17200.0
2013-09-18 10:00:00,51.8,51.85,51.5,51.5,12600.0,44.7693,44.8126,44.5101,44.5101,12600.0
2013-09-18 10:30:00,51.5,51.65,51.46,51.49,14000.0,44.5101,44.6397,44.4755,44.5014,14000.0
2013-09-18 11:00:00,51.51,51.51,51.37,51.43,12300.0,44.5187,44.5187,44.3977,44.4496,12300.0
2013-09-18 11:30:00,51.39,51.44,51.3,51.32,16800.0,44.415,44.4582,44.3372,44.3545,16800.0
2013-09-18 12:00:00,51.33,51.34,51.25,51.33,8900.0,44.3631,44.3718,44.294,44.3631,8900.0
2013-09-18 12:30:00,51.33,51.33,51.24,51.32,9900.0,44.3631,44.3631,44.2854,44.3545,9900.0
2013-09-18 13:00:00,51.33,51.39,51.28,51.3,11200.0,44.3631,44.415,44.3199,44.3372,11200.0
2013-09-18 13:30:00,51.31,51.37,51.27,51.33,16800.0,44.3459,44.3977,44.3113,44.3631,16800.0
2013-09-18 14:00:00,51.33,51.79,51.33,51.57,19700.0,44.3631,44.7607,44.3631,44.5706,19700.0
2013-09-18 14:30:00,51.57,51.76,51.55,51.76,17300.0,44.5706,44.7348,44.5533,44.7348,17300.0
2013-09-18 15:00:00,51.81,51.81,51.68,51.68,24500.0,44.778,44.778,44.6656,44.6656,24500.0
2013-09-18 15:30:00,51.68,51.78,51.63,51.65,52800.0,44.6656,44.7521,44.6224,44.6397,52800.0
2013-09-19 09:30:00,51.68,51.95,51.38,51.68,36500.0,44.6656,44.899,44.4064,44.6656,36500.0
2013-09-19 10:00:00,51.68,51.77,51.57,51.72,11600.0,44.6656,44.7434,44.5706,44.7002,11600.0
2013-09-19 10:30:00,51.74,51.82,51.6,51.72,6500.0,44.7175,44.7866,44.5965,44.7002,6500.0
2013-09-19 11:00:00,51.74,51.9,51.73,51.89,18400.0,44.7175,44.8558,44.7088,44.8471,18400.0
2013-09-19 11:30:00,51.88,51.89,51.75,51.76,6500.0,44.8385,44.8471,44.7261,44.7348,6500.0
2013-09-19 12:00:00,51.82,51.93,51.81,51.93,4100.0,44.7866,44.8817,44.778,44.8817,4100.0
2013-09-19 12:30:00,51.88,51.93,51.8,51.82,5700.0,44.8385,44.8817,44.7693,44.7866,5700.0
2013-09-19 13:00:00,51.8,51.81,51.69,51.79,6400.0,44.7693,44.778,44.6743,44.7607,6400.0
2013-09-19 13:30:00,51.78,51.78,51.65,51.72,10100.0,44.7521,44.7521,44.6397,44.7002,10100.0
2013-09-19 14:00:00,51.71,51.81,51.71,51.76,5500.0,44.6916,44.778,44.6916,44.7348,5500.0
2013-09-19 14:30:00,51.76,51.78,51.7,51.75,8600.0,44.7348,44.7521,44.6829,44.7261,8600.0
2013-09-19 15:00:00,51.74,51.79,51.72,51.76,15100.0,44.7175,44.7607,44.7002,44.7348,15100.0
2013-09-19 15:30:00,51.75,51.76,51.58,51.59,38400.0,44.7261,44.7348,44.5792,44.5879,38400.0
2013-09-20 09:30:00,51.75,51.79,51.47,51.75,84800.0,44.7261,44.7607,44.4841,44.7261,84800.0
2013-09-20 10:00:00,51.8,51.93,51.79,51.86,9800.0,44.7693,44.8817,44.7607,44.8212,9800.0
2013-09-20 10:30:00,51.85,51.94,51.81,51.94,24600.0,44.8126,44.8903,44.778,44.8903,24600.0
2013-09-20 11:00:00,51.95,51.96,51.84,51.84,14200.0,44.899,44.9076,44.8039,44.8039,14200.0
2013-09-20 11:30:00,51.88,51.88,51.79,51.85,16600.0,44.8385,44.8385,44.7607,44.8126,16600.0
2013-09-20 12:00:00,51.86,51.93,51.79,51.86,9000.0,44.8212,44.8817,44.7607,44.8212,9000.0
2013-09-20 12:30:00,51.84,51.96,51.83,51.95,5400.0,44.8039,44.9076,44.7953,44.899,5400.0
2013-09-20 13:00:00,51.97,51.97,51.84,51.9,4200.0,44.9163,44.9163,44.8039,44.8558,4200.0
2013-09-20 13:30:00,51.9,51.92,51.78,51.84,27800.0,44.8558,44.8731,44.7521,44.8039,27800.0
2013-09-20 14:00:00,51.88,51.97,51.84,51.97,26600.0,44.8385,44.9163,44.8039,44.9163,26600.0
2013-09-20 14:30:00,51.98,52.0,51.91,51.92,17900.0,44.9249,44.9422,44.8644,44.8731,17900.0
2013-09-20 15:00:00,51.91,51.91,51.83,51.84,12000.0,44.8644,44.8644,44.7953,44.8039,12000.0
2013-09-20 15:30:00,51.84,51.94,51.62,51.67,66500.0,44.8039,44.8903,44.6138,44.657,66500.0
2013-09-23 09:30:00,51.65,51.71,51.4,51.4,13400.0,44.6397,44.6916,44.4236,44.4236,13400.0
2013-09-23 10:00:00,51.44,51.59,51.38,51.38,9500.0,44.4582,44.5879,44.4064,44.4064,9500.0
2013-09-23 10:30:00,51.38,51.44,51.13,51.13,5500.0,44.4064,44.4582,44.1903,44.1903,5500.0
2013-09-23 11:00:00,51.13,51.25,51.07,51.19,17300.0,44.1903,44.294,44.1384,44.2421,17300.0
2013-09-23 11:30:00,51.16,51.26,51.13,51.19,5100.0,44.2162,44.3026,44.1903,44.2421,5100.0
2013-09-23 12:00:00,51.16,51.33,51.16,51.32,7200.0,44.2162,44.3631,44.2162,44.3545,7200.0
2013-09-23 12:30:00,51.33,51.46,51.32,51.46,4500.0,44.3631,44.4755,44.3545,44.4755,4500.0
2013-09-23 13:00:00,51.42,51.44,51.36,51.37,4000.0,44.4409,44.4582,44.3891,44.3977,4000.0
2013-09-23 13:30:00,51.37,51.45,51.31,51.42,7500.0,44.3977,44.4669,44.3459,44.4409,7500.0
2013-09-23 14:00:00,51.43,51.45,51.33,51.33,14600.0,44.4496,44.4669,44.3631,44.3631,14600.0
2013-09-23 14:30:00,51.36,51.43,51.32,51.43,15500.0,44.3891,44.4496,44.3545,44.4496,15500.0
2013-09-23 15:00:00,51.42,51.43,51.33,51.33,17800.0,44.4409,44.4496,44.3631,44.3631,17800.0
2013-09-23 15:30:00,51.36,51.4,51.2,51.21,62200.0,44.3891,44.4236,44.2508,44.2594,62200.0
2013-09-24 09:30:00,51.42,51.57,50.76,50.91,40600.0,44.4409,44.5706,43.8705,44.0001,40600.0
2013-09-24 10:00:00,50.91,51.07,50.88,51.07,28700.0,44.0001,44.1384,43.9742,44.1384,28700.0
2013-09-24 10:30:00,51.09,51.29,51.03,51.18,15500.0,44.1557,44.3286,44.1039,44.2335,15500.0
2013-09-24 11:00:00,51.18,51.31,51.16,51.2,8300.0,44.2335,44.3459,44.2162,44.2508,8300.0
2013-09-24 11:30:00,51.2,51.24,51.08,51.19,9800.0,44.2508,44.2854,44.1471,44.2421,9800.0
2013-09-24 12:00:00,51.2,51.44,51.2,51.44,7800.0,44.2508,44.4582,44.2508,44.4582,7800.0
2013-09-24 12:30:00,51.45,51.52,51.42,51.45,8800.0,44.4669,44.5274,44.4409,44.4669,8800.0
2013-09-24 13:00:00,51.48,51.61,51.43,51.59,7100.0,44.4928,44.6051,44.4496,44.5879,7100.0
2013-09-24 13:30:00,51.57,51.61,51.54,51.55,4500.0,44.5706,44.6051,44.5446,44.5533,4500.0
2013-09-24 14:00:00,51.58,51.6,51.5,51.5,6900.0,44.5792,44.5965,44.5101,44.5101,6900.0
2013-09-24 14:30:00,51.47,51.56,51.47,51.49,8900.0,44.4841,44.5619,44.4841,44.5014,8900.0
2013-09-24 15:00:00,51.5,51.5,51.39,51.42,12300.0,44.5101,44.5101,44.415,44.4409,12300.0
2013-09-24 15:30:00,51.36,51.37,51.09,51.24,58600.0,44.3891,44.3977,44.1557,44.2854,58600.0
2013-09-25 09:30:00,51.16,51.28,50.91,50.96,20700.0,44.2162,44.3199,44.0001,44.0434,20700.0
2013-09-25 10:00:00,50.96,51.26,50.9,51.26,60600.0,44.0434,44.3026,43.9915,44.3026,60600.0
2013-09-25 10:30:00,51.31,51.36,51.22,51.22,5800.0,44.3459,44.3891,44.2681,44.2681,5800.0
2013-09-25 11:00:00,51.19,51.5,51.13,51.46,46300.0,44.2421,44.5101,44.1903,44.4755,46300.0
2013-09-25 11:30:00,51.49,51.56,51.43,51.56,21600.0,44.5014,44.5619,44.4496,44.5619,21600.0
2013-09-25 12:00:00,51.54,51.63,51.28,51.31,39600.0,44.5446,44.6224,44.3199,44.3459,39600.0
2013-09-25 12:30:00,51.38,51.4,51.25,51.31,9600.0,44.4064,44.4236,44.294,44.3459,9600.0
2013-09-25 13:00:00,51.37,51.37,51.19,51.21,6200.0,44.3977,44.3977,44.2421,44.2594,6200.0
2013-09-25 13:30:00,51.2,51.2,51.02,51.13,8900.0,44.2508,44.2508,44.0952,44.1903,8900.0
2013-09-25 14:00:00,51.15,51.22,51.09,51.14,6500.0,44.2076,44.2681,44.1557,44.1989,6500.0
2013-09-25 14:30:00,51.12,51.23,51.06,51.1,13700.0,44.1816,44.2767,44.1298,44.1644,13700.0
2013-09-25 15:00:00,51.08,51.22,51.08,51.11,10200.0,44.1471,44.2681,44.1471,44.173,10200.0
2013-09-25 15:30:00,51.1,51.12,50.95,50.99,45200.0,44.1644,44.1816,44.0347,44.0693,45200.0
2013-09-26 09:30:00,51.13,51.37,50.97,51.14,25100.0,44.1903,44.3977,44.052,44.1989,25100.0
2013-09-26 10:00:00,51.19,51.34,50.96,51.06,31200.0,44.2421,44.3718,44.0434,44.1298,31200.0
2013-09-26 10:30:00,51.07,51.13,50.8,50.91,17100.0,44.1384,44.1903,43.9051,44.0001,17100.0
2013-09-26 11:00:00,50.93,50.94,50.79,50.91,12200.0,44.0174,44.0261,43.8964,44.0001,12200.0
2013-09-26 11:30:00,50.92,51.07,50.91,51.07,37900.0,44.0088,44.1384,44.0001,44.1384,37900.0
2013-09-26 12:00:00,51.02,51.06,50.9,50.93,21700.0,44.0952,44.1298,43.9915,44.0174,21700.0
2013-09-26 12:30:00,50.92,51.02,50.89,50.91,25800.0,44.0088,44.0952,43.9829,44.0001,25800.0
2013-09-26 13:00:00,50.9,51.02,50.89,51.02,22700.0,43.9915,44.0952,43.9829,44.0952,22700.0
2013-09-26 13:30:00,51.01,51.02,50.89,50.99,25700.0,44.0866,44.0952,43.9829,44.0693,25700.0
2013-09-26 14:00:00,50.99,51.23,50.97,51.23,21600.0,44.0693,44.2767,44.052,44.2767,21600.0
2013-09-26 14:30:00,51.24,51.29,51.21,51.27,20500.0,44.2854,44.3286,44.2594,44.3113,20500.0
2013-09-26 15:00:00,51.29,51.41,51.25,51.36,32800.0,44.3286,44.4323,44.294,44.3891,32800.0
2013-09-26 15:30:00,51.36,51.68,51.35,51.66,99700.0,44.3891,44.6656,44.3804,44.6484,99700.0
2013-09-27 09:30:00,51.59,51.59,51.03,51.17,23900.0,44.5879,44.5879,44.1039,44.2249,23900.0
2013-09-27 10:00:00,51.24,51.26,51.06,51.16,11300.0,44.2854,44.3026,44.1298,44.2162,11300.0
2013-09-27 10:30:00,51.16,51.39,51.16,51.25,10400.0,44.2162,44.415,44.2162,44.294,10400.0
2013-09-27 11:00:00,51.25,51.32,51.17,51.32,11300.0,44.294,44.3545,44.2249,44.3545,11300.0
2013-09-27 11:30:00,51.32,51.39,51.26,51.29,12400.0,44.3545,44.415,44.3026,44.3286,12400.0
2013-09-27 12:00:00,51.32,51.51,51.3,51.5,8100.0,44.3545,44.5187,44.3372,44.5101,8100.0
2013-09-27 12:30:00,51.48,51.54,51.37,51.42,9800.0,44.4928,44.5446,44.3977,44.4409,9800.0
2013-09-27 13:00:00,51.41,51.55,51.41,51.54,14100.0,44.4323,44.5533,44.4323,44.5446,14100.0
2013-09-27 13:30:00,51.53,51.57,51.51,51.54,9200.0,44.536,44.5706,44.5187,44.5446,9200.0
2013-09-27 14:00:00,51.52,51.57,51.4,51.42,9500.0,44.5274,44.5706,44.4236,44.4409,9500.0
2013-09-27 14:30:00,51.43,51.45,51.35,51.39,12100.0,44.4496,44.4669,44.3804,44.415,12100.0
2013-09-27 15:00:00,51.41,51.41,51.32,51.4,17900.0,44.4323,44.4323,44.3545,44.4236,17900.0
2013-09-27 15:30:00,51.42,51.5,51.37,51.45,45500.0,44.4409,44.5101,44.3977,44.4669,45500.0
2013-09-30 09:30:00,51.13,51.15,50.81,50.91,19100.0,44.1903,44.2076,43.9137,44.0001,19100.0
2013-09-30 10:00:00,50.94,51.08,50.83,51.05,14900.0,44.0261,44.1471,43.931,44.1211,14900.0
2013-09-30 10:30:00,51.03,51.19,50.94,51.13,32600.0,44.1039,44.2421,44.0261,44.1903,32600.0
2013-09-30 11:00:00,51.19,51.28,51.09,51.28,10200.0,44.2421,44.3199,44.1557,44.3199,10200.0
2013-09-30 11:30:00,51.28,51.43,51.28,51.42,10200.0,44.3199,44.4496,44.3199,44.4409,10200.0
2013-09-30 12:00:00,51.4,51.4,51.35,51.4,10100.0,44.4236,44.4236,44.3804,44.4236,10100.0
2013-09-30 12:30:00,51.4,51.47,51.4,51.42,6400.0,44.4236,44.4841,44.4236,44.4409,6400.0
2013-09-30 13:00:00,51.42,51.62,51.42,51.51,11400.0,44.4409,44.6138,44.4409,44.5187,11400.0
2013-09-30 13:30:00,51.53,51.71,51.53,51.61,29700.0,44.536,44.6916,44.536,44.6051,29700.0
2013-09-30 14:00:00,51.63,51.81,51.61,51.68,26900.0,44.6224,44.778,44.6051,44.6656,26900.0
2013-09-30 14:30:00,51.7,51.75,51.6,51.64,27900.0,44.6829,44.7261,44.5965,44.6311,27900.0
2013-09-30 15:00:00,51.62,51.7,51.56,51.67,39700.0,44.6138,44.6829,44.5619,44.657,39700.0
2013-09-30 15:30:00,51.67,51.72,51.56,51.61,130800.0,44.657,44.7002,44.5619,44.6051,130800.0
2013-10-01 09:30:00,50.93,52.38,49.08,52.25,46700.0,44.0174,45.2706,42.4185,45.1583,46700.0
2013-10-01 10:00:00,52.25,52.51,51.95,52.11,56800.0,45.1583,45.383,44.899,45.0373,56800.0
2013-10-01 10:30:00,52.11,52.34,52.04,52.21,54200.0,45.0373,45.2361,44.9768,45.1237,54200.0
2013-10-01 11:00:00,52.21,52.23,51.98,52.07,50800.0,45.1237,45.141,44.9249,45.0027,50800.0
2013-10-01 11:30:00,52.07,52.21,52.07,52.14,24700.0,45.0027,45.1237,45.0027,45.0632,24700.0
2013-10-01 12:00:00,52.14,52.33,52.14,52.27,23600.0,45.0632,45.2274,45.0632,45.1756,23600.0
2013-10-01 12:30:00,52.27,52.28,51.96,52.02,22900.0,45.1756,45.1842,44.9076,44.9595,22900.0
2013-10-01 13:00:00,52.02,52.11,51.9,51.93,33200.0,44.9595,45.0373,44.8558,44.8817,33200.0
2013-10-01 13:30:00,51.94,52.13,51.88,52.12,28400.0,44.8903,45.0546,44.8385,45.0459,28400.0
2013-10-01 14:00:00,52.12,52.12,51.73,51.79,22200.0,45.0459,45.0459,44.7088,44.7607,22200.0
2013-10-01 14:30:00,51.79,51.93,51.79,51.89,34200.0,44.7607,44.8817,44.7607,44.8471,34200.0
2013-10-01 15:00:00,51.89,52.0,51.84,51.94,64600.0,44.8471,44.9422,44.8039,44.8903,64600.0
2013-10-01 15:30:00,51.94,52.11,51.89,52.06,124300.0,44.8903,45.0373,44.8471,44.9941,124300.0
2013-10-02 09:30:00,51.78,51.88,51.54,51.65,29900.0,44.7521,44.8385,44.5446,44.6397,29900.0
2013-10-02 10:00:00,51.62,51.66,51.42,51.64,23800.0,44.6138,44.6484,44.4409,44.6311,23800.0
2013-10-02 10:30:00,51.67,51.83,51.59,51.72,13400.0,44.657,44.7953,44.5879,44.7002,13400.0
2013-10-02 11:00:00,51.7,51.84,51.68,51.73,25700.0,44.6829,44.8039,44.6656,44.7088,25700.0
2013-10-02 11:30:00,51.73,51.76,51.57,51.65,17900.0,44.7088,44.7348,44.5706,44.6397,17900.0
2013-10-02 12:00:00,51.65,51.83,51.65,51.66,9300.0,44.6397,44.7953,44.6397,44.6484,9300.0
2013-10-02 12:30:00,51.69,51.8,51.64,51.73,8200.0,44.6743,44.7693,44.6311,44.7088,8200.0
2013-10-02 13:00:00,51.73,51.8,51.71,51.8,6300.0,44.7088,44.7693,44.6916,44.7693,6300.0
2013-10-02 13:30:00,51.89,51.93,51.8,51.89,32100.0,44.8471,44.8817,44.7693,44.8471,32100.0
2013-10-02 14:00:00,51.9,51.92,51.77,51.83,18100.0,44.8558,44.8731,44.7434,44.7953,18100.0
2013-10-02 14:30:00,51.83,51.9,51.72,51.85,20800.0,44.7953,44.8558,44.7002,44.8126,20800.0
2013-10-02 15:00:00,51.85,51.85,51.8,51.83,9200.0,44.8126,44.8126,44.7693,44.7953,9200.0
2013-10-02 15:30:00,51.83,51.93,51.8,51.93,41400.0,44.7953,44.8817,44.7693,44.8817,41400.0
2013-10-03 09:30:00,52.0,52.01,51.57,51.6,22300.0,44.9422,44.9508,44.5706,44.5965,22300.0
2013-10-03 10:00:00,51.56,51.59,51.35,51.5,18500.0,44.5619,44.5879,44.3804,44.5101,18500.0
2013-10-03 10:30:00,51.51,51.69,51.44,51.63,16100.0,44.5187,44.6743,44.4582,44.6224,16100.0
2013-10-03 11:00:00,51.59,51.66,51.47,51.52,42700.0,44.5879,44.6484,44.4841,44.5274,42700.0
2013-10-03 11:30:00,51.51,51.6,51.27,51.28,14200.0,44.5187,44.5965,44.3113,44.3199,14200.0
2013-10-03 12:00:00,51.3,51.44,51.28,51.35,10500.0,44.3372,44.4582,44.3199,44.3804,10500.0
2013-10-03 12:30:00,51.44,51.57,51.38,51.45,11500.0,44.4582,44.5706,44.4064,44.4669,11500.0
2013-10-03 13:00:00,51.45,51.84,51.45,51.84,20100.0,44.4669,44.8039,44.4669,44.8039,20100.0
2013-10-03 13:30:00,51.81,51.92,51.65,51.84,15800.0,44.778,44.8731,44.6397,44.8039,15800.0
2013-10-03 14:00:00,51.78,51.8,51.54,51.74,19500.0,44.7521,44.7693,44.5446,44.7175,19500.0
2013-10-03 14:30:00,51.72,51.84,51.62,51.72,15200.0,44.7002,44.8039,44.6138,44.7002,15200.0
2013-10-03 15:00:00,51.71,51.84,51.68,51.8,28400.0,44.6916,44.8039,44.6656,44.7693,28400.0
2013-10-03 15:30:00,51.79,51.91,51.73,51.8,91800.0,44.7607,44.8644,44.7088,44.7693,91800.0
2013-10-04 09:30:00,51.81,52.19,51.63,52.16,8100.0,44.778,45.1064,44.6224,45.0805,8100.0
2013-10-04 10:00:00,52.06,52.18,51.99,52.15,11800.0,44.9941,45.0978,44.9336,45.0718,11800.0
2013-10-04 10:30:00,52.16,52.29,52.13,52.21,9600.0,45.0805,45.1928,45.0546,45.1237,9600.0
2013-10-04 11:00:00,52.17,52.21,52.05,52.18,12600.0,45.0891,45.1237,44.9854,45.0978,12600.0
2013-10-04 11:30:00,52.17,52.27,52.07,52.11,29300.0,45.0891,45.1756,45.0027,45.0373,29300.0
2013-10-04 12:00:00,52.15,52.27,52.07,52.26,9100.0,45.0718,45.1756,45.0027,45.1669,9100.0
2013-10-04 12:30:00,52.27,52.31,52.22,52.26,10300.0,45.1756,45.2101,45.1323,45.1669,10300.0
2013-10-04 13:00:00,52.27,52.3,52.25,52.26,6400.0,45.1756,45.2015,45.1583,45.1669,6400.0
2013-10-04 13:30:00,52.27,52.31,52.25,52.26,9700.0,45.1756,45.2101,45.1583,45.1669,9700.0
2013-10-04 14:00:00,52.25,52.31,52.21,52.21,7800.0,45.1583,45.2101,45.1237,45.1237,7800.0
2013-10-04 14:30:00,52.25,52.41,52.22,52.41,12400.0,45.1583,45.2966,45.1323,45.2966,12400.0
2013-10-04 15:00:00,52.4,52.41,52.34,52.4,20800.0,45.2879,45.2966,45.2361,45.2879,20800.0
2013-10-04 15:30:00,52.37,52.43,52.29,52.38,108200.0,45.262,45.3138,45.1928,45.2706,108200.0
2013-10-07 09:30:00,52.05,52.16,51.82,52.0,10700.0,44.9854,45.0805,44.7866,44.9422,10700.0
2013-10-07 10:00:00,51.99,52.32,51.89,52.23,14600.0,44.9336,45.2188,44.8471,45.141,14600.0
2013-10-07 10:30:00,52.24,52.35,52.13,52.3,14400.0,45.1496,45.2447,45.0546,45.2015,14400.0
2013-10-07 11:00:00,52.29,52.29,52.1,52.1,12800.0,45.1928,45.1928,45.0286,45.0286,12800.0
2013-10-07 11:30:00,52.08,52.2,52.05,52.1,7500.0,45.0113,45.1151,44.9854,45.0286,7500.0
2013-10-07 12:00:00,52.08,52.17,52.0,52.0,14500.0,45.0113,45.0891,44.9422,44.9422,14500.0
2013-10-07 12:30:00,51.99,52.06,51.89,51.89,7600.0,44.9336,44.9941,44.8471,44.8471,7600.0
2013-10-07 13:00:00,51.92,52.05,51.89,51.99,7600.0,44.8731,44.9854,44.8471,44.9336,7600.0
2013-10-07 13:30:00,51.96,52.03,51.9,52.03,13000.0,44.9076,44.9681,44.8558,44.9681,13000.0
2013-10-07 14:00:00,52.05,52.08,51.88,51.99,27400.0,44.9854,45.0113,44.8385,44.9336,27400.0
2013-10-07 14:30:00,51.99,51.99,51.82,51.92,23800.0,44.9336,44.9336,44.7866,44.8731,23800.0
2013-10-07 15:00:00,51.91,51.92,51.79,51.79,18200.0,44.8644,44.8731,44.7607,44.7607,18200.0
2013-10-07 15:30:00,51.83,51.84,51.55,51.56,73200.0,44.7953,44.8039,44.5533,44.5619,73200.0
2013-10-08 09:30:00,51.56,51.65,51.47,51.64,14600.0,44.5619,44.6397,44.4841,44.6311,14600.0
2013-10-08 10:00:00,51.65,51.72,51.44,51.67,22800.0,44.6397,44.7002,44.4582,44.657,22800.0
2013-10-08 10:30:00,51.63,51.63,51.4,51.45,29700.0,44.6224,44.6224,44.4236,44.4669,29700.0
2013-10-08 11:00:00,51.47,51.52,51.31,51.34,16800.0,44.4841,44.5274,44.3459,44.3718,16800.0
2013-10-08 11:30:00,51.3,51.32,51.07,51.25,45500.0,44.3372,44.3545,44.1384,44.294,45500.0
2013-10-08 12:00:00,51.24,51.27,51.16,51.22,20400.0,44.2854,44.3113,44.2162,44.2681,20400.0
2013-10-08 12:30:00,51.24,51.35,51.14,51.24,17400.0,44.2854,44.3804,44.1989,44.2854,17400.0
2013-10-08 13:00:00,51.29,51.35,51.14,51.2,7600.0,44.3286,44.3804,44.1989,44.2508,7600.0
2013-10-08 13:30:00,51.24,51.31,51.15,51.16,8900.0,44.2854,44.3459,44.2076,44.2162,8900.0
2013-10-08 14:00:00,51.16,51.24,51.07,51.22,18800.0,44.2162,44.2854,44.1384,44.2681,18800.0
2013-10-08 14:30:00,51.2,51.22,51.1,51.21,15600.0,44.2508,44.2681,44.1644,44.2594,15600.0
2013-10-08 15:00:00,51.18,51.25,51.1,51.22,44000.0,44.2335,44.294,44.1644,44.2681,44000.0
2013-10-08 15:30:00,51.22,51.27,51.07,51.12,77400.0,44.2681,44.3113,44.1384,44.1816,77400.0
2013-10-09 09:30:00,51.38,51.4,51.08,51.22,12300.0,44.4064,44.4236,44.1471,44.2681,12300.0
2013-10-09 10:00:00,51.23,51.41,50.98,51.32,46200.0,44.2767,44.4323,44.0606,44.3545,46200.0
2013-10-09 10:30:00,51.41,51.45,51.04,51.04,38500.0,44.4323,44.4669,44.1125,44.1125,38500.0
2013-10-09 11:00:00,51.06,51.09,50.93,51.04,17800.0,44.1298,44.1557,44.0174,44.1125,17800.0
2013-10-09 11:30:00,51.06,51.15,50.99,51.05,5000.0,44.1298,44.2076,44.0693,44.1211,5000.0
2013-10-09 12:00:00,51.06,51.17,51.03,51.11,5200.0,44.1298,44.2249,44.1039,44.173,5200.0
2013-10-09 12:30:00,51.14,51.16,51.0,51.05,6900.0,44.1989,44.2162,44.0779,44.1211,6900.0
2013-10-09 13:00:00,51.04,51.37,51.04,51.32,9300.0,44.1125,44.3977,44.1125,44.3545,9300.0
2013-10-09 13:30:00,51.33,51.33,51.11,51.16,16100.0,44.3631,44.3631,44.173,44.2162,16100.0
2013-10-09 14:00:00,51.15,51.27,51.09,51.2,20000.0,44.2076,44.3113,44.1557,44.2508,20000.0
2013-10-09 14:30:00,51.22,51.26,51.06,51.13,20400.0,44.2681,44.3026,44.1298,44.1903,20400.0
2013-10-09 15:00:00,51.12,51.12,50.99,51.0,25600.0,44.1816,44.1816,44.0693,44.0779,25600.0
2013-10-09 15:30:00,51.01,51.16,50.82,50.94,76900.0,44.0866,44.2162,43.9224,44.0261,76900.0
2013-10-10 09:30:00,51.51,52.21,51.51,51.87,20300.0,44.5187,45.1237,44.5187,44.8298,20300.0
2013-10-10 10:00:00,51.87,51.98,51.81,51.95,12700.0,44.8298,44.9249,44.778,44.899,12700.0
2013-10-10 10:30:00,51.95,52.09,51.95,51.97,16900.0,44.899,45.02,44.899,44.9163,16900.0
2013-10-10 11:00:00,51.95,52.09,51.94,52.04,16600.0,44.899,45.02,44.8903,44.9768,16600.0
2013-10-10 11:30:00,52.07,52.2,52.02,52.15,16500.0,45.0027,45.1151,44.9595,45.0718,16500.0
2013-10-10 12:00:00,52.15,52.24,52.1,52.22,8100.0,45.0718,45.1496,45.0286,45.1323,8100.0
2013-10-10 12:30:00,52.23,52.31,52.18,52.29,12400.0,45.141,45.2101,45.0978,45.1928,12400.0
2013-10-10 13:00:00,52.3,52.36,52.24,52.36,15100.0,45.2015,45.2533,45.1496,45.2533,15100.0
2013-10-10 13:30:00,52.35,52.42,52.32,52.41,22000.0,45.2447,45.3052,45.2188,45.2966,22000.0
2013-10-10 14:00:00,52.41,52.51,52.41,52.48,58000.0,45.2966,45.383,45.2966,45.3571,58000.0
2013-10-10 14:30:00,52.48,52.58,52.47,52.58,32700.0,45.3571,45.4435,45.3484,45.4435,32700.0
2013-10-10 15:00:00,52.57,52.8,52.56,52.78,42900.0,45.4348,45.6336,45.4262,45.6163,42900.0
2013-10-10 15:30:00,52.78,52.93,52.71,52.93,91200.0,45.6163,45.746,45.5558,45.746,91200.0
2013-10-11 09:30:00,52.95,52.95,52.5,52.71,12300.0,45.7633,45.7633,45.3743,45.5558,12300.0
2013-10-11 10:00:00,52.7,52.83,52.65,52.77,9700.0,45.5472,45.6596,45.504,45.6077,9700.0
2013-10-11 10:30:00,52.79,52.8,52.68,52.75,21700.0,45.625,45.6336,45.5299,45.5904,21700.0
2013-10-11 11:00:00,52.76,52.77,52.58,52.58,11500.0,45.5991,45.6077,45.4435,45.4435,11500.0
2013-10-11 11:30:00,52.62,52.93,52.58,52.93,30300.0,45.4781,45.746,45.4435,45.746,30300.0
2013-10-11 12:00:00,52.95,53.04,52.94,53.04,11500.0,45.7633,45.841,45.7546,45.841,11500.0
2013-10-11 12:30:00,52.98,53.15,52.96,53.08,15600.0,45.7892,45.9361,45.7719,45.8756,15600.0
2013-10-11 13:00:00,53.05,53.16,53.03,53.13,3400.0,45.8497,45.9448,45.8324,45.9188,3400.0
2013-10-11 13:30:00,53.13,53.17,52.99,53.05,11100.0,45.9188,45.9534,45.7978,45.8497,11100.0
2013-10-11 14:00:00,53.06,53.1,52.99,53.0,6900.0,45.8583,45.8929,45.7978,45.8065,6900.0
2013-10-11 14:30:00,53.0,53.03,52.95,52.95,11000.0,45.8065,45.8324,45.7633,45.7633,11000.0
2013-10-11 15:00:00,52.98,53.02,52.88,53.01,12000.0,45.7892,45.8238,45.7028,45.8151,12000.0
2013-10-11 15:30:00,53.03,53.17,52.94,53.16,45100.0,45.8324,45.9534,45.7546,45.9448,45100.0
2013-10-14 09:30:00,52.85,53.11,52.66,53.0,10400.0,45.6768,45.9015,45.5126,45.8065,10400.0
2013-10-14 10:00:00,52.99,53.05,52.93,53.03,7800.0,45.7978,45.8497,45.746,45.8324,7800.0
2013-10-14 10:30:00,53.02,53.18,53.02,53.09,8300.0,45.8238,45.962,45.8238,45.8843,8300.0
2013-10-14 11:00:00,53.06,53.21,53.04,53.2,19000.0,45.8583,45.988,45.841,45.9793,19000.0
2013-10-14 11:30:00,53.21,53.46,53.21,53.45,8900.0,45.988,46.204,45.988,46.1954,8900.0
2013-10-14 12:00:00,53.48,53.49,53.33,53.35,8000.0,46.2213,46.23,46.0917,46.109,8000.0
2013-10-14 12:30:00,53.36,53.46,53.35,53.4,13400.0,46.1176,46.204,46.109,46.1522,13400.0
2013-10-14 13:00:00,53.38,53.44,53.36,53.4,9100.0,46.1349,46.1868,46.1176,46.1522,9100.0
2013-10-14 13:30:00,53.35,53.48,53.34,53.43,3600.0,46.109,46.2213,46.1003,46.1781,3600.0
2013-10-14 14:00:00,53.42,53.59,53.41,53.59,11100.0,46.1695,46.3164,46.1608,46.3164,11100.0
2013-10-14 14:30:00,53.55,53.64,53.5,53.57,8400.0,46.2818,46.3596,46.2386,46.2991,8400.0
2013-10-14 15:00:00,53.57,53.68,53.52,53.56,10400.0,46.2991,46.3942,46.2559,46.2905,10400.0
2013-10-14 15:30:00,53.58,53.64,53.46,53.61,33900.0,46.3078,46.3596,46.204,46.3337,33900.0
2013-10-15 09:30:00,53.32,53.32,53.17,53.23,9500.0,46.083,46.083,45.9534,46.0053,9500.0
2013-10-15 10:00:00,53.18,53.26,53.07,53.14,11000.0,45.962,46.0312,45.867,45.9275,11000.0
2013-10-15 10:30:00,53.13,53.13,52.93,52.96,8200.0,45.9188,45.9188,45.746,45.7719,8200.0
2013-10-15 11:00:00,52.97,53.1,52.93,53.07,64400.0,45.7805,45.8929,45.746,45.867,64400.0
2013-10-15 11:30:00,53.1,53.15,52.95,53.14,9400.0,45.8929,45.9361,45.7633,45.9275,9400.0
2013-10-15 12:00:00,53.09,53.09,52.93,53.06,6900.0,45.8843,45.8843,45.746,45.8583,6900.0
2013-10-15 12:30:00,53.09,53.1,53.01,53.02,3500.0,45.8843,45.8929,45.8151,45.8238,3500.0
2013-10-15 13:00:00,53.06,53.06,52.99,52.99,2600.0,45.8583,45.8583,45.7978,45.7978,2600.0
2013-10-15 13:30:00,52.93,53.03,52.91,52.92,4900.0,45.746,45.8324,45.7287,45.7373,4900.0
2013-10-15 14:00:00,52.94,53.1,52.93,52.97,8600.0,45.7546,45.8929,45.746,45.7805,8600.0
2013-10-15 14:30:00,52.93,53.0,52.83,52.96,11300.0,45.746,45.8065,45.6596,45.7719,11300.0
2013-10-15 15:00:00,52.95,53.09,52.89,53.02,8900.0,45.7633,45.8843,45.7114,45.8238,8900.0
2013-10-15 15:30:00,53.01,53.02,52.79,52.82,47700.0,45.8151,45.8238,45.625,45.6509,47700.0
2013-10-16 09:30:00,53.14,53.59,52.89,53.45,13100.0,45.9275,46.3164,45.7114,46.1954,13100.0
2013-10-16 10:00:00,53.42,53.52,53.35,53.48,8000.0,46.1695,46.2559,46.109,46.2213,8000.0
2013-10-16 10:30:00,53.52,53.68,53.46,53.64,12900.0,46.2559,46.3942,46.204,46.3596,12900.0
2013-10-16 11:00:00,53.64,53.79,53.55,53.67,13600.0,46.3596,46.4893,46.2818,46.3855,13600.0
2013-10-16 11:30:00,53.63,53.72,53.53,53.6,16600.0,46.351,46.4288,46.2645,46.325,16600.0
2013-10-16 12:00:00,53.58,53.62,53.48,53.5,12100.0,46.3078,46.3423,46.2213,46.2386,12100.0
2013-10-16 12:30:00,53.48,53.59,53.44,53.58,11900.0,46.2213,46.3164,46.1868,46.3078,11900.0
2013-10-16 13:00:00,53.6,53.66,53.55,53.58,3900.0,46.325,46.3769,46.2818,46.3078,3900.0
2013-10-16 13:30:00,53.62,53.68,53.59,53.62,14000.0,46.3423,46.3942,46.3164,46.3423,14000.0
2013-10-16 14:00:00,53.62,53.64,53.55,53.59,10600.0,46.3423,46.3596,46.2818,46.3164,10600.0
2013-10-16 14:30:00,53.58,53.61,53.53,53.59,9300.0,46.3078,46.3337,46.2645,46.3164,9300.0
2013-10-16 15:00:00,53.57,53.65,53.55,53.62,17800.0,46.2991,46.3683,46.2818,46.3423,17800.0
2013-10-16 15:30:00,53.62,53.67,53.6,53.66,37900.0,46.3423,46.3855,46.325,46.3769,37900.0
2013-10-17 09:30:00,53.56,53.78,53.56,53.66,5800.0,46.2905,46.4806,46.2905,46.3769,5800.0
2013-10-17 10:00:00,53.72,53.82,53.67,53.82,8500.0,46.4288,46.5152,46.3855,46.5152,8500.0
2013-10-17 10:30:00,53.8,53.84,53.67,53.68,3600.0,46.4979,46.5325,46.3855,46.3942,3600.0
2013-10-17 11:00:00,53.74,53.88,53.68,53.88,7200.0,46.446,46.567,46.3942,46.567,7200.0
2013-10-17 11:30:00,53.88,54.01,53.8,53.91,30500.0,46.567,46.6794,46.4979,46.593,30500.0
2013-10-17 12:00:00,53.83,54.03,53.8,54.03,4100.0,46.5238,46.6967,46.4979,46.6967,4100.0
2013-10-17 12:30:00,53.96,54.03,53.92,53.96,4000.0,46.6362,46.6967,46.6016,46.6362,4000.0
2013-10-17 13:00:00,54.02,54.05,53.93,53.94,6200.0,46.688,46.714,46.6103,46.6189,6200.0
2013-10-17 13:30:00,54.0,54.06,53.94,53.94,4800.0,46.6707,46.7226,46.6189,46.6189,4800.0
2013-10-17 14:00:00,53.92,53.98,53.86,53.92,7800.0,46.6016,46.6535,46.5498,46.6016,7800.0
2013-10-17 14:30:00,53.9,53.96,53.86,53.91,13900.0,46.5843,46.6362,46.5498,46.593,13900.0
2013-10-17 15:00:00,53.95,53.99,53.86,53.92,21800.0,46.6275,46.6621,46.5498,46.6016,21800.0
2013-10-17 15:30:00,53.92,54.19,53.91,54.09,53700.0,46.6016,46.835,46.593,46.7485,53700.0
2013-10-18 09:30:00,54.19,54.29,54.05,54.25,15600.0,46.835,46.9214,46.714,46.8868,15600.0
2013-10-18 10:00:00,54.15,54.24,54.1,54.15,15600.0,46.8004,46.8782,46.7572,46.8004,15600.0
2013-10-18 10:30:00,54.15,54.27,54.11,54.25,8500.0,46.8004,46.9041,46.7658,46.8868,8500.0
2013-10-18 11:00:00,54.27,54.42,54.17,54.22,13700.0,46.9041,47.0337,46.8177,46.8609,13700.0
2013-10-18 11:30:00,54.27,54.37,54.21,54.25,8800.0,46.9041,46.9905,46.8522,46.8868,8800.0
2013-10-18 12:00:00,54.25,54.32,54.2,54.29,7300.0,46.8868,46.9473,46.8436,46.9214,7300.0
2013-10-18 12:30:00,54.3,54.36,54.23,54.36,6900.0,46.93,46.9819,46.8695,46.9819,6900.0
2013-10-18 13:00:00,54.4,54.43,54.28,54.36,6200.0,47.0165,47.0424,46.9127,46.9819,6200.0
2013-10-18 13:30:00,54.29,54.41,54.27,54.34,7000.0,46.9214,47.0251,46.9041,46.9646,7000.0
2013-10-18 14:00:00,54.32,54.39,54.28,54.32,9400.0,46.9473,47.0078,46.9127,46.9473,9400.0
2013-10-18 14:30:00,54.34,54.42,54.32,54.34,9700.0,46.9646,47.0337,46.9473,46.9646,9700.0
2013-10-18 15:00:00,54.35,54.39,54.22,54.26,19400.0,46.9732,47.0078,46.8609,46.8955,19400.0
2013-10-18 15:30:00,54.26,54.44,54.18,54.4,44600.0,46.8955,47.051,46.8263,47.0165,44600.0
2013-10-21 09:30:00,54.45,54.65,54.13,54.56,15400.0,47.0597,47.2325,46.7831,47.1547,15400.0
2013-10-21 10:00:00,54.65,54.78,54.57,54.71,38300.0,47.2325,47.3449,47.1634,47.2844,38300.0
2013-10-21 10:30:00,54.69,54.85,54.57,54.85,44300.0,47.2671,47.4054,47.1634,47.4054,44300.0
2013-10-21 11:00:00,54.82,54.89,54.78,54.8,9500.0,47.3795,47.44,47.3449,47.3622,9500.0
2013-10-21 11:30:00,54.77,54.88,54.73,54.73,19600.0,47.3362,47.4313,47.3017,47.3017,19600.0
2013-10-21 12:00:00,54.72,54.88,54.72,54.84,9500.0,47.293,47.4313,47.293,47.3967,9500.0
2013-10-21 12:30:00,54.81,54.87,54.73,54.79,16000.0,47.3708,47.4227,47.3017,47.3535,16000.0
2013-10-21 13:00:00,54.77,54.8,54.67,54.73,15500.0,47.3362,47.3622,47.2498,47.3017,15500.0
2013-10-21 13:30:00,54.78,54.78,54.66,54.73,7200.0,47.3449,47.3449,47.2412,47.3017,7200.0
2013-10-21 14:00:00,54.73,54.75,54.61,54.73,13100.0,47.3017,47.319,47.198,47.3017,13100.0
2013-10-21 14:30:00,54.73,54.76,54.65,54.66,9600.0,47.3017,47.3276,47.2325,47.2412,9600.0
2013-10-21 15:00:00,54.7,54.77,54.68,54.7,17100.0,47.2757,47.3362,47.2585,47.2757,17100.0
2013-10-21 15:30:00,54.72,54.85,54.68,54.76,67300.0,47.293,47.4054,47.2585,47.3276,67300.0
2013-10-22 09:30:00,54.99,55.24,54.44,55.07,34300.0,47.5264,47.7424,47.051,47.5955,34300.0
2013-10-22 10:00:00,55.16,55.24,55.06,55.13,15800.0,47.6733,47.7424,47.5869,47.6474,15800.0
2013-10-22 10:30:00,55.14,55.24,54.82,54.98,12600.0,47.656,47.7424,47.3795,47.5177,12600.0
2013-10-22 11:00:00,55.06,55.06,54.9,54.96,6100.0,47.5869,47.5869,47.4486,47.5005,6100.0
2013-10-22 11:30:00,55.02,55.22,54.97,55.18,24200.0,47.5523,47.7252,47.5091,47.6906,24200.0
2013-10-22 12:00:00,55.18,55.2,55.06,55.12,10100.0,47.6906,47.7079,47.5869,47.6387,10100.0
2013-10-22 12:30:00,55.17,55.17,54.97,55.03,22000.0,47.6819,47.6819,47.5091,47.561,22000.0
2013-10-22 13:00:00,54.96,55.14,54.96,55.09,9600.0,47.5005,47.656,47.5005,47.6128,9600.0
2013-10-22 13:30:00,55.05,55.1,54.96,55.1,9500.0,47.5782,47.6215,47.5005,47.6215,9500.0
2013-10-22 14:00:00,55.08,55.1,54.93,54.98,15400.0,47.6042,47.6215,47.4745,47.5177,15400.0
2013-10-22 14:30:00,55.03,55.1,54.96,54.99,12500.0,47.561,47.6215,47.5005,47.5264,12500.0
2013-10-22 15:00:00,54.99,55.07,54.97,55.07,33800.0,47.5264,47.5955,47.5091,47.5955,33800.0
2013-10-22 15:30:00,55.04,55.04,54.87,54.92,44300.0,47.5696,47.5696,47.4227,47.4659,44300.0
2013-10-23 09:30:00,54.71,55.08,54.32,54.48,14600.0,47.2844,47.6042,46.9473,47.0856,14600.0
2013-10-23 10:00:00,54.49,54.69,54.43,54.46,14000.0,47.0942,47.2671,47.0424,47.0683,14000.0
2013-10-23 10:30:00,54.47,54.63,54.36,54.47,14600.0,47.077,47.2152,46.9819,47.077,14600.0
2013-10-23 11:00:00,54.49,54.59,54.45,54.48,12100.0,47.0942,47.1807,47.0597,47.0856,12100.0
2013-10-23 11:30:00,54.47,54.61,54.43,54.61,11400.0,47.077,47.198,47.0424,47.198,11400.0
2013-10-23 12:00:00,54.53,54.57,54.42,54.47,5700.0,47.1288,47.1634,47.0337,47.077,5700.0
2013-10-23 12:30:00,54.47,54.48,54.39,54.48,29500.0,47.077,47.0856,47.0078,47.0856,29500.0
2013-10-23 13:00:00,54.51,54.54,54.36,54.54,18400.0,47.1115,47.1375,46.9819,47.1375,18400.0
2013-10-23 13:30:00,54.48,54.61,54.43,54.55,8300.0,47.0856,47.198,47.0424,47.1461,8300.0
2013-10-23 14:00:00,54.52,54.52,54.45,54.48,4900.0,47.1202,47.1202,47.0597,47.0856,4900.0
2013-10-23 14:30:00,54.51,54.58,54.44,54.56,10900.0,47.1115,47.172,47.051,47.1547,10900.0
2013-10-23 15:00:00,54.58,54.63,54.47,54.54,17100.0,47.172,47.2152,47.077,47.1375,17100.0
2013-10-23 15:30:00,54.56,54.62,54.5,54.6,35300.0,47.1547,47.2066,47.1029,47.1893,35300.0
2013-10-24 09:30:00,54.85,55.12,54.58,54.91,10200.0,47.4054,47.6387,47.172,47.4572,10200.0
2013-10-24 10:00:00,54.93,55.12,54.89,55.09,32700.0,47.4745,47.6387,47.44,47.6128,32700.0
2013-10-24 10:30:00,55.12,55.16,55.03,55.1,14900.0,47.6387,47.6733,47.561,47.6215,14900.0
2013-10-24 11:00:00,55.11,55.12,55.02,55.1,14100.0,47.6301,47.6387,47.5523,47.6215,14100.0
2013-10-24 11:30:00,55.08,55.1,54.98,55.02,12200.0,47.6042,47.6215,47.5177,47.5523,12200.0
2013-10-24 12:00:00,55.03,55.09,54.98,55.05,10700.0,47.561,47.6128,47.5177,47.5782,10700.0
2013-10-24 12:30:00,55.05,55.18,55.03,55.18,5400.0,47.5782,47.6906,47.561,47.6906,5400.0
2013-10-24 13:00:00,55.19,55.19,55.05,55.16,11100.0,47.6992,47.6992,47.5782,47.6733,11100.0
2013-10-24 13:30:00,55.16,55.16,54.94,55.02,17700.0,47.6733,47.6733,47.4832,47.5523,17700.0
2013-10-24 14:00:00,55.05,55.06,54.97,55.02,16400.0,47.5782,47.5869,47.5091,47.5523,16400.0
2013-10-24 14:30:00,55.0,55.11,54.97,55.07,12100.0,47.535,47.6301,47.5091,47.5955,12100.0
2013-10-24 15:00:00,55.06,55.12,55.03,55.12,15100.0,47.5869,47.6387,47.561,47.6387,15100.0
2013-10-24 15:30:00,55.12,55.21,55.06,55.07,45600.0,47.6387,47.7165,47.5869,47.5955,45600.0
2013-10-25 09:30:00,55.22,55.22,54.94,55.08,8100.0,47.7252,47.7252,47.4832,47.6042,8100.0
2013-10-25 10:00:00,55.12,55.18,54.97,54.97,4700.0,47.6387,47.6906,47.5091,47.5091,4700.0
2013-10-25 10:30:00,55.0,55.12,54.99,55.05,3800.0,47.535,47.6387,47.5264,47.5782,3800.0
2013-10-25 11:00:00,55.09,55.24,55.05,55.23,3900.0,47.6128,47.7424,47.5782,47.7338,3900.0
2013-10-25 11:30:00,55.23,55.28,55.13,55.13,6900.0,47.7338,47.777,47.6474,47.6474,6900.0
2013-10-25 12:00:00,55.14,55.15,55.04,55.15,2300.0,47.656,47.6647,47.5696,47.6647,2300.0
2013-10-25 12:30:00,55.16,55.3,55.14,55.17,3900.0,47.6733,47.7943,47.656,47.6819,3900.0
2013-10-25 13:00:00,55.17,55.17,55.01,55.01,6900.0,47.6819,47.6819,47.5437,47.5437,6900.0
2013-10-25 13:30:00,55.0,55.02,54.93,54.95,6700.0,47.535,47.5523,47.4745,47.4918,6700.0
2013-10-25 14:00:00,54.93,55.11,54.93,55.1,4400.0,47.4745,47.6301,47.4745,47.6215,4400.0
2013-10-25 14:30:00,55.12,55.12,55.03,55.1,4200.0,47.6387,47.6387,47.561,47.6215,4200.0
2013-10-25 15:00:00,55.1,55.1,55.02,55.07,4100.0,47.6215,47.6215,47.5523,47.5955,4100.0
2013-10-25 15:30:00,55.07,55.16,55.07,55.15,40800.0,47.5955,47.6733,47.5955,47.6647,40800.0
2013-10-28 09:30:00,55.05,55.05,54.81,54.95,8600.0,47.5782,47.5782,47.3708,47.4918,8600.0
2013-10-28 10:00:00,54.96,55.11,54.96,55.06,7500.0,47.5005,47.6301,47.5005,47.5869,7500.0
2013-10-28 10:30:00,55.1,55.15,54.91,54.93,10300.0,47.6215,47.6647,47.4572,47.4745,10300.0
2013-10-28 11:00:00,54.97,55.0,54.89,54.9,7800.0,47.5091,47.535,47.44,47.4486,7800.0
2013-10-28 11:30:00,54.9,54.95,54.82,54.87,18700.0,47.4486,47.4918,47.3795,47.4227,18700.0
2013-10-28 12:00:00,54.85,54.91,54.81,54.88,11300.0,47.4054,47.4572,47.3708,47.4313,11300.0
2013-10-28 12:30:00,54.89,54.96,54.83,54.96,16100.0,47.44,47.5005,47.3881,47.5005,16100.0
2013-10-28 13:00:00,54.98,55.03,54.84,54.84,7000.0,47.5177,47.561,47.3967,47.3967,7000.0
2013-10-28 13:30:00,54.84,54.94,54.84,54.93,4800.0,47.3967,47.4832,47.3967,47.4745,4800.0
2013-10-28 14:00:00,54.92,55.05,54.9,55.05,12200.0,47.4659,47.5782,47.4486,47.5782,12200.0
2013-10-28 14:30:00,54.99,55.1,54.94,55.06,8100.0,47.5264,47.6215,47.4832,47.5869,8100.0
2013-10-28 15:00:00,55.01,55.02,54.89,54.9,6500.0,47.5437,47.5523,47.44,47.4486,6500.0
2013-10-28 15:30:00,54.93,55.01,54.83,54.96,36900.0,47.4745,47.5437,47.3881,47.5005,36900.0
2013-10-29 09:30:00,55.06,55.42,55.01,55.08,10400.0,47.5869,47.898,47.5437,47.6042,10400.0
2013-10-29 10:00:00,55.08,55.15,54.97,55.0,9200.0,47.6042,47.6647,47.5091,47.535,9200.0
2013-10-29 10:30:00,55.02,55.02,54.92,54.93,3600.0,47.5523,47.5523,47.4659,47.4745,3600.0
2013-10-29 11:00:00,54.8,54.9,54.79,54.84,5800.0,47.3622,47.4486,47.3535,47.3967,5800.0
2013-10-29 11:30:00,54.82,54.86,54.74,54.83,7300.0,47.3795,47.414,47.3103,47.3881,7300.0
2013-10-29 12:00:00,54.83,55.06,54.83,55.05,26600.0,47.3881,47.5869,47.3881,47.5782,26600.0
2013-10-29 12:30:00,55.07,55.15,55.07,55.15,3800.0,47.5955,47.6647,47.5955,47.6647,3800.0
2013-10-29 13:00:00,55.06,55.09,54.94,54.94,7900.0,47.5869,47.6128,47.4832,47.4832,7900.0
2013-10-29 13:30:00,54.91,55.06,54.91,55.06,5400.0,47.4572,47.5869,47.4572,47.5869,5400.0
2013-10-29 14:00:00,55.04,55.13,55.04,55.11,4800.0,47.5696,47.6474,47.5696,47.6301,4800.0
2013-10-29 14:30:00,55.13,55.34,55.09,55.28,14500.0,47.6474,47.8289,47.6128,47.777,14500.0
2013-10-29 15:00:00,55.28,55.35,55.26,55.32,13300.0,47.777,47.8375,47.7597,47.8116,13300.0
2013-10-29 15:30:00,55.32,55.42,55.13,55.3,87200.0,47.8116,47.898,47.6474,47.7943,87200.0
2013-10-30 09:30:00,55.23,55.37,54.98,55.25,12700.0,47.7338,47.8548,47.5177,47.7511,12700.0
2013-10-30 10:00:00,55.25,55.29,55.16,55.18,15200.0,47.7511,47.7857,47.6733,47.6906,15200.0
2013-10-30 10:30:00,55.2,55.2,54.91,54.94,13700.0,47.7079,47.7079,47.4572,47.4832,13700.0
2013-10-30 11:00:00,55.0,55.03,54.94,54.98,16200.0,47.535,47.561,47.4832,47.5177,16200.0
2013-10-30 11:30:00,54.98,54.98,54.71,54.71,11200.0,47.5177,47.5177,47.2844,47.2844,11200.0
2013-10-30 12:00:00,54.78,54.78,54.66,54.67,16800.0,47.3449,47.3449,47.2412,47.2498,16800.0
2013-10-30 12:30:00,54.72,54.85,54.67,54.81,5400.0,47.293,47.4054,47.2498,47.3708,5400.0
2013-10-30 13:00:00,54.81,54.83,54.67,54.69,4500.0,47.3708,47.3881,47.2498,47.2671,4500.0
2013-10-30 13:30:00,54.75,54.83,54.69,54.81,5200.0,47.319,47.3881,47.2671,47.3708,5200.0
2013-10-30 14:00:00,54.82,54.93,54.6,54.7,16400.0,47.3795,47.4745,47.1893,47.2757,16400.0
2013-10-30 14:30:00,54.73,54.87,54.67,54.79,14200.0,47.3017,47.4227,47.2498,47.3535,14200.0
2013-10-30 15:00:00,54.82,54.95,54.74,54.85,15600.0,47.3795,47.4918,47.3103,47.4054,15600.0
2013-10-30 15:30:00,54.86,54.95,54.7,54.72,54900.0,47.414,47.4918,47.2757,47.293,54900.0
2013-10-31 09:30:00,54.63,54.9,54.62,54.76,15200.0,47.2152,47.4486,47.2066,47.3276,15200.0
2013-10-31 10:00:00,54.73,54.73,54.61,54.66,7100.0,47.3017,47.3017,47.198,47.2412,7100.0
2013-10-31 10:30:00,54.7,54.81,54.51,54.77,5500.0,47.2757,47.3708,47.1115,47.3362,5500.0
2013-10-31 11:00:00,54.83,54.99,54.77,54.95,5900.0,47.3881,47.5264,47.3362,47.4918,5900.0
2013-10-31 11:30:00,54.95,55.03,54.85,54.85,6200.0,47.4918,47.561,47.4054,47.4054,6200.0
2013-10-31 12:00:00,54.91,54.91,54.8,54.8,5400.0,47.4572,47.4572,47.3622,47.3622,5400.0
2013-10-31 12:30:00,54.8,54.87,54.79,54.8,5000.0,47.3622,47.4227,47.3535,47.3622,5000.0
2013-10-31 13:00:00,54.79,54.88,54.79,54.84,6700.0,47.3535,47.4313,47.3535,47.3967,6700.0
2013-10-31 13:30:00,54.88,54.98,54.84,54.91,3400.0,47.4313,47.5177,47.3967,47.4572,3400.0
2013-10-31 14:00:00,54.92,55.04,54.91,54.99,8800.0,47.4659,47.5696,47.4572,47.5264,8800.0
2013-10-31 14:30:00,55.02,55.09,54.95,54.98,9200.0,47.5523,47.6128,47.4918,47.5177,9200.0
2013-10-31 15:00:00,54.92,54.93,54.8,54.81,5800.0,47.4659,47.4745,47.3622,47.3708,5800.0
2013-10-31 15:30:00,54.77,54.91,54.55,54.6,45100.0,47.3362,47.4572,47.1461,47.1893,45100.0
2013-11-01 09:30:00,54.8,54.81,54.54,54.7,12300.0,47.3622,47.3708,47.1375,47.2757,12300.0
2013-11-01 10:00:00,54.75,54.75,54.54,54.64,7500.0,47.319,47.319,47.1375,47.2239,7500.0
2013-11-01 10:30:00,54.62,54.62,54.43,54.46,8500.0,47.2066,47.2066,47.0424,47.0683,8500.0
2013-11-01 11:00:00,54.43,54.43,54.22,54.22,5900.0,47.0424,47.0424,46.8609,46.8609,5900.0
2013-11-01 11:30:00,54.26,54.34,54.17,54.19,9100.0,46.8955,46.9646,46.8177,46.835,9100.0
2013-11-01 12:00:00,54.21,54.33,54.1,54.33,4500.0,46.8522,46.956,46.7572,46.956,4500.0
2013-11-01 12:30:00,54.35,54.39,54.3,54.38,2700.0,46.9732,47.0078,46.93,46.9992,2700.0
2013-11-01 13:00:00,54.32,54.38,54.27,54.34,12200.0,46.9473,46.9992,46.9041,46.9646,12200.0
2013-11-01 13:30:00,54.33,54.44,54.29,54.4,3300.0,46.956,47.051,46.9214,47.0165,3300.0
2013-11-01 14:00:00,54.39,54.46,54.39,54.41,5900.0,47.0078,47.0683,47.0078,47.0251,5900.0
2013-11-01 14:30:00,54.41,54.53,54.41,54.41,4300.0,47.0251,47.1288,47.0251,47.0251,4300.0
2013-11-01 15:00:00,54.45,54.57,54.39,54.39,9700.0,47.0597,47.1634,47.0078,47.0078,9700.0
2013-11-01 15:30:00,54.39,54.57,54.37,54.47,28800.0,47.0078,47.1634,46.9905,47.077,28800.0
2013-11-04 09:30:00,56.95,56.95,54.23,54.23,13600.0,49.2204,49.2204,46.8695,46.8695,13600.0
2013-11-04 10:00:00,54.25,54.54,54.25,54.48,7900.0,46.8868,47.1375,46.8868,47.0856,7900.0
2013-11-04 10:30:00,54.5,54.53,54.38,54.38,3800.0,47.1029,47.1288,46.9992,46.9992,3800.0
2013-11-04 11:00:00,54.38,54.4,54.28,54.4,3400.0,46.9992,47.0165,46.9127,47.0165,3400.0
2013-11-04 11:30:00,54.32,54.56,54.31,54.5,28400.0,46.9473,47.1547,46.9387,47.1029,28400.0
2013-11-04 12:00:00,54.52,54.68,54.49,54.65,3200.0,47.1202,47.2585,47.0942,47.2325,3200.0
2013-11-04 12:30:00,54.65,54.7,54.6,54.65,3000.0,47.2325,47.2757,47.1893,47.2325,3000.0
2013-11-04 13:00:00,54.65,54.65,54.48,54.5,3900.0,47.2325,47.2325,47.0856,47.1029,3900.0
2013-11-04 13:30:00,54.49,54.62,54.45,54.52,17100.0,47.0942,47.2066,47.0597,47.1202,17100.0
2013-11-04 14:00:00,54.54,54.63,54.5,54.58,4300.0,47.1375,47.2152,47.1029,47.172,4300.0
2013-11-04 14:30:00,54.64,54.7,54.59,54.6,4400.0,47.2239,47.2757,47.1807,47.1893,4400.0
2013-11-04 15:00:00,54.64,54.67,54.61,54.65,6500.0,47.2239,47.2498,47.198,47.2325,6500.0
2013-11-04 15:30:00,54.63,54.83,54.63,54.81,44000.0,47.2152,47.3881,47.2152,47.3708,44000.0
2013-11-05 09:30:00,54.33,54.53,53.81,53.99,20900.0,46.956,47.1288,46.5065,46.6621,20900.0
2013-11-05 10:00:00,54.0,54.21,53.87,54.18,16400.0,46.6707,46.8522,46.5584,46.8263,16400.0
2013-11-05 10:30:00,54.16,54.44,54.15,54.38,18800.0,46.809,47.051,46.8004,46.9992,18800.0
2013-11-05 11:00:00,54.39,54.49,54.27,54.4,10700.0,47.0078,47.0942,46.9041,47.0165,10700.0
2013-11-05 11:30:00,54.4,54.45,54.36,54.39,4300.0,47.0165,47.0597,46.9819,47.0078,4300.0
2013-11-05 12:00:00,54.38,54.6,54.29,54.51,14500.0,46.9992,47.1893,46.9214,47.1115,14500.0
2013-11-05 12:30:00,54.5,54.52,54.3,54.52,4100.0,47.1029,47.1202,46.93,47.1202,4100.0
2013-11-05 13:00:00,54.46,54.5,54.41,54.45,3800.0,47.0683,47.1029,47.0251,47.0597,3800.0
2013-11-05 13:30:00,54.47,54.5,54.38,54.42,6400.0,47.077,47.1029,46.9992,47.0337,6400.0
2013-11-05 14:00:00,54.51,54.64,54.42,54.64,7500.0,47.1115,47.2239,47.0337,47.2239,7500.0
2013-11-05 14:30:00,54.59,54.64,54.51,54.51,11000.0,47.1807,47.2239,47.1115,47.1115,11000.0
2013-11-05 15:00:00,54.51,54.58,54.42,54.53,19100.0,47.1115,47.172,47.0337,47.1288,19100.0
2013-11-05 15:30:00,54.52,54.58,54.23,54.24,49600.0,47.1202,47.172,46.8695,46.8782,49600.0
2013-11-06 09:30:00,54.8,55.59,54.51,54.99,44800.0,47.3622,48.0449,47.1115,47.5264,44800.0
2013-11-06 10:00:00,55.01,55.27,54.55,54.97,18400.0,47.5437,47.7684,47.1461,47.5091,18400.0
2013-11-06 10:30:00,54.82,54.96,54.36,54.41,11000.0,47.3795,47.5005,46.9819,47.0251,11000.0
2013-11-06 11:00:00,54.38,54.97,54.14,54.64,22900.0,46.9992,47.5091,46.7917,47.2239,22900.0
2013-11-06 11:30:00,54.52,54.78,54.48,54.64,7800.0,47.1202,47.3449,47.0856,47.2239,7800.0
2013-11-06 12:00:00,54.64,54.75,54.56,54.7,9100.0,47.2239,47.319,47.1547,47.2757,9100.0
2013-11-06 12:30:00,54.66,54.91,54.64,54.91,27300.0,47.2412,47.4572,47.2239,47.4572,27300.0
2013-11-06 13:00:00,54.82,54.94,54.79,54.93,4700.0,47.3795,47.4832,47.3535,47.4745,4700.0
2013-11-06 13:30:00,54.97,55.18,54.92,55.1,6400.0,47.5091,47.6906,47.4659,47.6215,6400.0
2013-11-06 14:00:00,55.15,55.2,54.92,55.03,14800.0,47.6647,47.7079,47.4659,47.561,14800.0
2013-11-06 14:30:00,54.96,55.19,54.96,55.15,10600.0,47.5005,47.6992,47.5005,47.6647,10600.0
2013-11-06 15:00:00,55.15,55.15,54.95,55.03,60600.0,47.6647,47.6647,47.4918,47.561,60600.0
2013-11-06 15:30:00,55.08,55.32,55.04,55.26,72900.0,47.6042,47.8116,47.5696,47.7597,72900.0
2013-11-07 09:30:00,55.32,55.86,55.08,55.66,14800.0,47.8116,48.2783,47.6042,48.1054,14800.0
2013-11-07 10:00:00,55.65,55.77,55.1,55.25,20600.0,48.0968,48.2005,47.6215,47.7511,20600.0
2013-11-07 10:30:00,55.27,55.27,54.97,55.06,39700.0,47.7684,47.7684,47.5091,47.5869,39700.0
2013-11-07 11:00:00,55.05,55.17,54.97,55.0,20500.0,47.5782,47.6819,47.5091,47.535,20500.0
2013-11-07 11:30:00,54.98,55.19,54.98,55.12,24000.0,47.5177,47.6992,47.5177,47.6387,24000.0
2013-11-07 12:00:00,55.09,55.31,55.08,55.29,7900.0,47.6128,47.8029,47.6042,47.7857,7900.0
2013-11-07 12:30:00,55.27,55.3,55.04,55.05,14200.0,47.7684,47.7943,47.5696,47.5782,14200.0
2013-11-07 13:00:00,55.11,55.11,54.93,54.93,17000.0,47.6301,47.6301,47.4745,47.4745,17000.0
2013-11-07 13:30:00,54.93,55.06,54.91,54.98,18000.0,47.4745,47.5869,47.4572,47.5177,18000.0
2013-11-07 14:00:00,55.02,55.04,54.84,55.0,26000.0,47.5523,47.5696,47.3967,47.535,26000.0
2013-11-07 14:30:00,54.97,55.04,54.92,55.0,13800.0,47.5091,47.5696,47.4659,47.535,13800.0
2013-11-07 15:00:00,55.01,55.09,54.95,54.96,22700.0,47.5437,47.6128,47.4918,47.5005,22700.0
2013-11-07 15:30:00,54.97,55.02,54.8,54.8,83200.0,47.5091,47.5523,47.3622,47.3622,83200.0
2013-11-08 09:30:00,54.73,55.16,54.72,54.92,18500.0,47.3017,47.6733,47.293,47.4659,18500.0
2013-11-08 10:00:00,54.86,55.38,54.86,55.28,8500.0,47.414,47.8634,47.414,47.777,8500.0
2013-11-08 10:30:00,55.29,55.39,55.21,55.3,5900.0,47.7857,47.8721,47.7165,47.7943,5900.0
2013-11-08 11:00:00,55.39,55.39,55.19,55.28,8100.0,47.8721,47.8721,47.6992,47.777,8100.0
2013-11-08 11:30:00,55.21,55.35,55.2,55.23,10500.0,47.7165,47.8375,47.7079,47.7338,10500.0
2013-11-08 12:00:00,55.23,55.3,55.13,55.19,14900.0,47.7338,47.7943,47.6474,47.6992,14900.0
2013-11-08 12:30:00,55.21,55.31,55.19,55.26,4400.0,47.7165,47.8029,47.6992,47.7597,4400.0
2013-11-08 13:00:00,55.28,55.35,55.19,55.27,21600.0,47.777,47.8375,47.6992,47.7684,21600.0
2013-11-08 13:30:00,55.37,55.39,55.23,55.23,4300.0,47.8548,47.8721,47.7338,47.7338,4300.0
2013-11-08 14:00:00,55.27,55.35,55.23,55.35,17900.0,47.7684,47.8375,47.7338,47.8375,17900.0
2013-11-08 14:30:00,55.34,55.36,55.24,55.27,4500.0,47.8289,47.8462,47.7424,47.7684,4500.0
2013-11-08 15:00:00,55.27,55.36,55.2,55.35,23700.0,47.7684,47.8462,47.7079,47.8375,23700.0
2013-11-08 15:30:00,55.32,55.54,55.3,55.49,34800.0,47.8116,48.0017,47.7943,47.9585,34800.0
2013-11-11 09:30:00,55.6,55.64,55.41,55.47,11900.0,48.0536,48.0882,47.8894,47.9412,11900.0
2013-11-11 10:00:00,55.47,55.55,55.22,55.53,51900.0,47.9412,48.0104,47.7252,47.9931,51900.0
2013-11-11 10:30:00,55.52,55.65,55.38,55.62,16600.0,47.9844,48.0968,47.8634,48.0709,16600.0
2013-11-11 11:00:00,55.59,55.76,55.46,55.75,23100.0,48.0449,48.1919,47.9326,48.1832,23100.0
2013-11-11 11:30:00,55.75,55.87,55.75,55.82,5800.0,48.1832,48.2869,48.1832,48.2437,5800.0
2013-11-11 12:00:00,55.82,55.84,55.76,55.76,4200.0,48.2437,48.261,48.1919,48.1919,4200.0
2013-11-11 12:30:00,55.77,55.78,55.71,55.75,3300.0,48.2005,48.2092,48.1487,48.1832,3300.0
2013-11-11 13:00:00,55.71,55.77,55.69,55.75,16000.0,48.1487,48.2005,48.1314,48.1832,16000.0
2013-11-11 13:30:00,55.75,55.8,55.75,55.78,6400.0,48.1832,48.2264,48.1832,48.2092,6400.0
2013-11-11 14:00:00,55.79,55.82,55.73,55.73,6000.0,48.2178,48.2437,48.1659,48.1659,6000.0
2013-11-11 14:30:00,55.75,55.85,55.66,55.84,17200.0,48.1832,48.2697,48.1054,48.261,17200.0
2013-11-11 15:00:00,55.84,55.95,55.82,55.92,17800.0,48.261,48.3561,48.2437,48.3302,17800.0
2013-11-11 15:30:00,55.9,55.9,55.66,55.66,32300.0,48.3129,48.3129,48.1054,48.1054,32300.0
2013-11-12 09:30:00,55.68,55.72,55.23,55.64,5800.0,48.1227,48.1573,47.7338,48.0882,5800.0
2013-11-12 10:00:00,55.73,55.73,55.53,55.67,4000.0,48.1659,48.1659,47.9931,48.1141,4000.0
2013-11-12 10:30:00,55.68,55.7,55.6,55.62,3400.0,48.1227,48.14,48.0536,48.0709,3400.0
2013-11-12 11:00:00,55.61,55.75,55.61,55.66,2400.0,48.0622,48.1832,48.0622,48.1054,2400.0
2013-11-12 11:30:00,55.7,55.71,55.49,55.54,13800.0,48.14,48.1487,47.9585,48.0017,13800.0
2013-11-12 12:00:00,55.61,55.61,55.35,55.44,6700.0,48.0622,48.0622,47.8375,47.9153,6700.0
2013-11-12 12:30:00,55.49,55.62,55.45,55.58,5600.0,47.9585,48.0709,47.9239,48.0363,5600.0
2013-11-12 13:00:00,55.59,55.68,55.54,55.57,4900.0,48.0449,48.1227,48.0017,48.0277,4900.0
2013-11-12 13:30:00,55.56,55.59,55.46,55.59,3200.0,48.019,48.0449,47.9326,48.0449,3200.0
2013-11-12 14:00:00,55.59,55.69,55.52,55.57,11600.0,48.0449,48.1314,47.9844,48.0277,11600.0
2013-11-12 14:30:00,55.63,55.84,55.59,55.76,6900.0,48.0795,48.261,48.0449,48.1919,6900.0
2013-11-12 15:00:00,55.84,55.97,55.82,55.83,9000.0,48.261,48.3734,48.2437,48.2524,9000.0
2013-11-12 15:30:00,55.86,55.9,55.73,55.9,26400.0,48.2783,48.3129,48.1659,48.3129,26400.0
2013-11-13 09:30:00,55.58,55.87,55.13,55.71,8800.0,48.0363,48.2869,47.6474,48.1487,8800.0
2013-11-13 10:00:00,55.73,55.91,55.73,55.8,5800.0,48.1659,48.3215,48.1659,48.2264,5800.0
2013-11-13 10:30:00,55.79,55.89,55.71,55.81,15700.0,48.2178,48.3042,48.1487,48.2351,15700.0
2013-11-13 11:00:00,55.86,55.86,55.65,55.8,8900.0,48.2783,48.2783,48.0968,48.2264,8900.0
2013-11-13 11:30:00,55.75,55.82,55.66,55.75,6600.0,48.1832,48.2437,48.1054,48.1832,6600.0
2013-11-13 12:00:00,55.7,55.81,55.68,55.78,1800.0,48.14,48.2351,48.1227,48.2092,1800.0
2013-11-13 12:30:00,55.84,55.84,55.72,55.81,7300.0,48.261,48.261,48.1573,48.2351,7300.0
2013-11-13 13:00:00,55.79,55.94,55.73,55.94,18700.0,48.2178,48.3474,48.1659,48.3474,18700.0
2013-11-13 13:30:00,55.93,56.1,55.93,56.1,10100.0,48.3388,48.4857,48.3388,48.4857,10100.0
2013-11-13 14:00:00,56.07,56.09,55.97,56.05,12300.0,48.4598,48.4771,48.3734,48.4425,12300.0
2013-11-13 14:30:00,56.05,56.06,55.98,56.04,2800.0,48.4425,48.4512,48.382,48.4339,2800.0
2013-11-13 15:00:00,56.02,56.06,55.99,56.04,14900.0,48.4166,48.4512,48.3907,48.4339,14900.0
2013-11-13 15:30:00,56.04,56.2,56.02,56.19,61300.0,48.4339,48.5722,48.4166,48.5635,61300.0
2013-11-14 09:30:00,56.26,56.48,56.05,56.13,6100.0,48.624,48.8141,48.4425,48.5117,6100.0
2013-11-14 10:00:00,56.12,56.35,56.11,56.3,3700.0,48.503,48.7018,48.4944,48.6586,3700.0
2013-11-14 10:30:00,56.32,56.45,56.28,56.42,7800.0,48.6759,48.7882,48.6413,48.7623,7800.0
2013-11-14 11:00:00,56.4,56.58,56.4,56.44,4000.0,48.745,48.9006,48.745,48.7796,4000.0
2013-11-14 11:30:00,56.46,56.46,56.29,56.36,7500.0,48.7969,48.7969,48.6499,48.7104,7500.0
2013-11-14 12:00:00,56.35,56.41,56.28,56.34,7500.0,48.7018,48.7536,48.6413,48.6931,7500.0
2013-11-14 12:30:00,56.34,56.38,56.28,56.31,8000.0,48.6931,48.7277,48.6413,48.6672,8000.0
2013-11-14 13:00:00,56.34,56.38,56.28,56.28,8000.0,48.6931,48.7277,48.6413,48.6413,8000.0
2013-11-14 13:30:00,56.25,56.33,56.22,56.3,8400.0,48.6154,48.6845,48.5894,48.6586,8400.0
2013-11-14 14:00:00,56.28,56.36,56.24,56.3,5900.0,48.6413,48.7104,48.6067,48.6586,5900.0
2013-11-14 14:30:00,56.3,56.47,56.3,56.46,19500.0,48.6586,48.8055,48.6586,48.7969,19500.0
2013-11-14 15:00:00,56.41,56.47,56.38,56.39,4900.0,48.7536,48.8055,48.7277,48.7364,4900.0
2013-11-14 15:30:00,56.39,56.44,56.29,56.32,21800.0,48.7364,48.7796,48.6499,48.6759,21800.0
2013-11-15 09:30:00,56.27,56.27,56.02,56.16,11400.0,48.6326,48.6326,48.4166,48.5376,11400.0
2013-11-15 10:00:00,56.1,56.22,56.02,56.22,3300.0,48.4857,48.5894,48.4166,48.5894,3300.0
2013-11-15 10:30:00,56.22,56.27,56.05,56.21,6200.0,48.5894,48.6326,48.4425,48.5808,6200.0
2013-11-15 11:00:00,56.24,56.32,56.19,56.3,6300.0,48.6067,48.6759,48.5635,48.6586,6300.0
2013-11-15 11:30:00,56.29,56.41,56.21,56.39,19600.0,48.6499,48.7536,48.5808,48.7364,19600.0
2013-11-15 12:00:00,56.42,56.55,56.41,56.54,9200.0,48.7623,48.8746,48.7536,48.866,9200.0
2013-11-15 12:30:00,56.53,56.53,56.35,56.4,2500.0,48.8574,48.8574,48.7018,48.745,2500.0
2013-11-15 13:00:00,56.39,56.56,56.38,56.54,2400.0,48.7364,48.8833,48.7277,48.866,2400.0
2013-11-15 13:30:00,56.54,56.55,56.46,56.49,2900.0,48.866,48.8746,48.7969,48.8228,2900.0
2013-11-15 14:00:00,56.49,56.62,56.46,56.56,5700.0,48.8228,48.9351,48.7969,48.8833,5700.0
2013-11-15 14:30:00,56.61,56.61,56.47,56.52,7500.0,48.9265,48.9265,48.8055,48.8487,7500.0
2013-11-15 15:00:00,56.55,56.64,56.53,56.64,25600.0,48.8746,48.9524,48.8574,48.9524,25600.0
2013-11-15 15:30:00,56.63,56.72,56.63,56.7,19400.0,48.9438,49.0216,48.9438,49.0043,19400.0
2013-11-18 09:30:00,56.82,56.82,56.57,56.63,6700.0,49.108,49.108,48.8919,48.9438,6700.0
2013-11-18 10:00:00,56.6,56.82,56.57,56.82,36200.0,48.9179,49.108,48.8919,49.108,36200.0
2013-11-18 10:30:00,56.82,56.92,56.77,56.85,5900.0,49.108,49.1944,49.0648,49.1339,5900.0
2013-11-18 11:00:00,56.9,56.92,56.81,56.87,17300.0,49.1771,49.1944,49.0994,49.1512,17300.0
2013-11-18 11:30:00,56.89,56.91,56.82,56.89,13700.0,49.1685,49.1858,49.108,49.1685,13700.0
2013-11-18 12:00:00,56.89,56.99,56.85,56.95,19600.0,49.1685,49.2549,49.1339,49.2204,19600.0
2013-11-18 12:30:00,56.94,57.0,56.9,56.96,13000.0,49.2117,49.2636,49.1771,49.229,13000.0
2013-11-18 13:00:00,56.93,56.98,56.92,56.92,9200.0,49.2031,49.2463,49.1944,49.1944,9200.0
2013-11-18 13:30:00,56.92,56.94,56.79,56.79,4500.0,49.1944,49.2117,49.0821,49.0821,4500.0
2013-11-18 14:00:00,56.79,56.93,56.77,56.87,9700.0,49.0821,49.2031,49.0648,49.1512,9700.0
2013-11-18 14:30:00,56.89,56.9,56.75,56.84,15400.0,49.1685,49.1771,49.0475,49.1253,15400.0
2013-11-18 15:00:00,56.83,56.83,56.55,56.69,17400.0,49.1166,49.1166,48.8746,48.9956,17400.0
2013-11-18 15:30:00,56.64,56.86,56.58,56.82,47100.0,48.9524,49.1426,48.9006,49.108,47100.0
2013-11-19 09:30:00,56.75,56.92,56.49,56.92,10400.0,49.0475,49.1944,48.8228,49.1944,10400.0
2013-11-19 10:00:00,56.98,57.0,56.86,56.99,6600.0,49.2463,49.2636,49.1426,49.2549,6600.0
2013-11-19 10:30:00,56.99,57.23,56.97,57.16,47500.0,49.2549,49.4624,49.2376,49.4019,47500.0
2013-11-19 11:00:00,57.13,57.22,56.98,57.16,26800.0,49.3759,49.4537,49.2463,49.4019,26800.0
2013-11-19 11:30:00,57.11,57.25,57.09,57.23,15300.0,49.3586,49.4796,49.3414,49.4624,15300.0
2013-11-19 12:00:00,57.17,57.22,56.93,57.02,33000.0,49.4105,49.4537,49.2031,49.2809,33000.0
2013-11-19 12:30:00,57.01,57.03,56.8,56.8,12600.0,49.2722,49.2895,49.0907,49.0907,12600.0
2013-11-19 13:00:00,56.82,56.84,56.63,56.63,6100.0,49.108,49.1253,48.9438,48.9438,6100.0
2013-11-19 13:30:00,56.61,56.72,56.56,56.64,8900.0,48.9265,49.0216,48.8833,48.9524,8900.0
2013-11-19 14:00:00,56.63,56.68,56.49,56.49,17700.0,48.9438,48.987,48.8228,48.8228,17700.0
2013-11-19 14:30:00,56.54,56.76,56.54,56.73,8800.0,48.866,49.0561,48.866,49.0302,8800.0
2013-11-19 15:00:00,56.69,56.91,56.69,56.74,14700.0,48.9956,49.1858,48.9956,49.0389,14700.0
2013-11-19 15:30:00,56.7,56.77,56.65,56.74,32200.0,49.0043,49.0648,48.9611,49.0389,32200.0
2013-11-20 09:30:00,56.75,57.08,56.6,57.07,12500.0,49.0475,49.3327,48.9179,49.3241,12500.0
2013-11-20 10:00:00,57.0,57.2,56.88,57.0,33600.0,49.2636,49.4364,49.1599,49.2636,33600.0
2013-11-20 10:30:00,57.07,57.28,56.84,57.27,13500.0,49.3241,49.5056,49.1253,49.4969,13500.0
2013-11-20 11:00:00,57.25,57.25,56.9,56.99,50200.0,49.4796,49.4796,49.1771,49.2549,50200.0
2013-11-20 11:30:00,56.93,57.05,56.85,56.9,8700.0,49.2031,49.3068,49.1339,49.1771,8700.0
2013-11-20 12:00:00,56.9,56.99,56.85,56.98,5900.0,49.1771,49.2549,49.1339,49.2463,5900.0
2013-11-20 12:30:00,56.98,56.98,56.86,56.88,10700.0,49.2463,49.2463,49.1426,49.1599,10700.0
2013-11-20 13:00:00,56.96,57.03,56.95,57.0,12400.0,49.229,49.2895,49.2204,49.2636,12400.0
2013-11-20 13:30:00,57.01,57.01,56.9,56.95,9300.0,49.2722,49.2722,49.1771,49.2204,9300.0
2013-11-20 14:00:00,56.92,56.95,56.71,56.75,15300.0,49.1944,49.2204,49.0129,49.0475,15300.0
2013-11-20 14:30:00,56.75,56.8,56.69,56.78,12100.0,49.0475,49.0907,48.9956,49.0734,12100.0
2013-11-20 15:00:00,56.78,56.78,56.54,56.62,12600.0,49.0734,49.0734,48.866,48.9351,12600.0
2013-11-20 15:30:00,56.62,56.85,56.53,56.78,40200.0,48.9351,49.1339,48.8574,49.0734,40200.0
2013-11-21 09:30:00,56.78,57.06,56.51,57.06,21900.0,49.0734,49.3154,48.8401,49.3154,21900.0
2013-11-21 10:00:00,57.05,57.09,56.98,57.0,6100.0,49.3068,49.3414,49.2463,49.2636,6100.0
2013-11-21 10:30:00,57.0,57.12,56.98,57.06,9600.0,49.2636,49.3673,49.2463,49.3154,9600.0
2013-11-21 11:00:00,57.07,57.07,56.89,56.91,6900.0,49.3241,49.3241,49.1685,49.1858,6900.0
2013-11-21 11:30:00,56.93,56.95,56.89,56.91,5500.0,49.2031,49.2204,49.1685,49.1858,5500.0
2013-11-21 12:00:00,56.93,56.95,56.83,56.86,7900.0,49.2031,49.2204,49.1166,49.1426,7900.0
2013-11-21 12:30:00,56.86,56.91,56.78,56.8,6600.0,49.1426,49.1858,49.0734,49.0907,6600.0
2013-11-21 13:00:00,56.81,56.82,56.74,56.78,7700.0,49.0994,49.108,49.0389,49.0734,7700.0
2013-11-21 13:30:00,56.75,56.88,56.74,56.86,16700.0,49.0475,49.1599,49.0389,49.1426,16700.0
2013-11-21 14:00:00,56.87,56.89,56.83,56.86,6700.0,49.1512,49.1685,49.1166,49.1426,6700.0
2013-11-21 14:30:00,56.87,56.89,56.81,56.83,2500.0,49.1512,49.1685,49.0994,49.1166,2500.0
2013-11-21 15:00:00,56.87,56.89,56.84,56.87,11600.0,49.1512,49.1685,49.1253,49.1512,11600.0
2013-11-21 15:30:00,56.84,56.99,56.84,56.98,43800.0,49.1253,49.2549,49.1253,49.2463,43800.0
2013-11-22 09:30:00,56.96,56.96,56.58,56.9,12900.0,49.229,49.229,48.9006,49.1771,12900.0
2013-11-22 10:00:00,56.9,57.03,56.81,57.03,6600.0,49.1771,49.2895,49.0994,49.2895,6600.0
2013-11-22 10:30:00,57.05,57.19,56.98,57.05,8900.0,49.3068,49.4278,49.2463,49.3068,8900.0
2013-11-22 11:00:00,57.0,57.05,56.92,56.93,2700.0,49.2636,49.3068,49.1944,49.2031,2700.0
2013-11-22 11:30:00,56.91,56.96,56.85,56.92,7800.0,49.1858,49.229,49.1339,49.1944,7800.0
2013-11-22 12:00:00,56.94,56.94,56.81,56.84,13100.0,49.2117,49.2117,49.0994,49.1253,13100.0
2013-11-22 12:30:00,56.89,56.94,56.82,56.9,15800.0,49.1685,49.2117,49.108,49.1771,15800.0
2013-11-22 13:00:00,56.91,56.93,56.82,56.82,14800.0,49.1858,49.2031,49.108,49.108,14800.0
2013-11-22 13:30:00,56.82,56.84,56.75,56.75,9200.0,49.108,49.1253,49.0475,49.0475,9200.0
2013-11-22 14:00:00,56.79,56.8,56.71,56.74,10200.0,49.0821,49.0907,49.0129,49.0389,10200.0
2013-11-22 14:30:00,56.75,56.79,56.74,56.75,15400.0,49.0475,49.0821,49.0389,49.0475,15400.0
2013-11-22 15:00:00,56.74,56.79,56.72,56.75,12300.0,49.0389,49.0821,49.0216,49.0475,12300.0
2013-11-22 15:30:00,56.76,56.88,56.71,56.83,27300.0,49.0561,49.1599,49.0129,49.1166,27300.0
2013-11-25 09:30:00,56.9,57.51,56.6,56.83,28800.0,49.1771,49.7043,48.9179,49.1166,28800.0
2013-11-25 10:00:00,56.76,57.0,56.7,56.9,6900.0,49.0561,49.2636,49.0043,49.1771,6900.0
2013-11-25 10:30:00,56.93,57.33,56.8,57.06,42500.0,49.2031,49.5488,49.0907,49.3154,42500.0
2013-11-25 11:00:00,57.08,57.23,56.97,56.97,33900.0,49.3327,49.4624,49.2376,49.2376,33900.0
2013-11-25 11:30:00,56.97,57.08,56.92,57.02,4500.0,49.2376,49.3327,49.1944,49.2809,4500.0
2013-11-25 12:00:00,56.92,57.1,56.92,57.0,4200.0,49.1944,49.35,49.1944,49.2636,4200.0
2013-11-25 12:30:00,57.0,57.02,56.69,56.79,12100.0,49.2636,49.2809,48.9956,49.0821,12100.0
2013-11-25 13:00:00,56.74,56.76,56.67,56.71,5700.0,49.0389,49.0561,48.9784,49.0129,5700.0
2013-11-25 13:30:00,56.72,56.8,56.71,56.79,6000.0,49.0216,49.0907,49.0129,49.0821,6000.0
2013-11-25 14:00:00,56.74,56.82,56.66,56.66,6000.0,49.0389,49.108,48.9697,48.9697,6000.0
2013-11-25 14:30:00,56.7,56.77,56.54,56.54,7700.0,49.0043,49.0648,48.866,48.866,7700.0
2013-11-25 15:00:00,56.56,56.62,56.5,56.6,15200.0,48.8833,48.9351,48.8314,48.9179,15200.0
2013-11-25 15:30:00,56.58,56.76,56.55,56.74,29800.0,48.9006,49.0561,48.8746,49.0389,29800.0
2013-11-26 09:30:00,56.86,56.98,56.29,56.42,16900.0,49.1426,49.2463,48.6499,48.7623,16900.0
2013-11-26 10:00:00,56.47,56.65,56.41,56.64,10100.0,48.8055,48.9611,48.7536,48.9524,10100.0
2013-11-26 10:30:00,56.64,56.77,56.59,56.68,13100.0,48.9524,49.0648,48.9092,48.987,13100.0
2013-11-26 11:00:00,56.65,56.84,56.64,56.8,5000.0,48.9611,49.1253,48.9524,49.0907,5000.0
2013-11-26 11:30:00,56.81,56.81,56.62,56.62,5600.0,49.0994,49.0994,48.9351,48.9351,5600.0
2013-11-26 12:00:00,56.66,56.88,56.66,56.76,5300.0,48.9697,49.1599,48.9697,49.0561,5300.0
2013-11-26 12:30:00,56.77,56.86,56.72,56.75,5300.0,49.0648,49.1426,49.0216,49.0475,5300.0
2013-11-26 13:00:00,56.71,56.78,56.66,56.75,5200.0,49.0129,49.0734,48.9697,49.0475,5200.0
2013-11-26 13:30:00,56.72,56.78,56.67,56.74,9400.0,49.0216,49.0734,48.9784,49.0389,9400.0
2013-11-26 14:00:00,56.75,56.99,56.73,56.94,17300.0,49.0475,49.2549,49.0302,49.2117,17300.0
2013-11-26 14:30:00,56.95,57.16,56.94,57.16,13100.0,49.2204,49.4019,49.2117,49.4019,13100.0
2013-11-26 15:00:00,57.13,57.25,57.02,57.21,20900.0,49.3759,49.4796,49.2809,49.4451,20900.0
2013-11-26 15:30:00,57.17,57.23,57.06,57.12,52000.0,49.4105,49.4624,49.3154,49.3673,52000.0
2013-11-27 09:30:00,57.08,57.08,56.72,56.77,8600.0,49.5059,49.5059,49.1937,49.237,8600.0
2013-11-27 10:00:00,56.77,57.01,56.76,56.91,12700.0,49.237,49.4452,49.2284,49.3585,12700.0
2013-11-27 10:30:00,56.92,57.0,56.87,56.9,4400.0,49.3671,49.4365,49.3238,49.3498,4400.0
2013-11-27 11:00:00,56.94,56.99,56.8,56.85,6600.0,49.3845,49.4278,49.2631,49.3064,6600.0
2013-11-27 11:30:00,56.81,56.86,56.7,56.72,9200.0,49.2717,49.3151,49.1763,49.1937,9200.0
2013-11-27 12:00:00,56.71,56.71,56.56,56.59,7600.0,49.185,49.185,49.0549,49.0809,7600.0
2013-11-27 12:30:00,56.67,56.67,56.51,56.55,7400.0,49.1503,49.1503,49.0115,49.0462,7400.0
2013-11-27 13:00:00,56.5,56.78,56.5,56.75,19900.0,49.0029,49.2457,49.0029,49.2197,19900.0
2013-11-27 13:30:00,56.79,56.79,56.68,56.74,5800.0,49.2544,49.2544,49.159,49.211,5800.0
2013-11-27 14:00:00,56.74,56.74,56.62,56.65,5000.0,49.211,49.211,49.1069,49.133,5000.0
2013-11-27 14:30:00,56.71,56.95,56.67,56.83,12600.0,49.185,49.3931,49.1503,49.2891,12600.0
2013-11-27 15:00:00,56.83,56.88,56.76,56.78,7700.0,49.2891,49.3324,49.2284,49.2457,7700.0
2013-11-27 15:30:00,56.78,57.0,56.76,57.0,31700.0,49.2457,49.4365,49.2284,49.4365,31700.0
2013-11-29 09:30:00,57.0,57.11,56.78,56.85,5300.0,49.4365,49.5319,49.2457,49.3064,5300.0
2013-11-29 10:00:00,56.9,56.9,56.75,56.82,4100.0,49.3498,49.3498,49.2197,49.2804,4100.0
2013-11-29 10:30:00,56.73,56.83,56.56,56.63,7500.0,49.2023,49.2891,49.0549,49.1156,7500.0
2013-11-29 11:00:00,56.63,56.65,56.51,56.6,5700.0,49.1156,49.133,49.0115,49.0896,5700.0
2013-11-29 11:30:00,56.57,56.88,56.57,56.86,11600.0,49.0636,49.3324,49.0636,49.3151,11600.0
2013-11-29 12:00:00,56.79,56.81,56.7,56.78,6400.0,49.2544,49.2717,49.1763,49.2457,6400.0
2013-11-29 12:30:00,56.81,56.9,56.74,56.75,20200.0,49.2717,49.3498,49.211,49.2197,20200.0
2013-12-02 09:30:00,56.81,57.34,56.38,56.57,12000.0,49.2717,49.7314,48.8988,49.0636,12000.0
2013-12-02 10:00:00,56.56,57.2,56.46,57.05,12400.0,49.0549,49.61,48.9682,49.4799,12400.0
2013-12-02 10:30:00,57.06,57.33,56.98,57.33,19100.0,49.4886,49.7227,49.4192,49.7227,19100.0
2013-12-02 11:00:00,57.37,57.41,57.19,57.25,6600.0,49.7574,49.7921,49.6013,49.6533,6600.0
2013-12-02 11:30:00,57.21,57.4,57.2,57.35,6500.0,49.6186,49.7834,49.61,49.7401,6500.0
2013-12-02 12:00:00,57.33,57.37,57.23,57.34,3300.0,49.7227,49.7574,49.636,49.7314,3300.0
2013-12-02 12:30:00,57.33,57.33,57.17,57.23,3700.0,49.7227,49.7227,49.584,49.636,3700.0
2013-12-02 13:00:00,57.23,57.28,57.19,57.25,20700.0,49.636,49.6794,49.6013,49.6533,20700.0
2013-12-02 13:30:00,57.21,57.33,57.21,57.32,10700.0,49.6186,49.7227,49.6186,49.7141,10700.0
2013-12-02 14:00:00,57.31,57.33,57.08,57.1,28700.0,49.7054,49.7227,49.5059,49.5232,28700.0
2013-12-02 14:30:00,57.11,57.13,56.96,56.96,26700.0,49.5319,49.5493,49.4018,49.4018,26700.0
2013-12-02 15:00:00,56.97,57.0,56.76,56.81,8500.0,49.4105,49.4365,49.2284,49.2717,8500.0
2013-12-02 15:30:00,56.79,56.96,56.74,56.87,41600.0,49.2544,49.4018,49.211,49.3238,41600.0
2013-12-03 09:30:00,56.61,56.91,56.46,56.62,8500.0,49.0983,49.3585,48.9682,49.1069,8500.0
2013-12-03 10:00:00,56.63,56.85,56.61,56.61,11600.0,49.1156,49.3064,49.0983,49.0983,11600.0
2013-12-03 10:30:00,56.66,56.96,56.66,56.91,11000.0,49.1416,49.4018,49.1416,49.3585,11000.0
2013-12-03 11:00:00,56.82,56.82,56.69,56.72,4300.0,49.2804,49.2804,49.1676,49.1937,4300.0
2013-12-03 11:30:00,56.73,56.81,56.68,56.73,8700.0,49.2023,49.2717,49.159,49.2023,8700.0
2013-12-03 12:00:00,56.71,56.88,56.71,56.76,5600.0,49.185,49.3324,49.185,49.2284,5600.0
2013-12-03 12:30:00,56.69,56.74,56.63,56.73,4400.0,49.1676,49.211,49.1156,49.2023,4400.0
2013-12-03 13:00:00,56.75,56.75,56.57,56.57,3800.0,49.2197,49.2197,49.0636,49.0636,3800.0
2013-12-03 13:30:00,56.49,56.63,56.47,56.63,7000.0,48.9942,49.1156,48.9768,49.1156,7000.0
2013-12-03 14:00:00,56.61,56.69,56.57,56.57,8300.0,49.0983,49.1676,49.0636,49.0636,8300.0
2013-12-03 14:30:00,56.63,56.85,56.6,56.84,7000.0,49.1156,49.3064,49.0896,49.2977,7000.0
2013-12-03 15:00:00,56.84,56.88,56.71,56.73,9900.0,49.2977,49.3324,49.185,49.2023,9900.0
2013-12-03 15:30:00,56.72,56.89,56.71,56.76,30700.0,49.1937,49.3411,49.185,49.2284,30700.0
2013-12-04 09:30:00,56.7,56.7,56.22,56.53,10200.0,49.1763,49.1763,48.76,49.0289,10200.0
2013-12-04 10:00:00,56.62,56.86,56.42,56.75,9800.0,49.1069,49.3151,48.9335,49.2197,9800.0
2013-12-04 10:30:00,56.78,56.87,56.73,56.8,4600.0,49.2457,49.3238,49.2023,49.2631,4600.0
2013-12-04 11:00:00,56.84,56.98,56.84,56.93,14800.0,49.2977,49.4192,49.2977,49.3758,14800.0
2013-12-04 11:30:00,56.85,56.98,56.73,56.73,5400.0,49.3064,49.4192,49.2023,49.2023,5400.0
2013-12-04 12:00:00,56.75,56.79,56.69,56.75,15000.0,49.2197,49.2544,49.1676,49.2197,15000.0
2013-12-04 12:30:00,56.75,56.84,56.62,56.63,9300.0,49.2197,49.2977,49.1069,49.1156,9300.0
2013-12-04 13:00:00,56.66,56.75,56.5,56.6,21100.0,49.1416,49.2197,49.0029,49.0896,21100.0
2013-12-04 13:30:00,56.6,56.6,56.34,56.51,14000.0,49.0896,49.0896,48.8641,49.0115,14000.0
2013-12-04 14:00:00,56.51,56.68,56.5,56.64,9000.0,49.0115,49.159,49.0029,49.1243,9000.0
2013-12-04 14:30:00,56.62,56.8,56.62,56.76,6600.0,49.1069,49.2631,49.1069,49.2284,6600.0
2013-12-04 15:00:00,56.78,56.92,56.71,56.84,11500.0,49.2457,49.3671,49.185,49.2977,11500.0
2013-12-04 15:30:00,56.86,56.97,56.77,56.82,52100.0,49.3151,49.4105,49.237,49.2804,52100.0
2013-12-05 09:30:00,56.88,57.08,56.55,56.65,13200.0,49.3324,49.5059,49.0462,49.133,13200.0
2013-12-05 10:00:00,56.76,56.93,56.74,56.77,10800.0,49.2284,49.3758,49.211,49.237,10800.0
2013-12-05 10:30:00,56.82,56.88,56.62,56.77,8400.0,49.2804,49.3324,49.1069,49.237,8400.0
2013-12-05 11:00:00,56.75,56.88,56.67,56.79,10700.0,49.2197,49.3324,49.1503,49.2544,10700.0
2013-12-05 11:30:00,56.77,56.86,56.75,56.83,5900.0,49.237,49.3151,49.2197,49.2891,5900.0
2013-12-05 12:00:00,56.8,56.95,56.79,56.83,9800.0,49.2631,49.3931,49.2544,49.2891,9800.0
2013-12-05 12:30:00,56.89,56.9,56.71,56.82,18600.0,49.3411,49.3498,49.185,49.2804,18600.0
2013-12-05 13:00:00,56.85,56.92,56.77,56.81,4600.0,49.3064,49.3671,49.237,49.2717,4600.0
2013-12-05 13:30:00,56.74,56.89,56.73,56.89,3500.0,49.211,49.3411,49.2023,49.3411,3500.0
2013-12-05 14:00:00,56.88,56.93,56.77,56.8,22700.0,49.3324,49.3758,49.237,49.2631,22700.0
2013-12-05 14:30:00,56.81,56.9,56.7,56.73,6900.0,49.2717,49.3498,49.1763,49.2023,6900.0
2013-12-05 15:00:00,56.74,56.89,56.74,56.86,12200.0,49.211,49.3411,49.211,49.3151,12200.0
2013-12-05 15:30:00,56.83,56.96,56.83,56.95,43300.0,49.2891,49.4018,49.2891,49.3931,43300.0
2013-12-06 09:30:00,57.22,57.58,57.13,57.14,13600.0,49.6273,49.9396,49.5493,49.5579,13600.0
2013-12-06 10:00:00,57.17,57.33,57.11,57.19,12200.0,49.584,49.7227,49.5319,49.6013,12200.0
2013-12-06 10:30:00,57.17,57.19,57.05,57.13,13200.0,49.584,49.6013,49.4799,49.5493,13200.0
2013-12-06 11:00:00,57.1,57.26,57.08,57.26,7000.0,49.5232,49.662,49.5059,49.662,7000.0
2013-12-06 11:30:00,57.3,57.43,57.28,57.28,7100.0,49.6967,49.8095,49.6794,49.6794,7100.0
2013-12-06 12:00:00,57.32,57.45,57.29,57.38,20500.0,49.7141,49.8268,49.688,49.7661,20500.0
2013-12-06 12:30:00,57.36,57.51,57.36,57.47,7200.0,49.7487,49.8788,49.7487,49.8441,7200.0
2013-12-06 13:00:00,57.46,57.54,57.4,57.48,6300.0,49.8355,49.9049,49.7834,49.8528,6300.0
2013-12-06 13:30:00,57.51,57.71,57.48,57.64,10200.0,49.8788,50.0523,49.8528,49.9916,10200.0
2013-12-06 14:00:00,57.62,57.79,57.62,57.73,13000.0,49.9742,50.1217,49.9742,50.0696,13000.0
2013-12-06 14:30:00,57.75,57.79,57.69,57.74,14700.0,50.087,50.1217,50.035,50.0783,14700.0
2013-12-06 15:00:00,57.75,57.78,57.66,57.7,16400.0,50.087,50.113,50.0089,50.0436,16400.0
2013-12-06 15:30:00,57.68,57.78,57.64,57.76,33200.0,50.0263,50.113,49.9916,50.0957,33200.0
2013-12-09 09:30:00,57.86,58.26,57.46,57.59,21100.0,50.1824,50.5293,49.8355,49.9482,21100.0
2013-12-09 10:00:00,57.62,57.67,57.28,57.31,11600.0,49.9742,50.0176,49.6794,49.7054,11600.0
2013-12-09 10:30:00,57.29,57.48,57.22,57.48,10000.0,49.688,49.8528,49.6273,49.8528,10000.0
2013-12-09 11:00:00,57.46,57.5,57.32,57.32,10200.0,49.8355,49.8702,49.7141,49.7141,10200.0
2013-12-09 11:30:00,57.32,57.51,57.31,57.5,7800.0,49.7141,49.8788,49.7054,49.8702,7800.0
2013-12-09 12:00:00,57.51,57.56,57.42,57.43,7800.0,49.8788,49.9222,49.8008,49.8095,7800.0
2013-12-09 12:30:00,57.45,57.61,57.45,57.54,7200.0,49.8268,49.9656,49.8268,49.9049,7200.0
2013-12-09 13:00:00,57.58,57.63,57.49,57.63,14700.0,49.9396,49.9829,49.8615,49.9829,14700.0
2013-12-09 13:30:00,57.62,57.67,57.55,57.57,9300.0,49.9742,50.0176,49.9135,49.9309,9300.0
2013-12-09 14:00:00,57.59,57.66,57.52,57.6,12400.0,49.9482,50.0089,49.8875,49.9569,12400.0
2013-12-09 14:30:00,57.62,57.68,57.54,57.57,10300.0,49.9742,50.0263,49.9049,49.9309,10300.0
2013-12-09 15:00:00,57.57,57.58,57.43,57.52,17100.0,49.9309,49.9396,49.8095,49.8875,17100.0
2013-12-09 15:30:00,57.51,57.78,57.48,57.72,69100.0,49.8788,50.113,49.8528,50.061,69100.0
2013-12-10 09:30:00,57.54,57.81,57.41,57.6,34300.0,49.9049,50.139,49.7921,49.9569,34300.0
2013-12-10 10:00:00,57.53,57.65,57.43,57.45,10800.0,49.8962,50.0003,49.8095,49.8268,10800.0
2013-12-10 10:30:00,57.5,57.76,57.48,57.63,17800.0,49.8702,50.0957,49.8528,49.9829,17800.0
2013-12-10 11:00:00,57.54,57.54,57.35,57.39,9400.0,49.9049,49.9049,49.7401,49.7748,9400.0
2013-12-10 11:30:00,57.35,57.38,57.2,57.26,13900.0,49.7401,49.7661,49.61,49.662,13900.0
2013-12-10 12:00:00,57.26,57.31,57.15,57.31,7700.0,49.662,49.7054,49.5666,49.7054,7700.0
2013-12-10 12:30:00,57.29,57.31,57.24,57.28,12900.0,49.688,49.7054,49.6447,49.6794,12900.0
2013-12-10 13:00:00,57.3,57.41,57.26,57.34,16800.0,49.6967,49.7921,49.662,49.7314,16800.0
2013-12-10 13:30:00,57.3,57.45,57.3,57.35,13800.0,49.6967,49.8268,49.6967,49.7401,13800.0
2013-12-10 14:00:00,57.38,57.42,57.3,57.35,10700.0,49.7661,49.8008,49.6967,49.7401,10700.0
2013-12-10 14:30:00,57.32,57.43,57.32,57.38,11400.0,49.7141,49.8095,49.7141,49.7661,11400.0
2013-12-10 15:00:00,57.4,57.48,57.37,57.45,15700.0,49.7834,49.8528,49.7574,49.8268,15700.0
2013-12-10 15:30:00,57.48,57.49,57.31,57.31,58000.0,49.8528,49.8615,49.7054,49.7054,58000.0
2013-12-11 09:30:00,57.33,57.61,56.91,57.05,19200.0,49.7227,49.9656,49.3585,49.4799,19200.0
2013-12-11 10:00:00,57.05,57.05,56.75,56.84,27200.0,49.4799,49.4799,49.2197,49.2977,27200.0
2013-12-11 10:30:00,56.75,56.97,56.73,56.92,45200.0,49.2197,49.4105,49.2023,49.3671,45200.0
2013-12-11 11:00:00,56.93,56.99,56.74,56.79,14100.0,49.3758,49.4278,49.211,49.2544,14100.0
2013-12-11 11:30:00,56.74,56.78,56.61,56.72,13100.0,49.211,49.2457,49.0983,49.1937,13100.0
2013-12-11 12:00:00,56.72,56.76,56.53,56.58,16400.0,49.1937,49.2284,49.0289,49.0722,16400.0
2013-12-11 12:30:00,56.52,56.62,56.48,56.53,17800.0,49.0202,49.1069,48.9855,49.0289,17800.0
2013-12-11 13:00:00,56.54,56.67,56.47,56.48,16600.0,49.0376,49.1503,48.9768,48.9855,16600.0
2013-12-11 13:30:00,56.47,56.69,56.47,56.61,12900.0,48.9768,49.1676,48.9768,49.0983,12900.0
2013-12-11 14:00:00,56.63,56.7,56.5,56.55,14500.0,49.1156,49.1763,49.0029,49.0462,14500.0
2013-12-11 14:30:00,56.58,56.74,56.55,56.61,19600.0,49.0722,49.211,49.0462,49.0983,19600.0
2013-12-11 15:00:00,56.58,56.63,56.52,56.55,23800.0,49.0722,49.1156,49.0202,49.0462,23800.0
2013-12-11 15:30:00,56.56,56.68,56.51,56.59,58500.0,49.0549,49.159,49.0115,49.0809,58500.0
2013-12-12 09:30:00,56.68,56.85,56.27,56.78,20000.0,49.159,49.3064,48.8034,49.2457,20000.0
2013-12-12 10:00:00,56.82,56.84,56.69,56.69,31100.0,49.2804,49.2977,49.1676,49.1676,31100.0
2013-12-12 10:30:00,56.71,56.73,56.54,56.61,46000.0,49.185,49.2023,49.0376,49.0983,46000.0
2013-12-12 11:00:00,56.61,56.65,56.47,56.55,41100.0,49.0983,49.133,48.9768,49.0462,41100.0
2013-12-12 11:30:00,56.54,56.65,56.51,56.65,30900.0,49.0376,49.133,49.0115,49.133,30900.0
2013-12-12 12:00:00,56.64,56.67,56.39,56.45,37300.0,49.1243,49.1503,48.9075,48.9595,37300.0
2013-12-12 12:30:00,56.42,56.56,56.33,56.52,31800.0,48.9335,49.0549,48.8554,49.0202,31800.0
2013-12-12 13:00:00,56.56,56.77,56.56,56.58,33800.0,49.0549,49.237,49.0549,49.0722,33800.0
2013-12-12 13:30:00,56.59,56.75,56.56,56.71,16000.0,49.0809,49.2197,49.0549,49.185,16000.0
2013-12-12 14:00:00,56.71,56.78,56.64,56.65,30200.0,49.185,49.2457,49.1243,49.133,30200.0
2013-12-12 14:30:00,56.69,56.69,56.49,56.64,43900.0,49.1676,49.1676,48.9942,49.1243,43900.0
2013-12-12 15:00:00,56.63,56.87,56.62,56.87,34800.0,49.1156,49.3238,49.1069,49.3238,34800.0
2013-12-12 15:30:00,56.86,56.87,56.49,56.65,125000.0,49.3151,49.3238,48.9942,49.133,125000.0
2013-12-13 09:30:00,56.89,57.09,56.55,56.89,17200.0,49.3411,49.5146,49.0462,49.3411,17200.0
2013-12-13 10:00:00,56.85,56.93,56.65,56.72,28700.0,49.3064,49.3758,49.133,49.1937,28700.0
2013-12-13 10:30:00,56.69,56.88,56.69,56.84,13000.0,49.1676,49.3324,49.1676,49.2977,13000.0
2013-12-13 11:00:00,56.85,57.0,56.71,56.78,24900.0,49.3064,49.4365,49.185,49.2457,24900.0
2013-12-13 11:30:00,56.77,56.91,56.72,56.91,17700.0,49.237,49.3585,49.1937,49.3585,17700.0
2013-12-13 12:00:00,56.91,57.06,56.87,57.05,16000.0,49.3585,49.4886,49.3238,49.4799,16000.0
2013-12-13 12:30:00,57.05,57.1,57.02,57.08,15200.0,49.4799,49.5232,49.4539,49.5059,15200.0
2013-12-13 13:00:00,57.05,57.12,56.96,57.11,11600.0,49.4799,49.5406,49.4018,49.5319,11600.0
2013-12-13 13:30:00,57.11,57.12,56.99,57.0,15600.0,49.5319,49.5406,49.4278,49.4365,15600.0
2013-12-13 14:00:00,57.04,57.04,56.81,56.9,16500.0,49.4712,49.4712,49.2717,49.3498,16500.0
2013-12-13 14:30:00,56.9,57.04,56.85,57.0,25800.0,49.3498,49.4712,49.3064,49.4365,25800.0
2013-12-13 15:00:00,57.04,57.18,56.99,57.16,23900.0,49.4712,49.5926,49.4278,49.5753,23900.0
2013-12-13 15:30:00,57.15,57.19,57.02,57.16,75200.0,49.5666,49.6013,49.4539,49.5753,75200.0
2013-12-16 09:30:00,57.45,58.24,57.37,57.8,30900.0,49.8268,50.512,49.7574,50.1304,30900.0
2013-12-16 10:00:00,57.78,57.87,57.59,57.66,20600.0,50.113,50.1911,49.9482,50.0089,20600.0
2013-12-16 10:30:00,57.71,57.71,57.51,57.59,18500.0,50.0523,50.0523,49.8788,49.9482,18500.0
2013-12-16 11:00:00,57.59,57.66,57.47,57.59,16400.0,49.9482,50.0089,49.8441,49.9482,16400.0
2013-12-16 11:30:00,57.61,57.71,57.5,57.71,24600.0,49.9656,50.0523,49.8702,50.0523,24600.0
2013-12-16 12:00:00,57.7,57.85,57.7,57.81,21100.0,50.0436,50.1737,50.0436,50.139,21100.0
2013-12-16 12:30:00,57.8,57.84,57.71,57.78,25000.0,50.1304,50.1651,50.0523,50.113,25000.0
2013-12-16 13:00:00,57.79,57.93,57.76,57.92,36800.0,50.1217,50.2431,50.0957,50.2344,36800.0
2013-12-16 13:30:00,57.91,57.95,57.72,57.82,44000.0,50.2258,50.2605,50.061,50.1477,44000.0
2013-12-16 14:00:00,57.77,58.11,57.77,58.1,33100.0,50.1043,50.3992,50.1043,50.3906,33100.0
2013-12-16 14:30:00,58.09,58.16,58.03,58.16,38200.0,50.3819,50.4426,50.3298,50.4426,38200.0
2013-12-16 15:00:00,58.15,58.17,58.07,58.12,39800.0,50.4339,50.4513,50.3645,50.4079,39800.0
2013-12-16 15:30:00,58.11,58.17,58.01,58.12,82800.0,50.3992,50.4513,50.3125,50.4079,82800.0
2013-12-17 09:30:00,58.04,58.23,57.55,57.88,45100.0,50.3385,50.5033,49.9135,50.1997,45100.0
2013-12-17 10:00:00,57.85,58.02,57.73,58.0,61600.0,50.1737,50.3212,50.0696,50.3038,61600.0
2013-12-17 10:30:00,57.99,58.29,57.94,58.26,38800.0,50.2951,50.5553,50.2518,50.5293,38800.0
2013-12-17 11:00:00,58.24,58.29,58.08,58.12,31600.0,50.512,50.5553,50.3732,50.4079,31600.0
2013-12-17 11:30:00,58.13,58.25,58.1,58.12,29400.0,50.4166,50.5206,50.3906,50.4079,29400.0
2013-12-17 12:00:00,58.14,58.28,58.11,58.19,27900.0,50.4252,50.5467,50.3992,50.4686,27900.0
2013-12-17 12:30:00,58.21,58.39,58.19,58.37,27400.0,50.486,50.6421,50.4686,50.6247,27400.0
2013-12-17 13:00:00,58.37,58.41,58.32,58.38,30000.0,50.6247,50.6594,50.5814,50.6334,30000.0
2013-12-17 13:30:00,58.38,58.46,58.38,58.39,25500.0,50.6334,50.7028,50.6334,50.6421,25500.0
2013-12-17 14:00:00,58.39,58.63,58.39,58.61,45700.0,50.6421,50.8502,50.6421,50.8329,45700.0
2013-12-17 14:30:00,58.61,58.65,58.54,58.61,39300.0,50.8329,50.8676,50.7722,50.8329,39300.0
2013-12-17 15:00:00,58.6,58.7,58.6,58.67,54200.0,50.8242,50.9109,50.8242,50.8849,54200.0
2013-12-17 15:30:00,58.67,58.81,58.58,58.77,119700.0,50.8849,51.0063,50.8069,50.9716,119700.0
2013-12-18 09:30:00,58.79,59.24,58.27,58.27,34400.0,50.989,51.3793,50.538,50.538,34400.0
2013-12-18 10:00:00,58.28,58.58,58.22,58.43,26100.0,50.5467,50.8069,50.4946,50.6768,26100.0
2013-12-18 10:30:00,58.47,58.63,58.35,58.46,19200.0,50.7115,50.8502,50.6074,50.7028,19200.0
2013-12-18 11:00:00,58.47,58.47,58.36,58.38,17200.0,50.7115,50.7115,50.6161,50.6334,17200.0
2013-12-18 11:30:00,58.38,58.38,58.08,58.25,19300.0,50.6334,50.6334,50.3732,50.5206,19300.0
2013-12-18 12:00:00,58.29,58.38,58.24,58.32,11500.0,50.5553,50.6334,50.512,50.5814,11500.0
2013-12-18 12:30:00,58.32,58.37,58.23,58.25,11900.0,50.5814,50.6247,50.5033,50.5206,11900.0
2013-12-18 13:00:00,58.23,58.23,58.0,58.09,12400.0,50.5033,50.5033,50.3038,50.3819,12400.0
2013-12-18 13:30:00,58.09,58.27,58.08,58.19,15400.0,50.3819,50.538,50.3732,50.4686,15400.0
2013-12-18 14:00:00,58.1,58.36,57.84,58.26,49900.0,50.3906,50.6161,50.1651,50.5293,49900.0
2013-12-18 14:30:00,58.27,58.51,58.25,58.4,45100.0,50.538,50.7461,50.5206,50.6507,45100.0
2013-12-18 15:00:00,58.4,58.69,58.4,58.64,57700.0,50.6507,50.9023,50.6507,50.8589,57700.0
2013-12-18 15:30:00,58.63,58.88,58.6,58.86,103900.0,50.8502,51.0671,50.8242,51.0497,103900.0
2013-12-19 09:30:00,58.73,59.0,58.23,58.87,35900.0,50.937,51.1711,50.5033,51.0584,35900.0
2013-12-19 10:00:00,58.88,58.97,58.7,58.83,24000.0,51.0671,51.1451,50.9109,51.0237,24000.0
2013-12-19 10:30:00,58.79,58.84,58.71,58.75,21700.0,50.989,51.0324,50.9196,50.9543,21700.0
2013-12-19 11:00:00,58.8,58.98,58.72,58.85,30400.0,50.9977,51.1538,50.9283,51.041,30400.0
2013-12-19 11:30:00,58.86,58.9,58.77,58.89,13100.0,51.0497,51.0844,50.9716,51.0757,13100.0
2013-12-19 12:00:00,58.81,58.82,58.68,58.76,17300.0,51.0063,51.015,50.8936,50.963,17300.0
2013-12-19 12:30:00,58.76,58.89,58.71,58.79,14700.0,50.963,51.0757,50.9196,50.989,14700.0
2013-12-19 13:00:00,58.82,59.0,58.77,58.93,19100.0,51.015,51.1711,50.9716,51.1104,19100.0
2013-12-19 13:30:00,58.95,59.0,58.88,58.89,27500.0,51.1278,51.1711,51.0671,51.0757,27500.0
2013-12-19 14:00:00,58.92,58.94,58.85,58.89,38200.0,51.1017,51.1191,51.041,51.0757,38200.0
2013-12-19 14:30:00,58.89,58.89,58.75,58.76,30200.0,51.0757,51.0757,50.9543,50.963,30200.0
2013-12-19 15:00:00,58.76,58.82,58.75,58.79,37700.0,50.963,51.015,50.9543,50.989,37700.0
2013-12-19 15:30:00,58.79,58.82,58.44,58.57,106900.0,50.989,51.015,50.6854,50.7982,106900.0
2013-12-20 09:30:00,58.76,58.81,58.08,58.24,95900.0,50.963,51.0063,50.3732,50.512,95900.0
2013-12-20 10:00:00,58.33,58.38,58.2,58.25,27800.0,50.59,50.6334,50.4773,50.5206,27800.0
2013-12-20 10:30:00,58.26,58.29,58.22,58.22,27800.0,50.5293,50.5553,50.4946,50.4946,27800.0
2013-12-20 11:00:00,58.23,58.3,58.21,58.25,25400.0,50.5033,50.564,50.486,50.5206,25400.0
2013-12-20 11:30:00,58.24,58.29,58.2,58.27,46600.0,50.512,50.5553,50.4773,50.538,46600.0
2013-12-20 12:00:00,58.25,58.37,58.23,58.34,28100.0,50.5206,50.6247,50.5033,50.5987,28100.0
2013-12-20 12:30:00,58.35,58.36,58.27,58.28,29200.0,50.6074,50.6161,50.538,50.5467,29200.0
2013-12-20 13:00:00,58.27,58.32,58.25,58.28,27400.0,50.538,50.5814,50.5206,50.5467,27400.0
2013-12-20 13:30:00,58.28,58.36,58.27,58.35,43600.0,50.5467,50.6161,50.538,50.6074,43600.0
2013-12-20 14:00:00,58.36,58.42,58.29,58.41,58000.0,50.6161,50.6681,50.5553,50.6594,58000.0
2013-12-20 14:30:00,58.41,58.48,58.39,58.42,36100.0,50.6594,50.7201,50.6421,50.6681,36100.0
2013-12-20 15:00:00,58.42,58.46,58.39,58.46,41700.0,50.6681,50.7028,50.6421,50.7028,41700.0
2013-12-20 15:30:00,58.45,58.45,58.32,58.35,93200.0,50.6941,50.6941,50.5814,50.6074,93200.0
2013-12-23 09:30:00,58.14,58.65,57.98,58.48,30200.0,50.4252,50.8676,50.2865,50.7201,30200.0
2013-12-23 10:00:00,58.47,58.69,58.09,58.55,30900.0,50.7115,50.9023,50.3819,50.7808,30900.0
2013-12-23 10:30:00,58.57,58.63,58.44,58.47,23200.0,50.7982,50.8502,50.6854,50.7115,23200.0
2013-12-23 11:00:00,58.46,58.52,58.42,58.45,15500.0,50.7028,50.7548,50.6681,50.6941,15500.0
2013-12-23 11:30:00,58.5,58.54,58.45,58.52,17300.0,50.7375,50.7722,50.6941,50.7548,17300.0
2013-12-23 12:00:00,58.51,58.54,58.43,58.47,16000.0,50.7461,50.7722,50.6768,50.7115,16000.0
2013-12-23 12:30:00,58.47,58.61,58.47,58.57,14100.0,50.7115,50.8329,50.7115,50.7982,14100.0
2013-12-23 13:00:00,58.56,58.56,58.4,58.43,17400.0,50.7895,50.7895,50.6507,50.6768,17400.0
2013-12-23 13:30:00,58.44,58.51,58.36,58.4,19700.0,50.6854,50.7461,50.6161,50.6507,19700.0
2013-12-23 14:00:00,58.38,58.43,58.32,58.32,33900.0,50.6334,50.6768,50.5814,50.5814,33900.0
2013-12-23 14:30:00,58.29,58.33,58.24,58.25,27600.0,50.5553,50.59,50.512,50.5206,27600.0
2013-12-23 15:00:00,58.25,58.28,58.21,58.22,47600.0,50.5206,50.5467,50.486,50.4946,47600.0
2013-12-23 15:30:00,58.25,58.45,58.25,58.4,73500.0,50.5206,50.6941,50.5206,50.6507,73500.0
2013-12-24 09:30:00,58.51,58.78,58.31,58.58,23800.0,50.7461,50.9803,50.5727,50.8069,23800.0
2013-12-24 10:00:00,58.59,58.64,58.52,58.58,16900.0,50.8155,50.8589,50.7548,50.8069,16900.0
2013-12-24 10:30:00,58.59,58.68,58.48,58.68,13900.0,50.8155,50.8936,50.7201,50.8936,13900.0
2013-12-24 11:00:00,58.63,58.73,58.61,58.67,12700.0,50.8502,50.937,50.8329,50.8849,12700.0
2013-12-24 11:30:00,58.66,58.76,58.61,58.76,9100.0,50.8762,50.963,50.8329,50.963,9100.0
2013-12-24 12:00:00,58.76,58.76,58.6,58.67,10400.0,50.963,50.963,50.8242,50.8849,10400.0
2013-12-24 12:30:00,58.66,58.86,58.64,58.83,55900.0,50.8762,51.0497,50.8589,51.0237,55900.0
2013-12-26 09:30:00,58.89,58.98,58.31,58.6,18100.0,51.0757,51.1538,50.5727,50.8242,18100.0
2013-12-26 10:00:00,58.6,58.85,58.56,58.79,22800.0,50.8242,51.041,50.7895,50.989,22800.0
2013-12-26 10:30:00,58.78,58.78,58.52,58.57,18200.0,50.9803,50.9803,50.7548,50.7982,18200.0
2013-12-26 11:00:00,58.53,58.66,58.42,58.61,16800.0,50.7635,50.8762,50.6681,50.8329,16800.0
2013-12-26 11:30:00,58.59,58.63,58.47,58.51,10900.0,50.8155,50.8502,50.7115,50.7461,10900.0
2013-12-26 12:00:00,58.48,58.61,58.45,58.61,11400.0,50.7201,50.8329,50.6941,50.8329,11400.0
2013-12-26 12:30:00,58.57,58.7,58.55,58.61,23100.0,50.7982,50.9109,50.7808,50.8329,23100.0
2013-12-26 13:00:00,58.58,58.65,58.58,58.59,7900.0,50.8069,50.8676,50.8069,50.8155,7900.0
2013-12-26 13:30:00,58.59,58.66,58.54,58.58,9200.0,50.8155,50.8762,50.7722,50.8069,9200.0
2013-12-26 14:00:00,58.63,58.67,58.54,58.62,10800.0,50.8502,50.8849,50.7722,50.8416,10800.0
2013-12-26 14:30:00,58.64,58.69,58.58,58.68,15700.0,50.8589,50.9023,50.8069,50.8936,15700.0
2013-12-26 15:00:00,58.69,58.76,58.68,58.72,16300.0,50.9023,50.963,50.8936,50.9283,16300.0
2013-12-26 15:30:00,58.74,58.74,58.6,58.65,36900.0,50.9456,50.9456,50.8242,50.8676,36900.0
2013-12-27 09:30:00,58.85,59.0,58.44,58.76,7100.0,51.041,51.1711,50.6854,50.963,7100.0
2013-12-27 10:00:00,58.76,58.77,58.58,58.62,17000.0,50.963,50.9716,50.8069,50.8416,17000.0
2013-12-27 10:30:00,58.59,58.59,58.48,58.5,11700.0,50.8155,50.8155,50.7201,50.7375,11700.0
2013-12-27 11:00:00,58.47,58.76,58.44,58.76,27200.0,50.7115,50.963,50.6854,50.963,27200.0
2013-12-27 11:30:00,58.73,58.79,58.59,58.61,7900.0,50.937,50.989,50.8155,50.8329,7900.0
2013-12-27 12:00:00,58.6,58.6,58.5,58.54,8400.0,50.8242,50.8242,50.7375,50.7722,8400.0
2013-12-27 12:30:00,58.55,58.57,58.43,58.48,8600.0,50.7808,50.7982,50.6768,50.7201,8600.0
2013-12-27 13:00:00,58.49,58.57,58.47,58.47,12100.0,50.7288,50.7982,50.7115,50.7115,12100.0
2013-12-27 13:30:00,58.47,58.51,58.38,58.47,8700.0,50.7115,50.7461,50.6334,50.7115,8700.0
2013-12-27 14:00:00,58.44,58.6,58.38,58.54,26700.0,50.6854,50.8242,50.6334,50.7722,26700.0
2013-12-27 14:30:00,58.54,58.69,58.51,58.65,14200.0,50.7722,50.9023,50.7461,50.8676,14200.0
2013-12-27 15:00:00,58.65,58.67,58.6,58.67,17900.0,50.8676,50.8849,50.8242,50.8849,17900.0
2013-12-27 15:30:00,58.67,58.7,58.55,58.56,43900.0,50.8849,50.9109,50.7808,50.7895,43900.0
2013-12-30 09:30:00,58.6,58.61,58.38,58.38,18900.0,50.8242,50.8329,50.6334,50.6334,18900.0
2013-12-30 10:00:00,58.4,58.46,58.33,58.33,20800.0,50.6507,50.7028,50.59,50.59,20800.0
2013-12-30 10:30:00,58.33,58.44,58.33,58.41,31200.0,50.59,50.6854,50.59,50.6594,31200.0
2013-12-30 11:00:00,58.4,58.56,58.39,58.46,17000.0,50.6507,50.7895,50.6421,50.7028,17000.0
2013-12-30 11:30:00,58.51,58.75,58.47,58.75,13600.0,50.7461,50.9543,50.7115,50.9543,13600.0
2013-12-30 12:00:00,58.75,58.77,58.65,58.65,10000.0,50.9543,50.9716,50.8676,50.8676,10000.0
2013-12-30 12:30:00,58.67,58.7,58.63,58.63,6100.0,50.8849,50.9109,50.8502,50.8502,6100.0
2013-12-30 13:00:00,58.69,58.69,58.62,58.66,9400.0,50.9023,50.9023,50.8416,50.8762,9400.0
2013-12-30 13:30:00,58.66,58.69,58.57,58.69,43200.0,50.8762,50.9023,50.7982,50.9023,43200.0
2013-12-30 14:00:00,58.69,58.83,58.67,58.8,10100.0,50.9023,51.0237,50.8849,50.9977,10100.0
2013-12-30 14:30:00,58.79,58.87,58.76,58.77,37400.0,50.989,51.0584,50.963,50.9716,37400.0
2013-12-30 15:00:00,58.77,58.85,58.77,58.84,17300.0,50.9716,51.041,50.9716,51.0324,17300.0
2013-12-30 15:30:00,58.82,58.92,58.79,58.91,72000.0,51.015,51.1017,50.989,51.0931,72000.0
2013-12-31 09:30:00,58.92,59.14,58.9,59.08,20600.0,51.1017,51.2926,51.0844,51.2405,20600.0
2013-12-31 10:00:00,58.94,59.1,58.86,59.0,16200.0,51.1191,51.2579,51.0497,51.1711,16200.0
2013-12-31 10:30:00,58.96,59.1,58.91,59.09,7700.0,51.1364,51.2579,51.0931,51.2492,7700.0
2013-12-31 11:00:00,59.11,59.2,59.05,59.2,17400.0,51.2665,51.3446,51.2145,51.3446,17400.0
2013-12-31 11:30:00,59.16,59.2,59.11,59.13,7500.0,51.3099,51.3446,51.2665,51.2839,7500.0
2013-12-31 12:00:00,59.14,59.23,59.08,59.12,9200.0,51.2926,51.3706,51.2405,51.2752,9200.0
2013-12-31 12:30:00,59.14,59.24,59.13,59.21,11500.0,51.2926,51.3793,51.2839,51.3533,11500.0
2013-12-31 13:00:00,59.21,59.37,59.16,59.34,20800.0,51.3533,51.492,51.3099,51.466,20800.0
2013-12-31 13:30:00,59.36,59.36,59.21,59.3,16200.0,51.4834,51.4834,51.3533,51.4313,16200.0
2013-12-31 14:00:00,59.25,59.31,59.11,59.15,6700.0,51.388,51.44,51.2665,51.3012,6700.0
2013-12-31 14:30:00,59.15,59.21,59.08,59.16,10400.0,51.3012,51.3533,51.2405,51.3099,10400.0
2013-12-31 15:00:00,59.14,59.2,59.11,59.17,10200.0,51.2926,51.3446,51.2665,51.3186,10200.0
2013-12-31 15:30:00,59.19,59.26,59.14,59.23,44000.0,51.3359,51.3966,51.2926,51.3706,44000.0
2014-01-02 09:30:00,58.85,59.21,58.46,58.7,26100.0,51.041,51.3533,50.7028,50.9109,26100.0
2014-01-02 10:00:00,58.8,58.82,58.59,58.65,14600.0,50.9977,51.015,50.8155,50.8676,14600.0
2014-01-02 10:30:00,58.65,58.74,58.54,58.61,14300.0,50.8676,50.9456,50.7722,50.8329,14300.0
2014-01-02 11:00:00,58.68,58.81,58.57,58.67,28300.0,50.8936,51.0063,50.7982,50.8849,28300.0
2014-01-02 11:30:00,58.63,58.68,58.34,58.36,24500.0,50.8502,50.8936,50.5987,50.6161,24500.0
2014-01-02 12:00:00,58.36,58.4,58.05,58.05,35100.0,50.6161,50.6507,50.3472,50.3472,35100.0
2014-01-02 12:30:00,58.06,58.17,58.06,58.1,8700.0,50.3559,50.4513,50.3559,50.3906,8700.0
2014-01-02 13:00:00,58.09,58.11,57.88,57.99,21900.0,50.3819,50.3992,50.1997,50.2951,21900.0
2014-01-02 13:30:00,57.97,58.09,57.89,58.05,9500.0,50.2778,50.3819,50.2084,50.3472,9500.0
2014-01-02 14:00:00,58.03,58.2,57.98,58.09,19200.0,50.3298,50.4773,50.2865,50.3819,19200.0
2014-01-02 14:30:00,58.06,58.28,58.06,58.22,22500.0,50.3559,50.5467,50.3559,50.4946,22500.0
2014-01-02 15:00:00,58.22,58.29,58.03,58.06,41200.0,50.4946,50.5553,50.3298,50.3559,41200.0
2014-01-02 15:30:00,58.06,58.19,57.95,58.16,77500.0,50.3559,50.4686,50.2605,50.4426,77500.0
2014-01-03 09:30:00,58.3,58.67,57.55,58.58,12400.0,50.564,50.8849,49.9135,50.8069,12400.0
2014-01-03 10:00:00,58.58,58.62,58.46,58.51,13600.0,50.8069,50.8416,50.7028,50.7461,13600.0
2014-01-03 10:30:00,58.48,58.63,58.48,58.63,21400.0,50.7201,50.8502,50.7201,50.8502,21400.0
2014-01-03 11:00:00,58.62,58.71,58.49,58.49,21100.0,50.8416,50.9196,50.7288,50.7288,21100.0
2014-01-03 11:30:00,58.49,58.55,58.43,58.43,14900.0,50.7288,50.7808,50.6768,50.6768,14900.0
2014-01-03 12:00:00,58.43,58.63,58.39,58.6,19200.0,50.6768,50.8502,50.6421,50.8242,19200.0
2014-01-03 12:30:00,58.62,58.72,58.62,58.63,17300.0,50.8416,50.9283,50.8416,50.8502,17300.0
2014-01-03 13:00:00,58.68,58.74,58.63,58.69,14200.0,50.8936,50.9456,50.8502,50.9023,14200.0
2014-01-03 13:30:00,58.7,58.75,58.66,58.71,15500.0,50.9109,50.9543,50.8762,50.9196,15500.0
2014-01-03 14:00:00,58.73,58.75,58.66,58.75,15900.0,50.937,50.9543,50.8762,50.9543,15900.0
2014-01-03 14:30:00,58.7,58.95,58.69,58.92,21400.0,50.9109,51.1278,50.9023,51.1017,21400.0
2014-01-03 15:00:00,58.91,58.95,58.86,58.91,44600.0,51.0931,51.1278,51.0497,51.0931,44600.0
2014-01-03 15:30:00,58.93,59.01,58.91,58.99,70800.0,51.1104,51.1798,51.0931,51.1625,70800.0
2014-01-06 09:30:00,59.17,59.34,58.78,58.95,10400.0,51.3186,51.466,50.9803,51.1278,10400.0
2014-01-06 10:00:00,58.9,59.1,58.71,58.96,8500.0,51.0844,51.2579,50.9196,51.1364,8500.0
2014-01-06 10:30:00,58.95,59.19,58.94,58.95,23400.0,51.1278,51.3359,51.1191,51.1278,23400.0
2014-01-06 11:00:00,58.94,59.16,58.91,58.99,24100.0,51.1191,51.3099,51.0931,51.1625,24100.0
2014-01-06 11:30:00,59.01,59.05,58.91,59.03,5800.0,51.1798,51.2145,51.0931,51.1971,5800.0
2014-01-06 12:00:00,59.02,59.06,58.89,58.9,8100.0,51.1885,51.2232,51.0757,51.0844,8100.0
2014-01-06 12:30:00,58.85,58.99,58.81,58.98,8000.0,51.041,51.1625,51.0063,51.1538,8000.0
2014-01-06 13:00:00,59.0,59.0,58.88,58.96,11400.0,51.1711,51.1711,51.0671,51.1364,11400.0
2014-01-06 13:30:00,58.97,59.04,58.76,59.04,20900.0,51.1451,51.2058,50.963,51.2058,20900.0
2014-01-06 14:00:00,59.07,59.12,58.98,59.08,12300.0,51.2318,51.2752,51.1538,51.2405,12300.0
2014-01-06 14:30:00,59.08,59.2,59.03,59.05,12500.0,51.2405,51.3446,51.1971,51.2145,12500.0
2014-01-06 15:00:00,59.04,59.14,58.99,59.06,13700.0,51.2058,51.2926,51.1625,51.2232,13700.0
2014-01-06 15:30:00,59.08,59.1,58.88,58.89,49800.0,51.2405,51.2579,51.0671,51.0757,49800.0
2014-01-07 09:30:00,59.09,59.33,59.02,59.2,13900.0,51.2492,51.4573,51.1885,51.3446,13900.0
2014-01-07 10:00:00,59.18,59.26,59.03,59.03,14700.0,51.3272,51.3966,51.1971,51.1971,14700.0
2014-01-07 10:30:00,59.07,59.22,59.04,59.08,9800.0,51.2318,51.3619,51.2058,51.2405,9800.0
2014-01-07 11:00:00,59.05,59.14,58.97,59.04,12800.0,51.2145,51.2926,51.1451,51.2058,12800.0
2014-01-07 11:30:00,59.06,59.12,58.93,58.94,11200.0,51.2232,51.2752,51.1104,51.1191,11200.0
2014-01-07 12:00:00,58.97,59.12,58.96,59.09,4200.0,51.1451,51.2752,51.1364,51.2492,4200.0
2014-01-07 12:30:00,59.09,59.13,58.99,59.12,7900.0,51.2492,51.2839,51.1625,51.2752,7900.0
2014-01-07 13:00:00,59.14,59.2,59.09,59.09,8100.0,51.2926,51.3446,51.2492,51.2492,8100.0
2014-01-07 13:30:00,59.13,59.14,58.97,58.97,7600.0,51.2839,51.2926,51.1451,51.1451,7600.0
2014-01-07 14:00:00,58.96,59.03,58.85,59.03,10600.0,51.1364,51.1971,51.041,51.1971,10600.0
2014-01-07 14:30:00,59.04,59.19,59.04,59.14,12100.0,51.2058,51.3359,51.2058,51.2926,12100.0
2014-01-07 15:00:00,59.11,59.21,59.11,59.16,13700.0,51.2665,51.3533,51.2665,51.3099,13700.0
2014-01-07 15:30:00,59.17,59.25,59.12,59.16,51000.0,51.3186,51.388,51.2752,51.3099,51000.0
2014-01-08 09:30:00,59.03,59.24,58.73,58.84,11000.0,51.1971,51.3793,50.937,51.0324,11000.0
2014-01-08 10:00:00,58.85,59.44,58.85,59.35,16400.0,51.041,51.5527,51.041,51.4747,16400.0
2014-01-08 10:30:00,59.36,59.49,59.22,59.35,12600.0,51.4834,51.5961,51.3619,51.4747,12600.0
2014-01-08 11:00:00,59.36,59.39,59.23,59.36,10300.0,51.4834,51.5094,51.3706,51.4834,10300.0
2014-01-08 11:30:00,59.39,59.61,59.37,59.58,21200.0,51.5094,51.7002,51.492,51.6742,21200.0
2014-01-08 12:00:00,59.56,59.68,59.53,59.59,12000.0,51.6568,51.7609,51.6308,51.6828,12000.0
2014-01-08 12:30:00,59.61,59.73,59.57,59.67,11000.0,51.7002,51.8043,51.6655,51.7522,11000.0
2014-01-08 13:00:00,59.64,59.78,59.62,59.76,9700.0,51.7262,51.8476,51.7089,51.8303,9700.0
2014-01-08 13:30:00,59.79,59.84,59.71,59.74,7300.0,51.8563,51.8997,51.7869,51.8129,7300.0
2014-01-08 14:00:00,59.72,59.78,59.47,59.76,14800.0,51.7956,51.8476,51.5788,51.8303,14800.0
2014-01-08 14:30:00,59.73,59.78,59.62,59.74,13000.0,51.8043,51.8476,51.7089,51.8129,13000.0
2014-01-08 15:00:00,59.69,59.74,59.56,59.62,15100.0,51.7696,51.8129,51.6568,51.7089,15100.0
2014-01-08 15:30:00,59.58,59.84,59.52,59.79,49300.0,51.6742,51.8997,51.6221,51.8563,49300.0
2014-01-09 09:30:00,59.99,60.3,59.75,59.9,19800.0,52.0298,52.2986,51.8216,51.9517,19800.0
2014-01-09 10:00:00,59.89,59.95,59.68,59.85,9500.0,51.943,51.9951,51.7609,51.9083,9500.0
2014-01-09 10:30:00,59.91,59.94,59.66,59.77,8700.0,51.9604,51.9864,51.7436,51.839,8700.0
2014-01-09 11:00:00,59.82,59.85,59.68,59.82,11400.0,51.8823,51.9083,51.7609,51.8823,11400.0
2014-01-09 11:30:00,59.8,59.96,59.75,59.96,15400.0,51.865,52.0037,51.8216,52.0037,15400.0
2014-01-09 12:00:00,59.85,60.02,59.8,59.94,15900.0,51.9083,52.0558,51.865,51.9864,15900.0
2014-01-09 12:30:00,59.99,60.13,59.99,60.12,8200.0,52.0298,52.1512,52.0298,52.1425,8200.0
2014-01-09 13:00:00,60.08,60.12,59.93,59.95,7200.0,52.1078,52.1425,51.9777,51.9951,7200.0
2014-01-09 13:30:00,59.98,60.0,59.75,59.77,8800.0,52.0211,52.0384,51.8216,51.839,8800.0
2014-01-09 14:00:00,59.72,59.72,59.57,59.68,11700.0,51.7956,51.7956,51.6655,51.7609,11700.0
2014-01-09 14:30:00,59.65,59.84,59.55,59.79,11000.0,51.7349,51.8997,51.6481,51.8563,11000.0
2014-01-09 15:00:00,59.74,59.86,59.65,59.71,25200.0,51.8129,51.917,51.7349,51.7869,25200.0
2014-01-09 15:30:00,59.7,59.83,59.69,59.81,39500.0,51.7782,51.891,51.7696,51.8736,39500.0
2014-01-10 09:30:00,59.83,60.34,59.68,59.83,10900.0,51.891,52.3333,51.7609,51.891,10900.0
2014-01-10 10:00:00,59.9,59.98,59.57,59.98,4800.0,51.9517,52.0211,51.6655,52.0211,4800.0
2014-01-10 10:30:00,59.95,59.95,59.67,59.7,13100.0,51.9951,51.9951,51.7522,51.7782,13100.0
2014-01-10 11:00:00,59.7,59.74,59.46,59.46,9400.0,51.7782,51.8129,51.5701,51.5701,9400.0
2014-01-10 11:30:00,59.46,59.5,59.37,59.5,6200.0,51.5701,51.6048,51.492,51.6048,6200.0
2014-01-10 12:00:00,59.42,59.62,59.39,59.47,12800.0,51.5354,51.7089,51.5094,51.5788,12800.0
2014-01-10 12:30:00,59.5,59.69,59.5,59.59,4800.0,51.6048,51.7696,51.6048,51.6828,4800.0
2014-01-10 13:00:00,59.55,59.62,59.43,59.62,5200.0,51.6481,51.7089,51.5441,51.7089,5200.0
2014-01-10 13:30:00,59.64,59.64,59.51,59.51,6400.0,51.7262,51.7262,51.6135,51.6135,6400.0
2014-01-10 14:00:00,59.49,59.64,59.49,59.6,14500.0,51.5961,51.7262,51.5961,51.6915,14500.0
2014-01-10 14:30:00,59.59,59.61,59.53,59.56,5100.0,51.6828,51.7002,51.6308,51.6568,5100.0
2014-01-10 15:00:00,59.54,59.71,59.52,59.7,12800.0,51.6395,51.7869,51.6221,51.7782,12800.0
2014-01-10 15:30:00,59.71,59.82,59.7,59.82,26800.0,51.7869,51.8823,51.7782,51.8823,26800.0
2014-01-13 09:30:00,59.67,59.76,59.06,59.19,23600.0,51.7522,51.8303,51.2232,51.3359,23600.0
2014-01-13 10:00:00,59.14,59.38,59.11,59.38,17400.0,51.2926,51.5007,51.2665,51.5007,17400.0
2014-01-13 10:30:00,59.38,59.4,59.3,59.37,13900.0,51.5007,51.5181,51.4313,51.492,13900.0
2014-01-13 11:00:00,59.37,59.58,59.3,59.45,15600.0,51.492,51.6742,51.4313,51.5614,15600.0
2014-01-13 11:30:00,59.42,59.59,59.39,59.39,16800.0,51.5354,51.6828,51.5094,51.5094,16800.0
2014-01-13 12:00:00,59.4,59.4,59.15,59.15,14700.0,51.5181,51.5181,51.3012,51.3012,14700.0
2014-01-13 12:30:00,59.14,59.17,58.96,58.97,12600.0,51.2926,51.3186,51.1364,51.1451,12600.0
2014-01-13 13:00:00,58.95,58.95,58.77,58.9,10900.0,51.1278,51.1278,50.9716,51.0844,10900.0
2014-01-13 13:30:00,58.89,58.96,58.81,58.83,9200.0,51.0757,51.1364,51.0063,51.0237,9200.0
2014-01-13 14:00:00,58.83,58.93,58.72,58.78,17500.0,51.0237,51.1104,50.9283,50.9803,17500.0
2014-01-13 14:30:00,58.77,58.79,58.63,58.66,19900.0,50.9716,50.989,50.8502,50.8762,19900.0
2014-01-13 15:00:00,58.66,58.67,58.49,58.55,19600.0,50.8762,50.8849,50.7288,50.7808,19600.0
2014-01-13 15:30:00,58.54,58.54,58.33,58.49,50600.0,50.7722,50.7722,50.59,50.7288,50600.0
2014-01-14 09:30:00,58.59,58.6,58.31,58.47,14300.0,50.8155,50.8242,50.5727,50.7115,14300.0
2014-01-14 10:00:00,58.54,58.8,58.46,58.67,10200.0,50.7722,50.9977,50.7028,50.8849,10200.0
2014-01-14 10:30:00,58.65,58.88,58.65,58.81,7600.0,50.8676,51.0671,50.8676,51.0063,7600.0
2014-01-14 11:00:00,58.84,59.08,58.84,59.03,6400.0,51.0324,51.2405,51.0324,51.1971,6400.0
2014-01-14 11:30:00,59.03,59.08,58.81,58.86,6200.0,51.1971,51.2405,51.0063,51.0497,6200.0
2014-01-14 12:00:00,58.87,58.98,58.84,58.87,4700.0,51.0584,51.1538,51.0324,51.0584,4700.0
2014-01-14 12:30:00,58.91,59.07,58.86,58.98,7100.0,51.0931,51.2318,51.0497,51.1538,7100.0
2014-01-14 13:00:00,59.01,59.11,58.94,59.06,7500.0,51.1798,51.2665,51.1191,51.2232,7500.0
2014-01-14 13:30:00,59.07,59.1,58.94,59.07,12800.0,51.2318,51.2579,51.1191,51.2318,12800.0
2014-01-14 14:00:00,59.07,59.08,58.89,59.07,9500.0,51.2318,51.2405,51.0757,51.2318,9500.0
2014-01-14 14:30:00,59.06,59.1,59.01,59.01,14300.0,51.2232,51.2579,51.1798,51.1798,14300.0
2014-01-14 15:00:00,59.03,59.1,58.99,59.02,13500.0,51.1971,51.2579,51.1625,51.1885,13500.0
2014-01-14 15:30:00,59.02,59.09,58.96,59.09,29300.0,51.1885,51.2492,51.1364,51.2492,29300.0
2014-01-15 09:30:00,59.25,59.25,58.96,59.18,13400.0,51.388,51.388,51.1364,51.3272,13400.0
2014-01-15 10:00:00,59.14,59.25,59.11,59.23,16200.0,51.2926,51.388,51.2665,51.3706,16200.0
2014-01-15 10:30:00,59.23,59.25,59.11,59.18,7100.0,51.3706,51.388,51.2665,51.3272,7100.0
2014-01-15 11:00:00,59.15,59.36,59.15,59.16,15300.0,51.3012,51.4834,51.3012,51.3099,15300.0
2014-01-15 11:30:00,59.24,59.37,59.17,59.21,14500.0,51.3793,51.492,51.3186,51.3533,14500.0
2014-01-15 12:00:00,59.24,59.32,59.19,59.27,8500.0,51.3793,51.4487,51.3359,51.4053,8500.0
2014-01-15 12:30:00,59.25,59.32,59.16,59.28,6800.0,51.388,51.4487,51.3099,51.414,6800.0
2014-01-15 13:00:00,59.32,59.34,59.17,59.17,6700.0,51.4487,51.466,51.3186,51.3186,6700.0
2014-01-15 13:30:00,59.19,59.2,59.09,59.1,10100.0,51.3359,51.3446,51.2492,51.2579,10100.0
2014-01-15 14:00:00,59.1,59.33,59.1,59.28,10700.0,51.2579,51.4573,51.2579,51.414,10700.0
2014-01-15 14:30:00,59.28,59.37,59.24,59.27,8000.0,51.414,51.492,51.3793,51.4053,8000.0
2014-01-15 15:00:00,59.29,59.29,59.06,59.11,14600.0,51.4226,51.4226,51.2232,51.2665,14600.0
2014-01-15 15:30:00,59.11,59.22,59.1,59.14,27900.0,51.2665,51.3619,51.2579,51.2926,27900.0
2014-01-16 09:30:00,59.14,59.41,59.11,59.34,13000.0,51.2926,51.5267,51.2665,51.466,13000.0
2014-01-16 10:00:00,59.35,59.42,59.29,59.39,14000.0,51.4747,51.5354,51.4226,51.5094,14000.0
2014-01-16 10:30:00,59.39,59.49,59.35,59.49,12200.0,51.5094,51.5961,51.4747,51.5961,12200.0
2014-01-16 11:00:00,59.45,59.47,59.23,59.31,12000.0,51.5614,51.5788,51.3706,51.44,12000.0
2014-01-16 11:30:00,59.34,59.4,59.27,59.3,6700.0,51.466,51.5181,51.4053,51.4313,6700.0
2014-01-16 12:00:00,59.29,59.38,59.1,59.27,26100.0,51.4226,51.5007,51.2579,51.4053,26100.0
2014-01-16 12:30:00,59.27,59.31,59.15,59.18,10900.0,51.4053,51.44,51.3012,51.3272,10900.0
2014-01-16 13:00:00,59.19,59.25,59.13,59.15,35800.0,51.3359,51.388,51.2839,51.3012,35800.0
2014-01-16 13:30:00,59.15,59.16,59.02,59.08,12400.0,51.3012,51.3099,51.1885,51.2405,12400.0
2014-01-16 14:00:00,59.06,59.12,58.98,59.08,28900.0,51.2232,51.2752,51.1538,51.2405,28900.0
2014-01-16 14:30:00,59.07,59.17,59.06,59.14,6200.0,51.2318,51.3186,51.2232,51.2926,6200.0
2014-01-16 15:00:00,59.16,59.17,58.98,58.99,16100.0,51.3099,51.3186,51.1538,51.1625,16100.0
2014-01-16 15:30:00,58.98,59.06,58.96,59.04,39500.0,51.1538,51.2232,51.1364,51.2058,39500.0
2014-01-17 09:30:00,58.91,59.12,58.68,58.72,13800.0,51.0931,51.2752,50.8936,50.9283,13800.0
2014-01-17 10:00:00,58.73,58.95,58.64,58.82,12000.0,50.937,51.1278,50.8589,51.015,12000.0
2014-01-17 10:30:00,58.83,58.87,58.66,58.78,8200.0,51.0237,51.0584,50.8762,50.9803,8200.0
2014-01-17 11:00:00,58.82,58.85,58.69,58.71,18100.0,51.015,51.041,50.9023,50.9196,18100.0
2014-01-17 11:30:00,58.75,58.77,58.62,58.66,8300.0,50.9543,50.9716,50.8416,50.8762,8300.0
2014-01-17 12:00:00,58.67,58.75,58.67,58.72,16900.0,50.8849,50.9543,50.8849,50.9283,16900.0
2014-01-17 12:30:00,58.75,58.75,58.63,58.64,11800.0,50.9543,50.9543,50.8502,50.8589,11800.0
2014-01-17 13:00:00,58.66,58.67,58.53,58.57,7100.0,50.8762,50.8849,50.7635,50.7982,7100.0
2014-01-17 13:30:00,58.55,58.66,58.47,58.65,19700.0,50.7808,50.8762,50.7115,50.8676,19700.0
2014-01-17 14:00:00,58.66,58.85,58.65,58.66,21600.0,50.8762,51.041,50.8676,50.8762,21600.0
2014-01-17 14:30:00,58.65,58.65,58.4,58.49,28500.0,50.8676,50.8676,50.6507,50.7288,28500.0
2014-01-17 15:00:00,58.51,58.56,58.37,58.4,31500.0,50.7461,50.7895,50.6247,50.6507,31500.0
2014-01-17 15:30:00,58.39,58.45,58.3,58.35,65600.0,50.6421,50.6941,50.564,50.6074,65600.0
2014-01-21 09:30:00,58.84,58.99,58.65,58.65,16400.0,51.0324,51.1625,50.8676,50.8676,16400.0
2014-01-21 10:00:00,58.71,58.83,58.61,58.62,13400.0,50.9196,51.0237,50.8329,50.8416,13400.0
2014-01-21 10:30:00,58.59,58.64,58.52,58.6,17200.0,50.8155,50.8589,50.7548,50.8242,17200.0
2014-01-21 11:00:00,58.57,58.61,58.42,58.54,32400.0,50.7982,50.8329,50.6681,50.7722,32400.0
2014-01-21 11:30:00,58.54,58.59,58.44,58.45,18600.0,50.7722,50.8155,50.6854,50.6941,18600.0
2014-01-21 12:00:00,58.45,58.64,58.35,58.56,24600.0,50.6941,50.8589,50.6074,50.7895,24600.0
2014-01-21 12:30:00,58.56,58.66,58.56,58.66,14900.0,50.7895,50.8762,50.7895,50.8762,14900.0
2014-01-21 13:00:00,58.68,58.83,58.67,58.82,15800.0,50.8936,51.0237,50.8849,51.015,15800.0
2014-01-21 13:30:00,58.8,58.89,58.79,58.8,28500.0,50.9977,51.0757,50.989,50.9977,28500.0
2014-01-21 14:00:00,58.78,58.79,58.71,58.74,67500.0,50.9803,50.989,50.9196,50.9456,67500.0
2014-01-21 14:30:00,58.73,58.8,58.64,58.73,10600.0,50.937,50.9977,50.8589,50.937,10600.0
2014-01-21 15:00:00,58.72,58.75,58.64,58.64,17500.0,50.9283,50.9543,50.8589,50.8589,17500.0
2014-01-21 15:30:00,58.64,58.78,58.62,58.77,42700.0,50.8589,50.9803,50.8416,50.9716,42700.0
2014-01-22 09:30:00,58.93,59.07,58.87,58.95,12800.0,51.1104,51.2318,51.0584,51.1278,12800.0
2014-01-22 10:00:00,58.98,59.18,58.89,59.18,116000.0,51.1538,51.3272,51.0757,51.3272,116000.0
2014-01-22 10:30:00,59.16,59.16,58.95,58.95,4000.0,51.3099,51.3099,51.1278,51.1278,4000.0
2014-01-22 11:00:00,58.98,59.12,58.94,59.08,5200.0,51.1538,51.2752,51.1191,51.2405,5200.0
2014-01-22 11:30:00,59.08,59.15,59.08,59.12,7400.0,51.2405,51.3012,51.2405,51.2752,7400.0
2014-01-22 12:00:00,59.11,59.27,59.11,59.12,10600.0,51.2665,51.4053,51.2665,51.2752,10600.0
2014-01-22 12:30:00,59.11,59.16,59.05,59.12,5400.0,51.2665,51.3099,51.2145,51.2752,5400.0
2014-01-22 13:00:00,59.08,59.2,59.05,59.09,6600.0,51.2405,51.3446,51.2145,51.2492,6600.0
2014-01-22 13:30:00,59.06,59.1,59.0,59.09,8000.0,51.2232,51.2579,51.1711,51.2492,8000.0
2014-01-22 14:00:00,59.06,59.19,59.06,59.18,9400.0,51.2232,51.3359,51.2232,51.3272,9400.0
2014-01-22 14:30:00,59.15,59.2,59.08,59.18,12400.0,51.3012,51.3446,51.2405,51.3272,12400.0
2014-01-22 15:00:00,59.16,59.24,59.16,59.21,12500.0,51.3099,51.3793,51.3099,51.3533,12500.0
2014-01-22 15:30:00,59.18,59.4,59.18,59.38,41800.0,51.3272,51.5181,51.3272,51.5007,41800.0
2014-01-23 09:30:00,59.28,59.28,58.88,58.93,22600.0,51.414,51.414,51.0671,51.1104,22600.0
2014-01-23 10:00:00,58.93,58.95,58.84,58.93,20000.0,51.1104,51.1278,51.0324,51.1104,20000.0
2014-01-23 10:30:00,58.88,58.98,58.88,58.92,10000.0,51.0671,51.1538,51.0671,51.1017,10000.0
2014-01-23 11:00:00,58.91,59.02,58.86,59.0,13500.0,51.0931,51.1885,51.0497,51.1711,13500.0
2014-01-23 11:30:00,58.97,59.05,58.92,59.05,5800.0,51.1451,51.2145,51.1017,51.2145,5800.0
2014-01-23 12:00:00,59.08,59.09,58.92,58.96,20500.0,51.2405,51.2492,51.1017,51.1364,20500.0
2014-01-23 12:30:00,58.96,58.97,58.82,58.86,12300.0,51.1364,51.1451,51.015,51.0497,12300.0
2014-01-23 13:00:00,58.86,58.9,58.79,58.84,14100.0,51.0497,51.0844,50.989,51.0324,14100.0
2014-01-23 13:30:00,58.83,58.92,58.75,58.89,19000.0,51.0237,51.1017,50.9543,51.0757,19000.0
2014-01-23 14:00:00,58.89,58.96,58.69,58.95,19500.0,51.0757,51.1364,50.9023,51.1278,19500.0
2014-01-23 14:30:00,58.94,59.02,58.91,59.01,58600.0,51.1191,51.1885,51.0931,51.1798,58600.0
2014-01-23 15:00:00,59.0,59.0,58.92,58.96,13400.0,51.1711,51.1711,51.1017,51.1364,13400.0
2014-01-23 15:30:00,58.96,59.22,58.93,59.22,77900.0,51.1364,51.3619,51.1104,51.3619,77900.0
2014-01-24 09:30:00,58.99,58.99,58.36,58.5,10600.0,51.1625,51.1625,50.6161,50.7375,10600.0
2014-01-24 10:00:00,58.52,58.55,58.26,58.26,14600.0,50.7548,50.7808,50.5293,50.5293,14600.0
2014-01-24 10:30:00,58.23,58.27,58.06,58.12,13200.0,50.5033,50.538,50.3559,50.4079,13200.0
2014-01-24 11:00:00,58.14,58.15,57.84,57.84,16800.0,50.4252,50.4339,50.1651,50.1651,16800.0
2014-01-24 11:30:00,57.85,57.97,57.78,57.96,15500.0,50.1737,50.2778,50.113,50.2691,15500.0
2014-01-24 12:00:00,57.95,57.99,57.85,57.92,16200.0,50.2605,50.2951,50.1737,50.2344,16200.0
2014-01-24 12:30:00,57.9,57.9,57.84,57.88,8100.0,50.2171,50.2171,50.1651,50.1997,8100.0
2014-01-24 13:00:00,57.88,57.98,57.87,57.95,19800.0,50.1997,50.2865,50.1911,50.2605,19800.0
2014-01-24 13:30:00,57.95,57.99,57.86,57.88,21400.0,50.2605,50.2951,50.1824,50.1997,21400.0
2014-01-24 14:00:00,57.86,57.92,57.81,57.85,23100.0,50.1824,50.2344,50.139,50.1737,23100.0
2014-01-24 14:30:00,57.87,57.9,57.83,57.85,21700.0,50.1911,50.2171,50.1564,50.1737,21700.0
2014-01-24 15:00:00,57.87,57.87,57.67,57.71,14600.0,50.1911,50.1911,50.0176,50.0523,14600.0
2014-01-24 15:30:00,57.71,57.72,57.48,57.52,78100.0,50.0523,50.061,49.8528,49.8875,78100.0
2014-01-27 09:30:00,57.91,59.13,57.12,57.23,25700.0,50.2258,51.2839,49.5406,49.636,25700.0
2014-01-27 10:00:00,57.18,57.19,56.73,56.73,35100.0,49.5926,49.6013,49.2023,49.2023,35100.0
2014-01-27 10:30:00,56.79,56.89,56.57,56.76,25800.0,49.2544,49.3411,49.0636,49.2284,25800.0
2014-01-27 11:00:00,56.79,56.88,56.66,56.78,40200.0,49.2544,49.3324,49.1416,49.2457,40200.0
2014-01-27 11:30:00,56.76,56.81,56.45,56.45,17900.0,49.2284,49.2717,48.9595,48.9595,17900.0
2014-01-27 12:00:00,56.45,56.63,56.33,56.42,30600.0,48.9595,49.1156,48.8554,48.9335,30600.0
2014-01-27 12:30:00,56.35,56.42,56.27,56.32,17100.0,48.8728,48.9335,48.8034,48.8467,17100.0
2014-01-27 13:00:00,56.33,56.44,56.11,56.15,50300.0,48.8554,48.9508,48.6646,48.6993,50300.0
2014-01-27 13:30:00,56.15,56.52,56.09,56.44,28200.0,48.6993,49.0202,48.6473,48.9508,28200.0
2014-01-27 14:00:00,56.43,56.69,56.38,56.54,15200.0,48.9421,49.1676,48.8988,49.0376,15200.0
2014-01-27 14:30:00,56.6,56.64,56.54,56.62,15200.0,49.0896,49.1243,49.0376,49.1069,15200.0
2014-01-27 15:00:00,56.63,56.63,56.26,56.27,41300.0,49.1156,49.1156,48.7947,48.8034,41300.0
2014-01-27 15:30:00,56.25,56.3,55.78,55.78,127600.0,48.786,48.8294,48.3784,48.3784,127600.0
2014-01-28 09:30:00,55.98,56.25,55.92,56.02,12500.0,48.5519,48.786,48.4998,48.5866,12500.0
2014-01-28 10:00:00,56.11,56.29,56.03,56.07,18500.0,48.6646,48.8207,48.5952,48.6299,18500.0
2014-01-28 10:30:00,56.09,56.25,56.02,56.23,16700.0,48.6473,48.786,48.5866,48.7687,16700.0
2014-01-28 11:00:00,56.24,56.33,56.08,56.18,12500.0,48.7774,48.8554,48.6386,48.7253,12500.0
2014-01-28 11:30:00,56.16,56.26,56.01,56.24,13400.0,48.708,48.7947,48.5779,48.7774,13400.0
2014-01-28 12:00:00,56.27,56.37,56.12,56.37,27800.0,48.8034,48.8901,48.6733,48.8901,27800.0
2014-01-28 12:30:00,56.39,56.44,56.3,56.38,22200.0,48.9075,48.9508,48.8294,48.8988,22200.0
2014-01-28 13:00:00,56.37,56.51,56.33,56.46,6900.0,48.8901,49.0115,48.8554,48.9682,6900.0
2014-01-28 13:30:00,56.47,56.47,56.36,56.4,5500.0,48.9768,48.9768,48.8814,48.9161,5500.0
2014-01-28 14:00:00,56.39,56.48,56.37,56.47,9000.0,48.9075,48.9855,48.8901,48.9768,9000.0
2014-01-28 14:30:00,56.48,56.56,56.44,56.48,13900.0,48.9855,49.0549,48.9508,48.9855,13900.0
2014-01-28 15:00:00,56.47,56.56,56.42,56.54,12700.0,48.9768,49.0549,48.9335,49.0376,12700.0
2014-01-28 15:30:00,56.56,56.66,56.51,56.64,44900.0,49.0549,49.1416,49.0115,49.1243,44900.0
2014-01-29 09:30:00,56.12,56.45,55.91,56.37,9500.0,48.6733,48.9595,48.4911,48.8901,9500.0
2014-01-29 10:00:00,56.37,56.44,56.2,56.31,13000.0,48.8901,48.9508,48.7427,48.8381,13000.0
2014-01-29 10:30:00,56.32,56.56,56.32,56.48,9100.0,48.8467,49.0549,48.8467,48.9855,9100.0
2014-01-29 11:00:00,56.5,56.67,56.48,56.67,12000.0,49.0029,49.1503,48.9855,49.1503,12000.0
2014-01-29 11:30:00,56.61,56.75,56.49,56.75,9400.0,49.0983,49.2197,48.9942,49.2197,9400.0
2014-01-29 12:00:00,56.74,56.76,56.45,56.45,10900.0,49.211,49.2284,48.9595,48.9595,10900.0
2014-01-29 12:30:00,56.38,56.5,56.32,56.5,11000.0,48.8988,49.0029,48.8467,49.0029,11000.0
2014-01-29 13:00:00,56.48,56.49,56.2,56.21,11100.0,48.9855,48.9942,48.7427,48.7513,11100.0
2014-01-29 13:30:00,56.25,56.26,56.08,56.1,9900.0,48.786,48.7947,48.6386,48.6559,9900.0
2014-01-29 14:00:00,56.1,56.15,55.7,55.9,36700.0,48.6559,48.6993,48.309,48.4825,36700.0
2014-01-29 14:30:00,55.9,56.02,55.57,55.61,30600.0,48.4825,48.5866,48.1963,48.231,30600.0
2014-01-29 15:00:00,55.61,55.76,55.54,55.61,26400.0,48.231,48.3611,48.1702,48.231,26400.0
2014-01-29 15:30:00,55.67,55.83,55.59,55.69,48900.0,48.283,48.4218,48.2136,48.3003,48900.0
2014-01-30 09:30:00,56.27,56.27,55.76,56.08,16800.0,48.8034,48.8034,48.3611,48.6386,16800.0
2014-01-30 10:00:00,56.06,56.3,56.0,56.18,11800.0,48.6212,48.8294,48.5692,48.7253,11800.0
2014-01-30 10:30:00,56.19,56.3,56.15,56.26,12200.0,48.734,48.8294,48.6993,48.7947,12200.0
2014-01-30 11:00:00,56.25,56.35,56.24,56.24,11000.0,48.786,48.8728,48.7774,48.7774,11000.0
2014-01-30 11:30:00,56.24,56.48,56.17,56.37,13400.0,48.7774,48.9855,48.7166,48.8901,13400.0
2014-01-30 12:00:00,56.35,56.43,56.3,56.39,7900.0,48.8728,48.9421,48.8294,48.9075,7900.0
2014-01-30 12:30:00,56.38,56.43,56.27,56.43,66200.0,48.8988,48.9421,48.8034,48.9421,66200.0
2014-01-30 13:00:00,56.44,56.54,56.41,56.5,11000.0,48.9508,49.0376,48.9248,49.0029,11000.0
2014-01-30 13:30:00,56.52,56.53,56.44,56.53,11000.0,49.0202,49.0289,48.9508,49.0289,11000.0
2014-01-30 14:00:00,56.53,56.68,56.5,56.66,41100.0,49.0289,49.159,49.0029,49.1416,41100.0
2014-01-30 14:30:00,56.68,56.77,56.64,56.67,9600.0,49.159,49.237,49.1243,49.1503,9600.0
2014-01-30 15:00:00,56.68,56.81,56.62,56.78,15000.0,49.159,49.2717,49.1069,49.2457,15000.0
2014-01-30 15:30:00,56.78,56.84,56.68,56.7,28600.0,49.2457,49.2977,49.159,49.1763,28600.0
2014-01-31 09:30:00,55.99,56.08,55.51,55.86,18000.0,48.5605,48.6386,48.1442,48.4478,18000.0
2014-01-31 10:00:00,55.83,56.07,55.69,55.69,9200.0,48.4218,48.6299,48.3003,48.3003,9200.0
2014-01-31 10:30:00,55.69,56.08,55.69,56.06,26700.0,48.3003,48.6386,48.3003,48.6212,26700.0
2014-01-31 11:00:00,56.09,56.29,55.9,56.05,24800.0,48.6473,48.8207,48.4825,48.6126,24800.0
2014-01-31 11:30:00,56.09,56.1,55.83,56.05,21800.0,48.6473,48.6559,48.4218,48.6126,21800.0
2014-01-31 12:00:00,56.07,56.21,55.96,56.1,10400.0,48.6299,48.7513,48.5345,48.6559,10400.0
2014-01-31 12:30:00,56.1,56.15,56.0,56.08,12300.0,48.6559,48.6993,48.5692,48.6386,12300.0
2014-01-31 13:00:00,56.06,56.06,55.84,55.84,11200.0,48.6212,48.6212,48.4304,48.4304,11200.0
2014-01-31 13:30:00,55.82,56.16,55.78,56.05,13300.0,48.4131,48.708,48.3784,48.6126,13300.0
2014-01-31 14:00:00,56.03,56.08,55.96,56.0,10600.0,48.5952,48.6386,48.5345,48.5692,10600.0
2014-01-31 14:30:00,55.99,56.13,55.98,55.99,16000.0,48.5605,48.682,48.5519,48.5605,16000.0
2014-01-31 15:00:00,56.03,56.15,55.97,56.0,23800.0,48.5952,48.6993,48.5432,48.5692,23800.0
2014-01-31 15:30:00,56.0,56.15,55.73,55.77,56400.0,48.5692,48.6993,48.335,48.3697,56400.0
2014-02-03 09:30:00,55.86,56.02,55.57,55.79,30900.0,48.4478,48.5866,48.1963,48.3871,30900.0
2014-02-03 10:00:00,55.77,55.77,54.79,54.97,37500.0,48.3697,48.3697,47.5198,47.6759,37500.0
2014-02-03 10:30:00,54.93,55.06,54.57,54.74,34300.0,47.6412,47.7539,47.329,47.4764,34300.0
2014-02-03 11:00:00,54.73,54.76,54.31,54.42,53600.0,47.4677,47.4937,47.1035,47.1989,53600.0
2014-02-03 11:30:00,54.45,54.51,54.15,54.21,40100.0,47.2249,47.2769,46.9647,47.0167,40100.0
2014-02-03 12:00:00,54.21,54.32,54.05,54.31,41300.0,47.0167,47.1121,46.878,47.1035,41300.0
2014-02-03 12:30:00,54.32,54.41,54.12,54.25,34800.0,47.1121,47.1902,46.9387,47.0514,34800.0
2014-02-03 13:00:00,54.25,54.34,53.8,53.88,29700.0,47.0514,47.1295,46.6611,46.7305,29700.0
2014-02-03 13:30:00,53.89,54.0,53.79,53.82,27100.0,46.7392,46.8346,46.6525,46.6785,27100.0
2014-02-03 14:00:00,53.83,54.07,53.83,53.94,21500.0,46.6872,46.8953,46.6872,46.7826,21500.0
2014-02-03 14:30:00,53.98,54.03,53.78,53.85,26300.0,46.8172,46.8606,46.6438,46.7045,26300.0
2014-02-03 15:00:00,53.85,54.03,53.8,53.95,44500.0,46.7045,46.8606,46.6611,46.7912,44500.0
2014-02-03 15:30:00,53.96,54.02,53.55,53.67,126800.0,46.7999,46.8519,46.4443,46.5484,126800.0
2014-02-04 09:30:00,54.03,54.05,53.55,53.86,24100.0,46.8606,46.878,46.4443,46.7132,24100.0
2014-02-04 10:00:00,53.94,54.12,53.86,54.09,24600.0,46.7826,46.9387,46.7132,46.9127,24600.0
2014-02-04 10:30:00,54.13,54.29,54.12,54.21,21800.0,46.9473,47.0861,46.9387,47.0167,21800.0
2014-02-04 11:00:00,54.2,54.52,54.2,54.45,11700.0,47.0081,47.2856,47.0081,47.2249,11700.0
2014-02-04 11:30:00,54.48,54.65,54.43,54.6,10700.0,47.2509,47.3983,47.2075,47.355,10700.0
2014-02-04 12:00:00,54.6,54.65,54.52,54.56,10100.0,47.355,47.3983,47.2856,47.3203,10100.0
2014-02-04 12:30:00,54.53,54.61,54.5,54.54,15300.0,47.2943,47.3637,47.2682,47.3029,15300.0
2014-02-04 13:00:00,54.57,54.6,54.41,54.42,13500.0,47.329,47.355,47.1902,47.1989,13500.0
2014-02-04 13:30:00,54.46,54.48,54.21,54.23,30200.0,47.2336,47.2509,47.0167,47.0341,30200.0
2014-02-04 14:00:00,54.24,54.28,54.1,54.19,26500.0,47.0427,47.0774,46.9213,46.9994,26500.0
2014-02-04 14:30:00,54.15,54.58,54.15,54.51,75500.0,46.9647,47.3376,46.9647,47.2769,75500.0
2014-02-04 15:00:00,54.51,54.52,54.3,54.37,49500.0,47.2769,47.2856,47.0948,47.1555,49500.0
2014-02-04 15:30:00,54.39,54.69,54.39,54.66,80000.0,47.1728,47.433,47.1728,47.407,80000.0
2014-02-05 09:30:00,54.35,56.22,53.69,54.02,19800.0,47.1382,48.76,46.5657,46.8519,19800.0
2014-02-05 10:00:00,54.16,54.36,53.59,53.9,21800.0,46.9734,47.1468,46.479,46.7479,21800.0
2014-02-05 10:30:00,53.9,54.0,53.68,53.93,13700.0,46.7479,46.8346,46.5571,46.7739,13700.0
2014-02-05 11:00:00,53.93,54.04,53.79,53.97,14000.0,46.7739,46.8693,46.6525,46.8086,14000.0
2014-02-05 11:30:00,54.05,54.2,54.01,54.12,12100.0,46.878,47.0081,46.8433,46.9387,12100.0
2014-02-05 12:00:00,54.15,54.2,54.04,54.11,13100.0,46.9647,47.0081,46.8693,46.93,13100.0
2014-02-05 12:30:00,54.16,54.21,54.07,54.2,20500.0,46.9734,47.0167,46.8953,47.0081,20500.0
2014-02-05 13:00:00,54.21,54.52,54.16,54.47,24600.0,47.0167,47.2856,46.9734,47.2422,24600.0
2014-02-05 13:30:00,54.48,54.73,54.48,54.7,25700.0,47.2509,47.4677,47.2509,47.4417,25700.0
2014-02-05 14:00:00,54.69,54.81,54.59,54.81,30800.0,47.433,47.5371,47.3463,47.5371,30800.0
2014-02-05 14:30:00,54.81,54.91,54.58,54.76,32000.0,47.5371,47.6238,47.3376,47.4937,32000.0
2014-02-05 15:00:00,54.76,54.94,54.67,54.85,33900.0,47.4937,47.6499,47.4157,47.5718,33900.0
2014-02-05 15:30:00,54.85,54.88,54.52,54.53,58300.0,47.5718,47.5978,47.2856,47.2943,58300.0
2014-02-06 09:30:00,54.74,54.88,54.19,54.72,18900.0,47.4764,47.5978,46.9994,47.4591,18900.0
2014-02-06 10:00:00,54.73,55.03,54.7,54.99,54800.0,47.4677,47.7279,47.4417,47.6932,54800.0
2014-02-06 10:30:00,54.99,55.15,54.99,55.03,26300.0,47.6932,47.832,47.6932,47.7279,26300.0
2014-02-06 11:00:00,55.02,55.11,54.88,54.97,36700.0,47.7192,47.7973,47.5978,47.6759,36700.0
2014-02-06 11:30:00,54.98,55.07,54.98,55.01,26300.0,47.6846,47.7626,47.6846,47.7106,26300.0
2014-02-06 12:00:00,55.03,55.07,54.99,55.0,15700.0,47.7279,47.7626,47.6932,47.7019,15700.0
2014-02-06 12:30:00,54.97,54.99,54.82,54.86,16900.0,47.6759,47.6932,47.5458,47.5805,16900.0
2014-02-06 13:00:00,54.85,54.87,54.8,54.85,17900.0,47.5718,47.5892,47.5284,47.5718,17900.0
2014-02-06 13:30:00,54.87,54.9,54.83,54.85,20800.0,47.5892,47.6152,47.5545,47.5718,20800.0
2014-02-06 14:00:00,54.85,55.03,54.85,55.02,17200.0,47.5718,47.7279,47.5718,47.7192,17200.0
2014-02-06 14:30:00,55.03,55.18,54.98,54.99,16500.0,47.7279,47.858,47.6846,47.6932,16500.0
2014-02-06 15:00:00,55.0,55.06,54.87,55.05,60200.0,47.7019,47.7539,47.5892,47.7453,60200.0
2014-02-06 15:30:00,54.98,55.05,54.82,54.97,85100.0,47.6846,47.7453,47.5458,47.6759,85100.0
2014-02-07 09:30:00,55.33,55.75,55.33,55.45,23000.0,47.9881,48.3524,47.9881,48.0922,23000.0
2014-02-07 10:00:00,55.54,55.64,55.4,55.4,34300.0,48.1702,48.257,48.0488,48.0488,34300.0
2014-02-07 10:30:00,55.4,55.48,55.35,55.47,14900.0,48.0488,48.1182,48.0055,48.1095,14900.0
2014-02-07 11:00:00,55.44,55.62,55.43,55.61,20300.0,48.0835,48.2396,48.0748,48.231,20300.0
2014-02-07 11:30:00,55.62,55.86,55.62,55.84,19400.0,48.2396,48.4478,48.2396,48.4304,19400.0
2014-02-07 12:00:00,55.84,55.93,55.84,55.9,17100.0,48.4304,48.5085,48.4304,48.4825,17100.0
2014-02-07 12:30:00,55.91,55.99,55.91,55.97,10500.0,48.4911,48.5605,48.4911,48.5432,10500.0
2014-02-07 13:00:00,55.99,56.1,55.95,56.1,13700.0,48.5605,48.6559,48.5258,48.6559,13700.0
2014-02-07 13:30:00,56.07,56.35,56.06,56.33,24500.0,48.6299,48.8728,48.6212,48.8554,24500.0
2014-02-07 14:00:00,56.33,56.42,56.29,56.33,34300.0,48.8554,48.9335,48.8207,48.8554,34300.0
2014-02-07 14:30:00,56.31,56.31,56.11,56.12,18500.0,48.8381,48.8381,48.6646,48.6733,18500.0
2014-02-07 15:00:00,56.12,56.12,55.95,55.98,36200.0,48.6733,48.6733,48.5258,48.5519,36200.0
2014-02-07 15:30:00,55.99,56.25,55.97,56.23,73800.0,48.5605,48.786,48.5432,48.7687,73800.0
2014-02-10 09:30:00,56.22,56.22,55.11,56.05,43300.0,48.76,48.76,47.7973,48.6126,43300.0
2014-02-10 10:00:00,56.09,56.29,56.08,56.2,23700.0,48.6473,48.8207,48.6386,48.7427,23700.0
2014-02-10 10:30:00,56.23,56.23,56.04,56.05,26300.0,48.7687,48.7687,48.6039,48.6126,26300.0
2014-02-10 11:00:00,56.06,56.18,56.0,56.18,23800.0,48.6212,48.7253,48.5692,48.7253,23800.0
2014-02-10 11:30:00,56.17,56.31,56.16,56.26,33400.0,48.7166,48.8381,48.708,48.7947,33400.0
2014-02-10 12:00:00,56.26,56.28,56.22,56.23,22800.0,48.7947,48.8121,48.76,48.7687,22800.0
2014-02-10 12:30:00,56.23,56.36,56.23,56.36,15600.0,48.7687,48.8814,48.7687,48.8814,15600.0
2014-02-10 13:00:00,56.36,56.46,56.36,56.45,22900.0,48.8814,48.9682,48.8814,48.9595,22900.0
2014-02-10 13:30:00,56.45,56.5,56.44,56.48,16100.0,48.9595,49.0029,48.9508,48.9855,16100.0
2014-02-10 14:00:00,56.48,56.69,56.48,56.66,35300.0,48.9855,49.1676,48.9855,49.1416,35300.0
2014-02-10 14:30:00,56.67,56.78,56.64,56.65,40000.0,49.1503,49.2457,49.1243,49.133,40000.0
2014-02-10 15:00:00,56.64,56.66,56.49,56.5,28500.0,49.1243,49.1416,48.9942,49.0029,28500.0
2014-02-10 15:30:00,56.51,56.58,56.38,56.38,107800.0,49.0115,49.0722,48.8988,48.8988,107800.0
2014-02-11 09:30:00,56.6,56.62,56.02,56.58,26800.0,49.0896,49.1069,48.5866,49.0722,26800.0
2014-02-11 10:00:00,56.5,56.73,56.3,56.57,29100.0,49.0029,49.2023,48.8294,49.0636,29100.0
2014-02-11 10:30:00,56.57,56.66,56.45,56.54,30400.0,49.0636,49.1416,48.9595,49.0376,30400.0
2014-02-11 11:00:00,56.54,56.73,56.49,56.69,33100.0,49.0376,49.2023,48.9942,49.1676,33100.0
2014-02-11 11:30:00,56.73,56.92,56.66,56.79,30500.0,49.2023,49.3671,49.1416,49.2544,30500.0
2014-02-11 12:00:00,56.81,56.96,56.79,56.93,18400.0,49.2717,49.4018,49.2544,49.3758,18400.0
2014-02-11 12:30:00,56.93,56.96,56.79,56.81,13300.0,49.3758,49.4018,49.2544,49.2717,13300.0
2014-02-11 13:00:00,56.81,56.95,56.81,56.93,19000.0,49.2717,49.3931,49.2717,49.3758,19000.0
2014-02-11 13:30:00,56.93,56.95,56.78,56.8,21900.0,49.3758,49.3931,49.2457,49.2631,21900.0
2014-02-11 14:00:00,56.77,56.82,56.72,56.78,28000.0,49.237,49.2804,49.1937,49.2457,28000.0
2014-02-11 14:30:00,56.78,56.94,56.74,56.92,24600.0,49.2457,49.3845,49.211,49.3671,24600.0
2014-02-11 15:00:00,56.91,57.09,56.91,57.06,38100.0,49.3585,49.5146,49.3585,49.4886,38100.0
2014-02-11 15:30:00,57.07,57.13,56.8,56.89,65000.0,49.4972,49.5493,49.2631,49.3411,65000.0
2014-02-12 09:30:00,56.96,57.34,56.93,57.11,23700.0,49.4018,49.7314,49.3758,49.5319,23700.0
2014-02-12 10:00:00,57.12,57.22,57.02,57.15,20200.0,49.5406,49.6273,49.4539,49.5666,20200.0
2014-02-12 10:30:00,57.15,57.26,57.07,57.09,14900.0,49.5666,49.662,49.4972,49.5146,14900.0
2014-02-12 11:00:00,57.16,57.3,57.01,57.1,15300.0,49.5753,49.6967,49.4452,49.5232,15300.0
2014-02-12 11:30:00,57.14,57.26,57.1,57.25,15400.0,49.5579,49.662,49.5232,49.6533,15400.0
2014-02-12 12:00:00,57.21,57.32,57.16,57.3,11500.0,49.6186,49.7141,49.5753,49.6967,11500.0
2014-02-12 12:30:00,57.32,57.38,57.25,57.33,7000.0,49.7141,49.7661,49.6533,49.7227,7000.0
2014-02-12 13:00:00,57.31,57.45,57.25,57.4,9200.0,49.7054,49.8268,49.6533,49.7834,9200.0
2014-02-12 13:30:00,57.39,57.39,57.24,57.28,19000.0,49.7748,49.7748,49.6447,49.6794,19000.0
2014-02-12 14:00:00,57.27,57.27,57.15,57.2,19900.0,49.6707,49.6707,49.5666,49.61,19900.0
2014-02-12 14:30:00,57.19,57.2,57.03,57.11,20600.0,49.6013,49.61,49.4625,49.5319,20600.0
2014-02-12 15:00:00,57.13,57.22,57.1,57.2,37000.0,49.5493,49.6273,49.5232,49.61,37000.0
2014-02-12 15:30:00,57.2,57.38,57.14,57.38,77800.0,49.61,49.7661,49.5579,49.7661,77800.0
2014-02-13 09:30:00,57.2,57.31,56.93,57.12,13100.0,49.61,49.7054,49.3758,49.5406,13100.0
2014-02-13 10:00:00,57.13,57.43,57.13,57.25,8800.0,49.5493,49.8095,49.5493,49.6533,8800.0
2014-02-13 10:30:00,57.25,57.38,57.25,57.33,11400.0,49.6533,49.7661,49.6533,49.7227,11400.0
2014-02-13 11:00:00,57.38,57.61,57.38,57.61,16400.0,49.7661,49.9656,49.7661,49.9656,16400.0
2014-02-13 11:30:00,57.6,57.65,57.5,57.53,16800.0,49.9569,50.0003,49.8702,49.8962,16800.0
2014-02-13 12:00:00,57.56,57.58,57.49,57.49,26500.0,49.9222,49.9396,49.8615,49.8615,26500.0
2014-02-13 12:30:00,57.52,57.53,57.3,57.4,21300.0,49.8875,49.8962,49.6967,49.7834,21300.0
2014-02-13 13:00:00,57.35,57.51,57.3,57.5,18800.0,49.7401,49.8788,49.6967,49.8702,18800.0
2014-02-13 13:30:00,57.5,57.58,57.44,57.54,12900.0,49.8702,49.9396,49.8181,49.9049,12900.0
2014-02-13 14:00:00,57.58,57.65,57.48,57.52,22700.0,49.9396,50.0003,49.8528,49.8875,22700.0
2014-02-13 14:30:00,57.52,57.65,57.51,57.62,24300.0,49.8875,50.0003,49.8788,49.9742,24300.0
2014-02-13 15:00:00,57.62,57.63,57.6,57.62,24200.0,49.9742,49.9829,49.9569,49.9742,24200.0
2014-02-13 15:30:00,57.61,57.63,57.58,57.58,67100.0,49.9656,49.9829,49.9396,49.9396,67100.0
2014-02-14 09:30:00,57.63,57.75,57.05,57.14,10800.0,49.9829,50.087,49.4799,49.5579,10800.0
2014-02-14 10:00:00,57.11,57.39,57.02,57.39,12400.0,49.5319,49.7748,49.4539,49.7748,12400.0
2014-02-14 10:30:00,57.39,57.48,57.27,57.3,16000.0,49.7748,49.8528,49.6707,49.6967,16000.0
2014-02-14 11:00:00,57.3,57.37,57.3,57.31,7100.0,49.6967,49.7574,49.6967,49.7054,7100.0
2014-02-14 11:30:00,57.32,57.36,57.3,57.36,8600.0,49.7141,49.7487,49.6967,49.7487,8600.0
2014-02-14 12:00:00,57.32,57.36,57.3,57.3,12200.0,49.7141,49.7487,49.6967,49.6967,12200.0
2014-02-14 12:30:00,57.32,57.48,57.32,57.42,19100.0,49.7141,49.8528,49.7141,49.8008,19100.0
2014-02-14 13:00:00,57.42,57.45,57.35,57.44,11600.0,49.8008,49.8268,49.7401,49.8181,11600.0
2014-02-14 13:30:00,57.43,57.54,57.43,57.53,12400.0,49.8095,49.9049,49.8095,49.8962,12400.0
2014-02-14 14:00:00,57.57,57.6,57.49,57.54,7200.0,49.9309,49.9569,49.8615,49.9049,7200.0
2014-02-14 14:30:00,57.56,57.59,57.5,57.52,13900.0,49.9222,49.9482,49.8702,49.8875,13900.0
2014-02-14 15:00:00,57.51,57.54,57.48,57.53,16000.0,49.8788,49.9049,49.8528,49.8962,16000.0
2014-02-14 15:30:00,57.54,57.61,57.46,57.6,45700.0,49.9049,49.9656,49.8355,49.9569,45700.0
2014-02-18 09:30:00,58.02,58.48,57.42,57.42,21400.0,50.3212,50.7201,49.8008,49.8008,21400.0
2014-02-18 10:00:00,57.33,57.71,57.31,57.71,18100.0,49.7227,50.0523,49.7054,50.0523,18100.0
2014-02-18 10:30:00,57.75,57.89,57.61,57.87,21300.0,50.087,50.2084,49.9656,50.1911,21300.0
2014-02-18 11:00:00,57.84,57.89,57.75,57.85,9100.0,50.1651,50.2084,50.087,50.1737,9100.0
2014-02-18 11:30:00,57.89,57.9,57.75,57.75,12200.0,50.2084,50.2171,50.087,50.087,12200.0
2014-02-18 12:00:00,57.76,57.9,57.75,57.9,6800.0,50.0957,50.2171,50.087,50.2171,6800.0
2014-02-18 12:30:00,57.88,57.9,57.81,57.82,9100.0,50.1997,50.2171,50.139,50.1477,9100.0
2014-02-18 13:00:00,57.85,57.9,57.8,57.9,7500.0,50.1737,50.2171,50.1304,50.2171,7500.0
2014-02-18 13:30:00,57.88,57.88,57.76,57.83,9200.0,50.1997,50.1997,50.0957,50.1564,9200.0
2014-02-18 14:00:00,57.83,57.85,57.75,57.82,12000.0,50.1564,50.1737,50.087,50.1477,12000.0
2014-02-18 14:30:00,57.82,57.9,57.78,57.85,35000.0,50.1477,50.2171,50.113,50.1737,35000.0
2014-02-18 15:00:00,57.85,57.85,57.81,57.85,22000.0,50.1737,50.1737,50.139,50.1737,22000.0
2014-02-18 15:30:00,57.86,58.0,57.86,57.9,29500.0,50.1824,50.3038,50.1824,50.2171,29500.0
2014-02-19 09:30:00,57.79,57.96,57.52,57.74,12400.0,50.1217,50.2691,49.8875,50.0783,12400.0
2014-02-19 10:00:00,57.79,58.07,57.71,57.93,21500.0,50.1217,50.3645,50.0523,50.2431,21500.0
2014-02-19 10:30:00,57.99,58.0,57.83,57.96,17200.0,50.2951,50.3038,50.1564,50.2691,17200.0
2014-02-19 11:00:00,57.95,58.06,57.94,58.03,27500.0,50.2605,50.3559,50.2518,50.3298,27500.0
2014-02-19 11:30:00,58.04,58.09,58.0,58.01,32500.0,50.3385,50.3819,50.3038,50.3125,32500.0
2014-02-19 12:00:00,58.0,58.17,57.98,57.99,38500.0,50.3038,50.4513,50.2865,50.2951,38500.0
2014-02-19 12:30:00,58.01,58.08,57.99,58.08,13900.0,50.3125,50.3732,50.2951,50.3732,13900.0
2014-02-19 13:00:00,58.09,58.26,58.03,58.24,7800.0,50.3819,50.5293,50.3298,50.512,7800.0
2014-02-19 13:30:00,58.24,58.28,58.2,58.2,9800.0,50.512,50.5467,50.4773,50.4773,9800.0
2014-02-19 14:00:00,58.2,58.25,58.13,58.24,20600.0,50.4773,50.5206,50.4166,50.512,20600.0
2014-02-19 14:30:00,58.25,58.25,58.2,58.23,13000.0,50.5206,50.5206,50.4773,50.5033,13000.0
2014-02-19 15:00:00,58.23,58.23,58.1,58.11,37500.0,50.5033,50.5033,50.3906,50.3992,37500.0
2014-02-19 15:30:00,58.11,58.16,57.94,57.96,67400.0,50.3992,50.4426,50.2518,50.2691,67400.0
2014-02-20 09:30:00,58.19,58.19,57.79,57.87,14600.0,50.4686,50.4686,50.1217,50.1911,14600.0
2014-02-20 10:00:00,57.85,58.11,57.72,58.04,16700.0,50.1737,50.3992,50.061,50.3385,16700.0
2014-02-20 10:30:00,58.03,58.18,58.03,58.11,16800.0,50.3298,50.4599,50.3298,50.3992,16800.0
2014-02-20 11:00:00,58.1,58.2,58.04,58.19,30600.0,50.3906,50.4773,50.3385,50.4686,30600.0
2014-02-20 11:30:00,58.21,58.21,58.1,58.2,36100.0,50.486,50.486,50.3906,50.4773,36100.0
2014-02-20 12:00:00,58.2,58.25,58.19,58.23,17100.0,50.4773,50.5206,50.4686,50.5033,17100.0
2014-02-20 12:30:00,58.25,58.32,58.23,58.3,13800.0,50.5206,50.5814,50.5033,50.564,13800.0
2014-02-20 13:00:00,58.31,58.31,58.2,58.2,11300.0,50.5727,50.5727,50.4773,50.4773,11300.0
2014-02-20 13:30:00,58.21,58.22,58.08,58.08,25000.0,50.486,50.4946,50.3732,50.3732,25000.0
2014-02-20 14:00:00,58.08,58.17,58.07,58.14,31000.0,50.3732,50.4513,50.3645,50.4252,31000.0
2014-02-20 14:30:00,58.15,58.21,58.12,58.21,12300.0,50.4339,50.486,50.4079,50.486,12300.0
2014-02-20 15:00:00,58.19,58.23,58.16,58.2,18500.0,50.4686,50.5033,50.4426,50.4773,18500.0
2014-02-20 15:30:00,58.19,58.23,58.13,58.15,48700.0,50.4686,50.5033,50.4166,50.4339,48700.0
2014-02-21 09:30:00,58.25,58.32,57.97,58.17,12800.0,50.5206,50.5814,50.2778,50.4513,12800.0
2014-02-21 10:00:00,58.23,58.33,58.12,58.19,29300.0,50.5033,50.59,50.4079,50.4686,29300.0
2014-02-21 10:30:00,58.18,58.47,58.18,58.46,32100.0,50.4599,50.7115,50.4599,50.7028,32100.0
2014-02-21 11:00:00,58.47,58.56,58.2,58.29,34800.0,50.7115,50.7895,50.4773,50.5553,34800.0
2014-02-21 11:30:00,58.31,58.4,58.23,58.25,29300.0,50.5727,50.6507,50.5033,50.5206,29300.0
2014-02-21 12:00:00,58.29,58.35,58.23,58.29,17600.0,50.5553,50.6074,50.5033,50.5553,17600.0
2014-02-21 12:30:00,58.3,58.34,58.15,58.21,16700.0,50.564,50.5987,50.4339,50.486,16700.0
2014-02-21 13:00:00,58.22,58.29,58.15,58.24,12200.0,50.4946,50.5553,50.4339,50.512,12200.0
2014-02-21 13:30:00,58.25,58.37,58.2,58.37,9500.0,50.5206,50.6247,50.4773,50.6247,9500.0
2014-02-21 14:00:00,58.35,58.44,58.34,58.44,18500.0,50.6074,50.6854,50.5987,50.6854,18500.0
2014-02-21 14:30:00,58.42,58.5,58.37,58.47,22700.0,50.6681,50.7375,50.6247,50.7115,22700.0
2014-02-21 15:00:00,58.48,58.53,58.46,58.52,17800.0,50.7201,50.7635,50.7028,50.7548,17800.0
2014-02-21 15:30:00,58.51,58.52,58.33,58.34,54800.0,50.7461,50.7548,50.59,50.5987,54800.0
2014-02-24 09:30:00,58.38,58.4,57.89,58.31,20000.0,50.8235,50.8409,50.3969,50.7626,20000.0
2014-02-24 10:00:00,58.4,58.6,58.36,58.51,19500.0,50.8409,51.015,50.8061,50.9367,19500.0
2014-02-24 10:30:00,58.54,58.67,58.48,58.65,15500.0,50.9628,51.076,50.9105,51.0585,15500.0
2014-02-24 11:00:00,58.67,58.81,58.59,58.81,27500.0,51.076,51.1978,51.0063,51.1978,27500.0
2014-02-24 11:30:00,58.81,58.93,58.75,58.86,14000.0,51.1978,51.3023,51.1456,51.2414,14000.0
2014-02-24 12:00:00,58.87,58.95,58.79,58.94,7000.0,51.2501,51.3197,51.1804,51.311,7000.0
2014-02-24 12:30:00,58.9,58.98,58.86,58.9,9000.0,51.2762,51.3458,51.2414,51.2762,9000.0
2014-02-24 13:00:00,58.89,58.92,58.81,58.83,13300.0,51.2675,51.2936,51.1978,51.2152,13300.0
2014-02-24 13:30:00,58.83,58.83,58.74,58.75,19500.0,51.2152,51.2152,51.1369,51.1456,19500.0
2014-02-24 14:00:00,58.75,58.96,58.75,58.95,24200.0,51.1456,51.3284,51.1456,51.3197,24200.0
2014-02-24 14:30:00,58.95,58.99,58.84,58.87,31800.0,51.3197,51.3545,51.2239,51.2501,31800.0
2014-02-24 15:00:00,58.87,58.88,58.74,58.8,47200.0,51.2501,51.2588,51.1369,51.1891,47200.0
2014-02-24 15:30:00,58.82,58.85,58.59,58.62,38200.0,51.2065,51.2327,51.0063,51.0324,38200.0
2014-02-25 09:30:00,58.7,58.84,58.31,58.34,9400.0,51.1021,51.2239,50.7626,50.7887,9400.0
2014-02-25 10:00:00,58.42,58.55,58.28,58.33,5500.0,50.8583,50.9715,50.7364,50.78,5500.0
2014-02-25 10:30:00,58.33,58.46,58.33,58.44,7000.0,50.78,50.8931,50.78,50.8757,7000.0
2014-02-25 11:00:00,58.41,58.66,58.41,58.65,21800.0,50.8496,51.0672,50.8496,51.0585,21800.0
2014-02-25 11:30:00,58.65,58.67,58.54,58.58,12400.0,51.0585,51.076,50.9628,50.9976,12400.0
2014-02-25 12:00:00,58.58,58.59,58.5,58.53,13900.0,50.9976,51.0063,50.928,50.9541,13900.0
2014-02-25 12:30:00,58.5,58.68,58.49,58.65,10200.0,50.928,51.0847,50.9193,51.0585,10200.0
2014-02-25 13:00:00,58.65,58.68,58.5,58.55,19400.0,51.0585,51.0847,50.928,50.9715,19400.0
2014-02-25 13:30:00,58.58,58.67,58.53,58.59,10400.0,50.9976,51.076,50.9541,51.0063,10400.0
2014-02-25 14:00:00,58.61,58.65,58.5,58.57,8500.0,51.0237,51.0585,50.928,50.9889,8500.0
2014-02-25 14:30:00,58.62,58.67,58.52,58.57,23200.0,51.0324,51.076,50.9454,50.9889,23200.0
2014-02-25 15:00:00,58.57,58.57,58.39,58.39,40200.0,50.9889,50.9889,50.8322,50.8322,40200.0
2014-02-25 15:30:00,58.4,58.48,58.29,58.41,44300.0,50.8409,50.9105,50.7451,50.8496,44300.0
2014-02-26 09:30:00,58.53,58.67,58.2,58.21,11100.0,50.9541,51.076,50.6668,50.6755,11100.0
2014-02-26 10:00:00,58.34,58.55,58.23,58.51,25400.0,50.7887,50.9715,50.6929,50.9367,25400.0
2014-02-26 10:30:00,58.6,58.64,58.39,58.4,23700.0,51.015,51.0498,50.8322,50.8409,23700.0
2014-02-26 11:00:00,58.41,58.64,58.36,58.61,5600.0,50.8496,51.0498,50.8061,51.0237,5600.0
2014-02-26 11:30:00,58.6,58.68,58.51,58.51,5800.0,51.015,51.0847,50.9367,50.9367,5800.0
2014-02-26 12:00:00,58.51,58.53,58.35,58.47,16900.0,50.9367,50.9541,50.7974,50.9018,16900.0
2014-02-26 12:30:00,58.55,58.69,58.51,58.69,4200.0,50.9715,51.0934,50.9367,51.0934,4200.0
2014-02-26 13:00:00,58.68,58.69,58.59,58.67,6100.0,51.0847,51.0934,51.0063,51.076,6100.0
2014-02-26 13:30:00,58.7,58.72,58.56,58.57,8400.0,51.1021,51.1195,50.9802,50.9889,8400.0
2014-02-26 14:00:00,58.57,58.6,58.3,58.31,8800.0,50.9889,51.015,50.7538,50.7626,8800.0
2014-02-26 14:30:00,58.28,58.37,58.28,58.34,5200.0,50.7364,50.8148,50.7364,50.7887,5200.0
2014-02-26 15:00:00,58.35,58.35,58.22,58.26,14500.0,50.7974,50.7974,50.6842,50.719,14500.0
2014-02-26 15:30:00,58.3,58.48,58.24,58.44,34300.0,50.7538,50.9105,50.7016,50.8757,34300.0
2014-02-27 09:30:00,58.31,58.62,58.2,58.56,10600.0,50.7626,51.0324,50.6668,50.9802,10600.0
2014-02-27 10:00:00,58.55,58.63,58.26,58.39,19600.0,50.9715,51.0411,50.719,50.8322,19600.0
2014-02-27 10:30:00,58.35,58.54,58.35,58.48,6800.0,50.7974,50.9628,50.7974,50.9105,6800.0
2014-02-27 11:00:00,58.48,58.76,58.45,58.64,9400.0,50.9105,51.1543,50.8844,51.0498,9400.0
2014-02-27 11:30:00,58.7,58.74,58.59,58.64,5200.0,51.1021,51.1369,51.0063,51.0498,5200.0
2014-02-27 12:00:00,58.68,58.68,58.53,58.56,7000.0,51.0847,51.0847,50.9541,50.9802,7000.0
2014-02-27 12:30:00,58.56,58.66,58.5,58.59,3400.0,50.9802,51.0672,50.928,51.0063,3400.0
2014-02-27 13:00:00,58.62,58.82,58.59,58.82,8100.0,51.0324,51.2065,51.0063,51.2065,8100.0
2014-02-27 13:30:00,58.83,58.89,58.73,58.89,6800.0,51.2152,51.2675,51.1282,51.2675,6800.0
2014-02-27 14:00:00,58.88,58.9,58.69,58.72,8700.0,51.2588,51.2762,51.0934,51.1195,8700.0
2014-02-27 14:30:00,58.75,58.78,58.68,58.74,4500.0,51.1456,51.1717,51.0847,51.1369,4500.0
2014-02-27 15:00:00,58.71,58.83,58.68,58.77,8400.0,51.1108,51.2152,51.0847,51.163,8400.0
2014-02-27 15:30:00,58.77,58.84,58.64,58.81,29600.0,51.163,51.2239,51.0498,51.1978,29600.0
2014-02-28 09:30:00,58.88,58.94,58.5,58.78,9400.0,51.2588,51.311,50.928,51.1717,9400.0
2014-02-28 10:00:00,58.76,58.93,58.59,58.74,24600.0,51.1543,51.3023,51.0063,51.1369,24600.0
2014-02-28 10:30:00,58.75,58.77,58.6,58.6,7000.0,51.1456,51.163,51.015,51.015,7000.0
2014-02-28 11:00:00,58.62,58.69,58.5,58.57,24700.0,51.0324,51.0934,50.928,50.9889,24700.0
2014-02-28 11:30:00,58.57,58.73,58.55,58.7,15100.0,50.9889,51.1282,50.9715,51.1021,15100.0
2014-02-28 12:00:00,58.69,58.69,58.59,58.61,12400.0,51.0934,51.0934,51.0063,51.0237,12400.0
2014-02-28 12:30:00,58.6,58.63,58.48,58.52,12900.0,51.015,51.0411,50.9105,50.9454,12900.0
2014-02-28 13:00:00,58.57,58.68,58.56,58.62,7600.0,50.9889,51.0847,50.9802,51.0324,7600.0
2014-02-28 13:30:00,58.65,58.67,58.53,58.53,7100.0,51.0585,51.076,50.9541,50.9541,7100.0
2014-02-28 14:00:00,58.55,58.55,58.32,58.36,15500.0,50.9715,50.9715,50.7713,50.8061,15500.0
2014-02-28 14:30:00,58.38,58.38,58.02,58.04,26300.0,50.8235,50.8235,50.5101,50.5275,26300.0
2014-02-28 15:00:00,58.04,58.04,57.72,57.98,24100.0,50.5275,50.5275,50.2489,50.4753,24100.0
2014-02-28 15:30:00,58.01,58.19,57.97,58.13,66600.0,50.5014,50.6581,50.4666,50.6058,66600.0
2014-03-03 09:30:00,57.83,57.83,57.15,57.42,29100.0,50.3447,50.3447,49.7527,49.9877,29100.0
2014-03-03 10:00:00,57.5,57.51,57.15,57.36,15500.0,50.0574,50.0661,49.7527,49.9355,15500.0
2014-03-03 10:30:00,57.35,57.43,57.22,57.3,18300.0,49.9268,49.9965,49.8136,49.8833,18300.0
2014-03-03 11:00:00,57.31,57.5,57.14,57.43,13100.0,49.892,50.0574,49.744,49.9965,13100.0
2014-03-03 11:30:00,57.41,57.46,57.31,57.37,13600.0,49.979,50.0226,49.892,49.9442,13600.0
2014-03-03 12:00:00,57.35,57.53,57.29,57.51,7200.0,49.9268,50.0835,49.8746,50.0661,7200.0
2014-03-03 12:30:00,57.52,57.74,57.47,57.74,5600.0,50.0748,50.2663,50.0313,50.2663,5600.0
2014-03-03 13:00:00,57.74,57.88,57.74,57.78,5400.0,50.2663,50.3882,50.2663,50.3012,5400.0
2014-03-03 13:30:00,57.77,57.91,57.73,57.88,5800.0,50.2924,50.4143,50.2576,50.3882,5800.0
2014-03-03 14:00:00,57.92,58.0,57.86,57.87,9200.0,50.423,50.4927,50.3708,50.3795,9200.0
2014-03-03 14:30:00,57.87,58.03,57.83,57.91,10900.0,50.3795,50.5188,50.3447,50.4143,10900.0
2014-03-03 15:00:00,57.92,57.92,57.59,57.68,13000.0,50.423,50.423,50.1357,50.2141,13000.0
2014-03-03 15:30:00,57.67,57.72,57.6,57.64,31500.0,50.2054,50.2489,50.1445,50.1793,31500.0
2014-03-04 09:30:00,58.65,58.83,57.65,58.53,16800.0,51.0585,51.2152,50.188,50.9541,16800.0
2014-03-04 10:00:00,58.53,58.63,58.46,58.54,19300.0,50.9541,51.0411,50.8931,50.9628,19300.0
2014-03-04 10:30:00,58.55,58.59,58.44,58.47,18800.0,50.9715,51.0063,50.8757,50.9018,18800.0
2014-03-04 11:00:00,58.5,58.53,58.38,58.43,13400.0,50.928,50.9541,50.8235,50.867,13400.0
2014-03-04 11:30:00,58.4,58.48,58.31,58.42,12200.0,50.8409,50.9105,50.7626,50.8583,12200.0
2014-03-04 12:00:00,58.43,58.59,58.4,58.48,15300.0,50.867,51.0063,50.8409,50.9105,15300.0
2014-03-04 12:30:00,58.49,58.5,58.36,58.38,11800.0,50.9193,50.928,50.8061,50.8235,11800.0
2014-03-04 13:00:00,58.37,58.45,58.32,58.41,11200.0,50.8148,50.8844,50.7713,50.8496,11200.0
2014-03-04 13:30:00,58.39,58.43,58.25,58.33,10600.0,50.8322,50.867,50.7103,50.78,10600.0
2014-03-04 14:00:00,58.35,58.35,58.09,58.12,37600.0,50.7974,50.7974,50.571,50.5971,37600.0
2014-03-04 14:30:00,58.13,58.42,58.1,58.4,21600.0,50.6058,50.8583,50.5797,50.8409,21600.0
2014-03-04 15:00:00,58.39,58.41,58.3,58.3,27900.0,50.8322,50.8496,50.7538,50.7538,27900.0
2014-03-04 15:30:00,58.31,58.37,58.22,58.26,69400.0,50.7626,50.8148,50.6842,50.719,69400.0
2014-03-05 09:30:00,58.32,58.44,57.95,57.98,13400.0,50.7713,50.8757,50.4491,50.4753,13400.0
2014-03-05 10:00:00,58.15,58.32,58.05,58.16,8000.0,50.6233,50.7713,50.5362,50.632,8000.0
2014-03-05 10:30:00,58.13,58.16,57.96,58.01,5600.0,50.6058,50.632,50.4579,50.5014,5600.0
2014-03-05 11:00:00,58.03,58.15,57.99,57.99,6400.0,50.5188,50.6233,50.484,50.484,6400.0
2014-03-05 11:30:00,57.97,58.03,57.92,58.0,8100.0,50.4666,50.5188,50.423,50.4927,8100.0
2014-03-05 12:00:00,57.98,58.0,57.88,57.99,4500.0,50.4753,50.4927,50.3882,50.484,4500.0
2014-03-05 12:30:00,57.98,58.03,57.93,57.95,5500.0,50.4753,50.5188,50.4317,50.4491,5500.0
2014-03-05 13:00:00,57.96,57.98,57.86,57.91,19400.0,50.4579,50.4753,50.3708,50.4143,19400.0
2014-03-05 13:30:00,57.93,57.96,57.84,57.88,7900.0,50.4317,50.4579,50.3534,50.3882,7900.0
2014-03-05 14:00:00,57.89,57.95,57.85,57.91,12200.0,50.3969,50.4491,50.3621,50.4143,12200.0
2014-03-05 14:30:00,57.91,58.04,57.88,58.04,53200.0,50.4143,50.5275,50.3882,50.5275,53200.0
2014-03-05 15:00:00,58.04,58.04,57.97,58.0,44800.0,50.5275,50.5275,50.4666,50.4927,44800.0
2014-03-05 15:30:00,57.96,58.04,57.93,57.95,64400.0,50.4579,50.5275,50.4317,50.4491,64400.0
2014-03-06 09:30:00,58.19,58.38,57.7,57.83,80500.0,50.6581,50.8235,50.2315,50.3447,80500.0
2014-03-06 10:00:00,57.87,57.93,57.76,57.89,22500.0,50.3795,50.4317,50.2837,50.3969,22500.0
2014-03-06 10:30:00,57.94,57.94,57.77,57.84,20300.0,50.4404,50.4404,50.2924,50.3534,20300.0
2014-03-06 11:00:00,57.83,57.83,57.75,57.76,25200.0,50.3447,50.3447,50.275,50.2837,25200.0
2014-03-06 11:30:00,57.76,57.85,57.74,57.78,17100.0,50.2837,50.3621,50.2663,50.3012,17100.0
2014-03-06 12:00:00,57.78,57.84,57.74,57.78,14500.0,50.3012,50.3534,50.2663,50.3012,14500.0
2014-03-06 12:30:00,57.8,57.8,57.72,57.79,16100.0,50.3186,50.3186,50.2489,50.3099,16100.0
2014-03-06 13:00:00,57.79,57.8,57.74,57.77,11500.0,50.3099,50.3186,50.2663,50.2924,11500.0
2014-03-06 13:30:00,57.77,57.8,57.74,57.79,13200.0,50.2924,50.3186,50.2663,50.3099,13200.0
2014-03-06 14:00:00,57.79,57.79,57.66,57.68,25400.0,50.3099,50.3099,50.1967,50.2141,25400.0
2014-03-06 14:30:00,57.7,57.75,57.63,57.69,20000.0,50.2315,50.275,50.1706,50.2228,20000.0
2014-03-06 15:00:00,57.7,57.71,57.59,57.68,30700.0,50.2315,50.2402,50.1357,50.2141,30700.0
2014-03-06 15:30:00,57.68,57.7,57.54,57.57,43300.0,50.2141,50.2315,50.0922,50.1183,43300.0
2014-03-07 09:30:00,57.8,58.13,57.44,57.55,28900.0,50.3186,50.6058,50.0052,50.1009,28900.0
2014-03-07 10:00:00,57.56,57.79,57.46,57.63,19900.0,50.1096,50.3099,50.0226,50.1706,19900.0
2014-03-07 10:30:00,57.71,57.81,57.63,57.64,14700.0,50.2402,50.3273,50.1706,50.1793,14700.0
2014-03-07 11:00:00,57.62,57.62,57.45,57.54,14600.0,50.1619,50.1619,50.0139,50.0922,14600.0
2014-03-07 11:30:00,57.52,57.65,57.46,57.61,19200.0,50.0748,50.188,50.0226,50.1532,19200.0
2014-03-07 12:00:00,57.59,57.68,57.54,57.63,8800.0,50.1357,50.2141,50.0922,50.1706,8800.0
2014-03-07 12:30:00,57.64,57.67,57.53,57.53,8100.0,50.1793,50.2054,50.0835,50.0835,8100.0
2014-03-07 13:00:00,57.55,57.65,57.51,57.56,9800.0,50.1009,50.188,50.0661,50.1096,9800.0
2014-03-07 13:30:00,57.57,57.64,57.49,57.6,11000.0,50.1183,50.1793,50.0487,50.1445,11000.0
2014-03-07 14:00:00,57.6,57.64,57.5,57.54,8800.0,50.1445,50.1793,50.0574,50.0922,8800.0
2014-03-07 14:30:00,57.57,57.64,57.51,57.61,11100.0,50.1183,50.1793,50.0661,50.1532,11100.0
2014-03-07 15:00:00,57.65,57.68,57.55,57.56,18600.0,50.188,50.2141,50.1009,50.1096,18600.0
2014-03-07 15:30:00,57.55,57.59,57.41,57.5,70300.0,50.1009,50.1357,49.979,50.0574,70300.0
2014-03-10 09:30:00,57.58,57.85,57.42,57.67,54900.0,50.127,50.3621,49.9877,50.2054,54900.0
2014-03-10 10:00:00,57.71,57.76,57.55,57.64,21700.0,50.2402,50.2837,50.1009,50.1793,21700.0
2014-03-10 10:30:00,57.64,57.67,57.56,57.6,17100.0,50.1793,50.2054,50.1096,50.1445,17100.0
2014-03-10 11:00:00,57.6,57.76,57.56,57.72,19500.0,50.1445,50.2837,50.1096,50.2489,19500.0
2014-03-10 11:30:00,57.73,57.79,57.61,57.63,12400.0,50.2576,50.3099,50.1532,50.1706,12400.0
2014-03-10 12:00:00,57.64,57.74,57.57,57.6,24600.0,50.1793,50.2663,50.1183,50.1445,24600.0
2014-03-10 12:30:00,57.61,57.68,57.56,57.68,10300.0,50.1532,50.2141,50.1096,50.2141,10300.0
2014-03-10 13:00:00,57.66,57.67,57.59,57.65,8000.0,50.1967,50.2054,50.1357,50.188,8000.0
2014-03-10 13:30:00,57.65,57.65,57.5,57.61,11000.0,50.188,50.188,50.0574,50.1532,11000.0
2014-03-10 14:00:00,57.61,57.67,57.56,57.62,11600.0,50.1532,50.2054,50.1096,50.1619,11600.0
2014-03-10 14:30:00,57.61,57.67,57.54,57.65,16400.0,50.1532,50.2054,50.0922,50.188,16400.0
2014-03-10 15:00:00,57.65,57.66,57.46,57.51,28100.0,50.188,50.1967,50.0226,50.0661,28100.0
2014-03-10 15:30:00,57.52,57.82,57.51,57.82,132800.0,50.0748,50.336,50.0661,50.336,132800.0
2014-03-11 09:30:00,57.99,57.99,57.6,57.68,11600.0,50.484,50.484,50.1445,50.2141,11600.0
2014-03-11 10:00:00,57.75,57.82,57.61,57.75,21900.0,50.275,50.336,50.1532,50.275,21900.0
2014-03-11 10:30:00,57.79,58.01,57.79,57.99,25100.0,50.3099,50.5014,50.3099,50.484,25100.0
2014-03-11 11:00:00,58.0,58.02,57.98,57.98,30100.0,50.4927,50.5101,50.4753,50.4753,30100.0
2014-03-11 11:30:00,57.98,57.99,57.76,57.8,17400.0,50.4753,50.484,50.2837,50.3186,17400.0
2014-03-11 12:00:00,57.79,57.82,57.63,57.69,14300.0,50.3099,50.336,50.1706,50.2228,14300.0
2014-03-11 12:30:00,57.69,57.76,57.69,57.73,14700.0,50.2228,50.2837,50.2228,50.2576,14700.0
2014-03-11 13:00:00,57.73,57.75,57.62,57.68,20400.0,50.2576,50.275,50.1619,50.2141,20400.0
2014-03-11 13:30:00,57.68,57.8,57.68,57.79,20200.0,50.2141,50.3186,50.2141,50.3099,20200.0
2014-03-11 14:00:00,57.81,57.81,57.68,57.68,19400.0,50.3273,50.3273,50.2141,50.2141,19400.0
2014-03-11 14:30:00,57.69,57.7,57.58,57.59,53500.0,50.2228,50.2315,50.127,50.1357,53500.0
2014-03-11 15:00:00,57.54,57.54,57.15,57.34,67700.0,50.0922,50.0922,49.7527,49.9181,67700.0
2014-03-11 15:30:00,57.34,57.41,57.23,57.27,78900.0,49.9181,49.979,49.8223,49.8572,78900.0
2014-03-12 09:30:00,57.16,57.73,56.93,57.01,19600.0,49.7614,50.2576,49.5612,49.6308,19600.0
2014-03-12 10:00:00,57.01,57.21,57.01,57.17,10800.0,49.6308,49.8049,49.6308,49.7701,10800.0
2014-03-12 10:30:00,57.17,57.36,57.13,57.34,13400.0,49.7701,49.9355,49.7353,49.9181,13400.0
2014-03-12 11:00:00,57.34,57.5,57.32,57.45,15200.0,49.9181,50.0574,49.9007,50.0139,15200.0
2014-03-12 11:30:00,57.49,57.49,57.28,57.38,15900.0,50.0487,50.0487,49.8659,49.9529,15900.0
2014-03-12 12:00:00,57.37,57.45,57.37,57.42,12000.0,49.9442,50.0139,49.9442,49.9877,12000.0
2014-03-12 12:30:00,57.44,57.58,57.42,57.58,11500.0,50.0052,50.127,49.9877,50.127,11500.0
2014-03-12 13:00:00,57.56,57.58,57.44,57.44,17800.0,50.1096,50.127,50.0052,50.0052,17800.0
2014-03-12 13:30:00,57.47,57.57,57.44,57.51,13000.0,50.0313,50.1183,50.0052,50.0661,13000.0
2014-03-12 14:00:00,57.49,57.56,57.43,57.52,11900.0,50.0487,50.1096,49.9965,50.0748,11900.0
2014-03-12 14:30:00,57.52,57.56,57.47,57.48,10200.0,50.0748,50.1096,50.0313,50.04,10200.0
2014-03-12 15:00:00,57.5,57.5,57.41,57.44,14100.0,50.0574,50.0574,49.979,50.0052,14100.0
2014-03-12 15:30:00,57.44,57.49,57.38,57.47,37300.0,50.0052,50.0487,49.9529,50.0313,37300.0
2014-03-13 09:30:00,57.72,57.77,57.45,57.48,9100.0,50.2489,50.2924,50.0139,50.04,9100.0
2014-03-13 10:00:00,57.48,57.56,57.27,57.47,15000.0,50.04,50.1096,49.8572,50.0313,15000.0
2014-03-13 10:30:00,57.51,57.51,57.09,57.14,12300.0,50.0661,50.0661,49.7005,49.744,12300.0
2014-03-13 11:00:00,57.17,57.26,57.12,57.19,12400.0,49.7701,49.8485,49.7266,49.7875,12400.0
2014-03-13 11:30:00,57.18,57.29,57.12,57.13,14100.0,49.7788,49.8746,49.7266,49.7353,14100.0
2014-03-13 12:00:00,57.12,57.16,56.94,56.95,22600.0,49.7266,49.7614,49.5699,49.5786,22600.0
2014-03-13 12:30:00,56.96,56.99,56.72,56.73,32700.0,49.5873,49.6134,49.3784,49.3871,32700.0
2014-03-13 13:00:00,56.75,56.83,56.51,56.8,17500.0,49.4045,49.4741,49.1955,49.448,17500.0
2014-03-13 13:30:00,56.8,56.85,56.64,56.65,12600.0,49.448,49.4915,49.3087,49.3174,12600.0
2014-03-13 14:00:00,56.7,56.7,56.43,56.55,19100.0,49.3609,49.3609,49.1259,49.2304,19100.0
2014-03-13 14:30:00,56.58,56.59,56.43,56.44,32800.0,49.2565,49.2652,49.1259,49.1346,32800.0
2014-03-13 15:00:00,56.45,56.46,56.25,56.45,28300.0,49.1433,49.152,48.9692,49.1433,28300.0
2014-03-13 15:30:00,56.42,56.52,56.35,56.4,56300.0,49.1172,49.2042,49.0562,49.0998,56300.0
2014-03-14 09:30:00,56.2,56.75,55.92,56.48,20400.0,48.9257,49.4045,48.6819,49.1694,20400.0
2014-03-14 10:00:00,56.48,56.65,56.48,56.59,20700.0,49.1694,49.3174,49.1694,49.2652,20700.0
2014-03-14 10:30:00,56.62,56.71,56.48,56.48,24600.0,49.2913,49.3696,49.1694,49.1694,24600.0
2014-03-14 11:00:00,56.47,56.57,56.41,56.52,19200.0,49.1607,49.2478,49.1085,49.2042,19200.0
2014-03-14 11:30:00,56.56,56.72,56.53,56.65,22500.0,49.2391,49.3784,49.2129,49.3174,22500.0
2014-03-14 12:00:00,56.71,56.78,56.58,56.69,13500.0,49.3696,49.4306,49.2565,49.3522,13500.0
2014-03-14 12:30:00,56.69,56.77,56.63,56.76,15300.0,49.3522,49.4219,49.3,49.4132,15300.0
2014-03-14 13:00:00,56.75,56.77,56.69,56.73,15700.0,49.4045,49.4219,49.3522,49.3871,15700.0
2014-03-14 13:30:00,56.75,56.75,56.55,56.6,28500.0,49.4045,49.4045,49.2304,49.2739,28500.0
2014-03-14 14:00:00,56.59,56.61,56.5,56.6,25900.0,49.2652,49.2826,49.1868,49.2739,25900.0
2014-03-14 14:30:00,56.6,56.63,56.53,56.56,28800.0,49.2739,49.3,49.2129,49.2391,28800.0
2014-03-14 15:00:00,56.56,56.62,56.47,56.5,40300.0,49.2391,49.2913,49.1607,49.1868,40300.0
2014-03-14 15:30:00,56.51,56.62,56.44,56.45,48200.0,49.1955,49.2913,49.1346,49.1433,48200.0
2014-03-17 09:30:00,56.67,57.12,56.52,56.95,17100.0,49.3348,49.7266,49.2042,49.5786,17100.0
2014-03-17 10:00:00,57.0,57.11,56.82,56.88,9400.0,49.6221,49.7179,49.4654,49.5176,9400.0
2014-03-17 10:30:00,56.92,56.93,56.77,56.78,6700.0,49.5525,49.5612,49.4219,49.4306,6700.0
2014-03-17 11:00:00,56.76,56.89,56.69,56.74,12600.0,49.4132,49.5264,49.3522,49.3958,12600.0
2014-03-17 11:30:00,56.68,56.81,56.54,56.81,21600.0,49.3435,49.4567,49.2217,49.4567,21600.0
2014-03-17 12:00:00,56.8,56.91,56.77,56.9,11900.0,49.448,49.5438,49.4219,49.5351,11900.0
2014-03-17 12:30:00,56.88,56.89,56.82,56.86,6500.0,49.5176,49.5264,49.4654,49.5002,6500.0
2014-03-17 13:00:00,56.86,56.86,56.77,56.8,37400.0,49.5002,49.5002,49.4219,49.448,37400.0
2014-03-17 13:30:00,56.8,56.86,56.77,56.83,33100.0,49.448,49.5002,49.4219,49.4741,33100.0
2014-03-17 14:00:00,56.84,56.87,56.75,56.85,9300.0,49.4828,49.5089,49.4045,49.4915,9300.0
2014-03-17 14:30:00,56.81,57.0,56.73,56.98,29400.0,49.4567,49.6221,49.3871,49.6047,29400.0
2014-03-17 15:00:00,56.93,57.03,56.93,56.96,38400.0,49.5612,49.6482,49.5612,49.5873,38400.0
2014-03-17 15:30:00,56.97,56.97,56.81,56.86,32000.0,49.596,49.596,49.4567,49.5002,32000.0
2014-03-18 09:30:00,56.93,57.25,56.91,57.14,14800.0,49.5612,49.8398,49.5438,49.744,14800.0
2014-03-18 10:00:00,57.15,57.26,57.13,57.19,24300.0,49.7527,49.8485,49.7353,49.7875,24300.0
2014-03-18 10:30:00,57.19,57.2,56.95,56.95,24200.0,49.7875,49.7962,49.5786,49.5786,24200.0
2014-03-18 11:00:00,57.0,57.02,56.98,56.99,11000.0,49.6221,49.6395,49.6047,49.6134,11000.0
2014-03-18 11:30:00,57.0,57.12,56.97,57.09,25300.0,49.6221,49.7266,49.596,49.7005,25300.0
2014-03-18 12:00:00,57.09,57.17,57.03,57.05,25000.0,49.7005,49.7701,49.6482,49.6656,25000.0
2014-03-18 12:30:00,57.03,57.07,56.98,57.03,18800.0,49.6482,49.6831,49.6047,49.6482,18800.0
2014-03-18 13:00:00,57.03,57.17,57.03,57.11,16000.0,49.6482,49.7701,49.6482,49.7179,16000.0
2014-03-18 13:30:00,57.12,57.2,57.09,57.1,16500.0,49.7266,49.7962,49.7005,49.7092,16500.0
2014-03-18 14:00:00,57.11,57.17,57.09,57.09,9200.0,49.7179,49.7701,49.7005,49.7005,9200.0
2014-03-18 14:30:00,57.1,57.11,57.02,57.05,24800.0,49.7092,49.7179,49.6395,49.6656,24800.0
2014-03-18 15:00:00,57.05,57.09,57.04,57.05,12800.0,49.6656,49.7005,49.6569,49.6656,12800.0
2014-03-18 15:30:00,57.04,57.15,56.97,57.14,31000.0,49.6569,49.7527,49.596,49.744,31000.0
2014-03-19 09:30:00,57.14,57.25,56.82,56.97,6400.0,49.744,49.8398,49.4654,49.596,6400.0
2014-03-19 10:00:00,56.96,57.12,56.88,57.12,11900.0,49.5873,49.7266,49.5176,49.7266,11900.0
2014-03-19 10:30:00,57.12,57.12,56.95,57.02,4800.0,49.7266,49.7266,49.5786,49.6395,4800.0
2014-03-19 11:00:00,57.02,57.12,57.0,57.07,5600.0,49.6395,49.7266,49.6221,49.6831,5600.0
2014-03-19 11:30:00,57.07,57.07,56.92,56.94,4800.0,49.6831,49.6831,49.5525,49.5699,4800.0
2014-03-19 12:00:00,56.94,57.02,56.93,56.95,8200.0,49.5699,49.6395,49.5612,49.5786,8200.0
2014-03-19 12:30:00,56.95,57.04,56.94,57.02,17000.0,49.5786,49.6569,49.5699,49.6395,17000.0
2014-03-19 13:00:00,57.03,57.1,56.97,57.01,4900.0,49.6482,49.7092,49.596,49.6308,4900.0
2014-03-19 13:30:00,56.99,56.99,56.9,56.96,5500.0,49.6134,49.6134,49.5351,49.5873,5500.0
2014-03-19 14:00:00,56.95,56.95,56.66,56.77,13400.0,49.5786,49.5786,49.3261,49.4219,13400.0
2014-03-19 14:30:00,56.79,56.82,56.65,56.7,8500.0,49.4393,49.4654,49.3174,49.3609,8500.0
2014-03-19 15:00:00,56.7,56.7,56.2,56.4,23000.0,49.3609,49.3609,48.9257,49.0998,23000.0
2014-03-19 15:30:00,56.37,56.52,56.34,56.41,45900.0,49.0737,49.2042,49.0475,49.1085,45900.0
2014-03-20 09:30:00,56.36,56.37,56.04,56.11,14900.0,49.065,49.0737,48.7864,48.8473,14900.0
2014-03-20 10:00:00,56.17,56.55,56.1,56.39,10000.0,48.8995,49.2304,48.8386,49.0911,10000.0
2014-03-20 10:30:00,56.39,56.51,56.26,56.26,7900.0,49.0911,49.1955,48.9779,48.9779,7900.0
2014-03-20 11:00:00,56.3,56.33,56.13,56.18,7400.0,49.0127,49.0388,48.8647,48.9083,7400.0
2014-03-20 11:30:00,56.19,56.25,56.11,56.17,8000.0,48.917,48.9692,48.8473,48.8995,8000.0
2014-03-20 12:00:00,56.21,56.43,56.16,56.43,12600.0,48.9344,49.1259,48.8908,49.1259,12600.0
2014-03-20 12:30:00,56.41,56.46,56.25,56.28,10400.0,49.1085,49.152,48.9692,48.9953,10400.0
2014-03-20 13:00:00,56.29,56.31,56.11,56.11,11600.0,49.004,49.0214,48.8473,48.8473,11600.0
2014-03-20 13:30:00,56.12,56.18,56.1,56.18,11100.0,48.856,48.9083,48.8386,48.9083,11100.0
2014-03-20 14:00:00,56.19,56.35,56.19,56.28,10400.0,48.917,49.0562,48.917,48.9953,10400.0
2014-03-20 14:30:00,56.3,56.37,56.18,56.36,27900.0,49.0127,49.0737,48.9083,49.065,27900.0
2014-03-20 15:00:00,56.36,56.37,56.27,56.28,16600.0,49.065,49.0737,48.9866,48.9953,16600.0
2014-03-20 15:30:00,56.29,56.39,56.27,56.39,41700.0,49.004,49.0911,48.9866,49.0911,41700.0
2014-03-21 09:30:00,56.5,56.68,56.25,56.36,149000.0,49.1868,49.3435,48.9692,49.065,149000.0
2014-03-21 10:00:00,56.38,56.43,56.2,56.3,14800.0,49.0824,49.1259,48.9257,49.0127,14800.0
2014-03-21 10:30:00,56.33,56.48,56.29,56.48,6000.0,49.0388,49.1694,49.004,49.1694,6000.0
2014-03-21 11:00:00,56.48,56.54,56.46,56.47,14900.0,49.1694,49.2217,49.152,49.1607,14900.0
2014-03-21 11:30:00,56.48,56.54,56.46,56.5,19000.0,49.1694,49.2217,49.152,49.1868,19000.0
2014-03-21 12:00:00,56.5,56.53,56.47,56.51,9000.0,49.1868,49.2129,49.1607,49.1955,9000.0
2014-03-21 12:30:00,56.5,56.54,56.49,56.54,6900.0,49.1868,49.2217,49.1781,49.2217,6900.0
2014-03-21 13:00:00,56.56,56.56,56.42,56.42,12400.0,49.2391,49.2391,49.1172,49.1172,12400.0
2014-03-21 13:30:00,56.45,56.5,56.4,56.5,11100.0,49.1433,49.1868,49.0998,49.1868,11100.0
2014-03-21 14:00:00,56.49,56.49,56.15,56.2,19700.0,49.1781,49.1781,48.8821,48.9257,19700.0
2014-03-21 14:30:00,56.22,56.23,56.07,56.11,17500.0,48.9431,48.9518,48.8125,48.8473,17500.0
2014-03-21 15:00:00,56.16,56.36,56.12,56.36,17700.0,48.8908,49.065,48.856,49.065,17700.0
2014-03-21 15:30:00,56.34,56.65,56.28,56.42,176300.0,49.0475,49.3174,48.9953,49.1172,176300.0
2014-03-24 09:30:00,56.69,56.74,56.1,56.22,17500.0,49.3522,49.3958,48.8386,48.9431,17500.0
2014-03-24 10:00:00,56.2,56.2,55.66,55.69,8500.0,48.9257,48.9257,48.4556,48.4817,8500.0
2014-03-24 10:30:00,55.62,55.8,55.46,55.71,18200.0,48.4207,48.5774,48.2814,48.4991,18200.0
2014-03-24 11:00:00,55.71,55.71,55.47,55.6,21800.0,48.4991,48.4991,48.2902,48.4033,21800.0
2014-03-24 11:30:00,55.59,55.66,55.44,55.52,10800.0,48.3946,48.4556,48.264,48.3337,10800.0
2014-03-24 12:00:00,55.5,55.58,55.47,55.49,8300.0,48.3163,48.3859,48.2902,48.3076,8300.0
2014-03-24 12:30:00,55.51,55.63,55.46,55.57,8000.0,48.325,48.4294,48.2814,48.3772,8000.0
2014-03-24 13:00:00,55.6,55.73,55.6,55.73,6600.0,48.4033,48.5165,48.4033,48.5165,6600.0
2014-03-24 13:30:00,55.76,55.86,55.71,55.86,8500.0,48.5426,48.6297,48.4991,48.6297,8500.0
2014-03-24 14:00:00,55.85,55.88,55.72,55.85,14000.0,48.621,48.6471,48.5078,48.621,14000.0
2014-03-24 14:30:00,55.89,56.01,55.84,55.93,9100.0,48.6558,48.7603,48.6123,48.6906,9100.0
2014-03-24 15:00:00,55.92,55.92,55.82,55.92,10300.0,48.6819,48.6819,48.5948,48.6819,10300.0
2014-03-24 15:30:00,55.94,56.03,55.78,55.78,40800.0,48.6993,48.7777,48.56,48.56,40800.0
2014-03-25 09:30:00,56.02,56.57,55.86,56.14,10200.0,48.769,49.2478,48.6297,48.8734,10200.0
2014-03-25 10:00:00,56.15,56.23,55.97,56.01,12200.0,48.8821,48.9518,48.7254,48.7603,12200.0
2014-03-25 10:30:00,56.0,56.0,55.69,55.73,5800.0,48.7515,48.7515,48.4817,48.5165,5800.0
2014-03-25 11:00:00,55.75,55.92,55.73,55.73,10500.0,48.5339,48.6819,48.5165,48.5165,10500.0
2014-03-25 11:30:00,55.72,55.79,55.51,55.59,7200.0,48.5078,48.5687,48.325,48.3946,7200.0
2014-03-25 12:00:00,55.57,55.6,55.38,55.42,5600.0,48.3772,48.4033,48.2118,48.2466,5600.0
2014-03-25 12:30:00,55.46,55.66,55.46,55.65,5300.0,48.2814,48.4556,48.2814,48.4469,5300.0
2014-03-25 13:00:00,55.56,55.68,55.51,55.67,7400.0,48.3685,48.473,48.325,48.4643,7400.0
2014-03-25 13:30:00,55.73,55.79,55.65,55.68,7300.0,48.5165,48.5687,48.4469,48.473,7300.0
2014-03-25 14:00:00,55.67,55.71,55.54,55.54,9800.0,48.4643,48.4991,48.3511,48.3511,9800.0
2014-03-25 14:30:00,55.54,55.66,55.5,55.6,18000.0,48.3511,48.4556,48.3163,48.4033,18000.0
2014-03-25 15:00:00,55.61,55.64,55.5,55.53,14500.0,48.412,48.4381,48.3163,48.3424,14500.0
2014-03-25 15:30:00,55.54,55.61,55.5,55.52,36300.0,48.3511,48.412,48.3163,48.3337,36300.0
2014-03-26 09:30:00,55.85,55.92,55.62,55.77,9800.0,48.621,48.6819,48.4207,48.5513,9800.0
2014-03-26 10:00:00,55.71,55.82,55.49,55.52,6500.0,48.4991,48.5948,48.3076,48.3337,6500.0
2014-03-26 10:30:00,55.52,55.68,55.45,55.47,7200.0,48.3337,48.473,48.2727,48.2902,7200.0
2014-03-26 11:00:00,55.53,55.66,55.5,55.66,22200.0,48.3424,48.4556,48.3163,48.4556,22200.0
2014-03-26 11:30:00,55.64,55.65,55.4,55.43,12100.0,48.4381,48.4469,48.2292,48.2553,12100.0
2014-03-26 12:00:00,55.44,55.5,55.36,55.45,7500.0,48.264,48.3163,48.1944,48.2727,7500.0
2014-03-26 12:30:00,55.44,55.5,55.39,55.44,5100.0,48.264,48.3163,48.2205,48.264,5100.0
2014-03-26 13:00:00,55.45,55.47,55.3,55.32,14700.0,48.2727,48.2902,48.1422,48.1596,14700.0
2014-03-26 13:30:00,55.3,55.36,55.1,55.2,9000.0,48.1422,48.1944,47.968,48.0551,9000.0
2014-03-26 14:00:00,55.18,55.18,54.98,55.15,16500.0,48.0377,48.0377,47.8636,48.0116,16500.0
2014-03-26 14:30:00,55.14,55.28,55.09,55.27,12600.0,48.0029,48.1247,47.9593,48.116,12600.0
2014-03-26 15:00:00,55.27,55.33,55.02,55.07,13100.0,48.116,48.1683,47.8984,47.9419,13100.0
2014-03-26 15:30:00,55.05,55.11,54.75,54.76,39800.0,47.9245,47.9767,47.6633,47.6721,39800.0
2014-03-27 09:30:00,54.71,54.71,54.16,54.29,13100.0,47.6285,47.6285,47.1497,47.2629,13100.0
2014-03-27 10:00:00,54.31,54.69,54.18,54.62,15600.0,47.2803,47.6111,47.1671,47.5502,15600.0
2014-03-27 10:30:00,54.63,54.69,54.51,54.61,19100.0,47.5589,47.6111,47.4544,47.5415,19100.0
2014-03-27 11:00:00,54.59,54.6,54.39,54.49,16000.0,47.5241,47.5328,47.3499,47.437,16000.0
2014-03-27 11:30:00,54.42,54.53,54.35,54.53,17900.0,47.3761,47.4718,47.3151,47.4718,17900.0
2014-03-27 12:00:00,54.49,54.64,54.37,54.62,20300.0,47.437,47.5676,47.3325,47.5502,20300.0
2014-03-27 12:30:00,54.64,54.78,54.64,54.73,10800.0,47.5676,47.6895,47.5676,47.6459,10800.0
2014-03-27 13:00:00,54.72,55.07,54.72,54.89,28300.0,47.6372,47.9419,47.6372,47.7852,28300.0
2014-03-27 13:30:00,54.91,55.03,54.78,55.03,15700.0,47.8026,47.9071,47.6895,47.9071,15700.0
2014-03-27 14:00:00,55.0,55.11,54.95,55.09,16400.0,47.881,47.9767,47.8375,47.9593,16400.0
2014-03-27 14:30:00,55.06,55.13,54.95,55.03,11900.0,47.9332,47.9942,47.8375,47.9071,11900.0
2014-03-27 15:00:00,55.02,55.05,54.87,54.96,30100.0,47.8984,47.9245,47.7678,47.8462,30100.0
2014-03-27 15:30:00,54.96,55.13,54.94,55.04,47500.0,47.8462,47.9942,47.8288,47.9158,47500.0
2014-03-28 09:30:00,55.19,55.44,54.88,55.44,7400.0,48.0464,48.264,47.7765,48.264,7400.0
2014-03-28 10:00:00,55.43,55.53,55.29,55.31,11500.0,48.2553,48.3424,48.1334,48.1509,11500.0
2014-03-28 10:30:00,55.35,55.61,55.27,55.58,6500.0,48.1857,48.412,48.116,48.3859,6500.0
2014-03-28 11:00:00,55.57,55.57,55.41,55.41,11100.0,48.3772,48.3772,48.2379,48.2379,11100.0
2014-03-28 11:30:00,55.44,55.5,55.35,55.5,15400.0,48.264,48.3163,48.1857,48.3163,15400.0
2014-03-28 12:00:00,55.5,55.52,55.36,55.36,8000.0,48.3163,48.3337,48.1944,48.1944,8000.0
2014-03-28 12:30:00,55.36,55.48,55.36,55.37,11900.0,48.1944,48.2989,48.1944,48.2031,11900.0
2014-03-28 13:00:00,55.38,55.4,55.31,55.4,11500.0,48.2118,48.2292,48.1509,48.2292,11500.0
2014-03-28 13:30:00,55.39,55.4,55.32,55.36,12000.0,48.2205,48.2292,48.1596,48.1944,12000.0
2014-03-28 14:00:00,55.36,55.36,54.97,55.15,10600.0,48.1944,48.1944,47.8549,48.0116,10600.0
2014-03-28 14:30:00,55.19,55.19,55.08,55.1,8300.0,48.0464,48.0464,47.9506,47.968,8300.0
2014-03-28 15:00:00,55.11,55.17,55.01,55.07,10900.0,47.9767,48.029,47.8897,47.9419,10900.0
2014-03-28 15:30:00,55.06,55.1,54.98,55.02,22900.0,47.9332,47.968,47.8636,47.8984,22900.0
2014-03-31 09:30:00,55.34,55.53,55.2,55.33,13900.0,48.177,48.3424,48.0551,48.1683,13900.0
2014-03-31 10:00:00,55.44,55.45,55.23,55.4,13300.0,48.264,48.2727,48.0812,48.2292,13300.0
2014-03-31 10:30:00,55.46,55.76,55.42,55.66,13800.0,48.2814,48.5426,48.2466,48.4556,13800.0
2014-03-31 11:00:00,55.7,55.86,55.7,55.71,6900.0,48.4904,48.6297,48.4904,48.4991,6900.0
2014-03-31 11:30:00,55.69,55.82,55.64,55.7,8800.0,48.4817,48.5948,48.4381,48.4904,8800.0
2014-03-31 12:00:00,55.68,55.83,55.68,55.74,9500.0,48.473,48.6036,48.473,48.5252,9500.0
2014-03-31 12:30:00,55.77,55.94,55.75,55.94,5800.0,48.5513,48.6993,48.5339,48.6993,5800.0
2014-03-31 13:00:00,55.92,55.92,55.81,55.86,6200.0,48.6819,48.6819,48.5861,48.6297,6200.0
2014-03-31 13:30:00,55.88,55.99,55.82,55.88,6200.0,48.6471,48.7428,48.5948,48.6471,6200.0
2014-03-31 14:00:00,55.9,55.93,55.79,55.82,8800.0,48.6645,48.6906,48.5687,48.5948,8800.0
2014-03-31 14:30:00,55.83,55.97,55.83,55.93,13900.0,48.6036,48.7254,48.6036,48.6906,13900.0
2014-03-31 15:00:00,55.91,55.94,55.8,55.94,10100.0,48.6732,48.6993,48.5774,48.6993,10100.0
2014-03-31 15:30:00,55.91,55.92,55.72,55.73,31400.0,48.6732,48.6819,48.5078,48.5165,31400.0
2014-04-01 09:30:00,55.91,55.91,55.64,55.9,20300.0,48.6732,48.6732,48.4381,48.6645,20300.0
2014-04-01 10:00:00,55.9,56.2,55.9,56.08,15400.0,48.6645,48.9257,48.6645,48.8212,15400.0
2014-04-01 10:30:00,56.12,56.14,55.97,56.05,8100.0,48.856,48.8734,48.7254,48.7951,8100.0
2014-04-01 11:00:00,56.02,56.16,56.0,56.1,7900.0,48.769,48.8908,48.7515,48.8386,7900.0
2014-04-01 11:30:00,56.1,56.17,56.04,56.08,9600.0,48.8386,48.8995,48.7864,48.8212,9600.0
2014-04-01 12:00:00,56.04,56.12,56.0,56.1,9200.0,48.7864,48.856,48.7515,48.8386,9200.0
2014-04-01 12:30:00,56.1,56.2,56.02,56.2,13000.0,48.8386,48.9257,48.769,48.9257,13000.0
2014-04-01 13:00:00,56.2,56.2,56.09,56.13,8000.0,48.9257,48.9257,48.8299,48.8647,8000.0
2014-04-01 13:30:00,56.11,56.31,56.11,56.31,13800.0,48.8473,49.0214,48.8473,49.0214,13800.0
2014-04-01 14:00:00,56.32,56.39,56.28,56.3,9000.0,49.0301,49.0911,48.9953,49.0127,9000.0
2014-04-01 14:30:00,56.33,56.37,56.32,56.35,15000.0,49.0388,49.0737,49.0301,49.0562,15000.0
2014-04-01 15:00:00,56.36,56.4,56.33,56.4,16000.0,49.065,49.0998,49.0388,49.0998,16000.0
2014-04-01 15:30:00,56.41,56.62,56.36,56.59,82900.0,49.1085,49.2913,49.065,49.2652,82900.0
2014-04-02 09:30:00,56.56,56.88,56.22,56.4,15100.0,49.2391,49.5176,48.9431,49.0998,15100.0
2014-04-02 10:00:00,56.4,56.49,56.31,56.33,4600.0,49.0998,49.1781,49.0214,49.0388,4600.0
2014-04-02 10:30:00,56.37,56.44,56.27,56.33,16400.0,49.0737,49.1346,48.9866,49.0388,16400.0
2014-04-02 11:00:00,56.37,56.51,56.24,56.29,10500.0,49.0737,49.1955,48.9605,49.004,10500.0
2014-04-02 11:30:00,56.27,56.27,56.07,56.1,8900.0,48.9866,48.9866,48.8125,48.8386,8900.0
2014-04-02 12:00:00,56.1,56.12,56.03,56.08,6500.0,48.8386,48.856,48.7777,48.8212,6500.0
2014-04-02 12:30:00,56.05,56.05,55.94,55.95,5400.0,48.7951,48.7951,48.6993,48.708,5400.0
2014-04-02 13:00:00,55.95,55.99,55.83,55.89,6400.0,48.708,48.7428,48.6036,48.6558,6400.0
2014-04-02 13:30:00,55.9,55.91,55.73,55.75,15900.0,48.6645,48.6732,48.5165,48.5339,15900.0
2014-04-02 14:00:00,55.77,55.85,55.76,55.8,11400.0,48.5513,48.621,48.5426,48.5774,11400.0
2014-04-02 14:30:00,55.79,55.9,55.74,55.9,10600.0,48.5687,48.6645,48.5252,48.6645,10600.0
2014-04-02 15:00:00,55.9,56.05,55.87,56.04,23900.0,48.6645,48.7951,48.6384,48.7864,23900.0
2014-04-02 15:30:00,56.06,56.13,56.03,56.1,43800.0,48.8038,48.8647,48.7777,48.8386,43800.0
2014-04-03 09:30:00,55.94,56.44,55.94,56.1,11100.0,48.6993,49.1346,48.6993,48.8386,11100.0
2014-04-03 10:00:00,56.1,56.23,56.05,56.1,16000.0,48.8386,48.9518,48.7951,48.8386,16000.0
2014-04-03 10:30:00,56.12,56.23,55.96,56.04,10200.0,48.856,48.9518,48.7167,48.7864,10200.0
2014-04-03 11:00:00,56.03,56.07,55.88,55.91,8600.0,48.7777,48.8125,48.6471,48.6732,8600.0
2014-04-03 11:30:00,55.9,55.9,55.76,55.82,6900.0,48.6645,48.6645,48.5426,48.5948,6900.0
2014-04-03 12:00:00,55.82,56.13,55.8,56.09,17700.0,48.5948,48.8647,48.5774,48.8299,17700.0
2014-04-03 12:30:00,56.1,56.17,56.07,56.17,9500.0,48.8386,48.8995,48.8125,48.8995,9500.0
2014-04-03 13:00:00,56.14,56.37,56.09,56.37,12400.0,48.8734,49.0737,48.8299,49.0737,12400.0
2014-04-03 13:30:00,56.38,56.4,56.26,56.28,15500.0,49.0824,49.0998,48.9779,48.9953,15500.0
2014-04-03 14:00:00,56.25,56.33,56.16,56.16,12900.0,48.9692,49.0388,48.8908,48.8908,12900.0
2014-04-03 14:30:00,56.15,56.23,56.14,56.22,19800.0,48.8821,48.9518,48.8734,48.9431,19800.0
2014-04-03 15:00:00,56.23,56.36,56.2,56.36,18700.0,48.9518,49.065,48.9257,49.065,18700.0
2014-04-03 15:30:00,56.35,56.43,56.25,56.26,59300.0,49.0562,49.1259,48.9692,48.9779,59300.0
2014-04-04 09:30:00,56.59,56.84,56.16,56.43,16800.0,49.2652,49.4828,48.8908,49.1259,16800.0
2014-04-04 10:00:00,56.41,56.69,56.29,56.42,15000.0,49.1085,49.3522,49.004,49.1172,15000.0
2014-04-04 10:30:00,56.47,56.67,56.4,56.61,31900.0,49.1607,49.3348,49.0998,49.2826,31900.0
2014-04-04 11:00:00,56.55,56.55,56.18,56.28,34300.0,49.2304,49.2304,48.9083,48.9953,34300.0
2014-04-04 11:30:00,56.3,56.34,56.01,56.05,28500.0,49.0127,49.0475,48.7603,48.7951,28500.0
2014-04-04 12:00:00,56.05,56.06,55.84,55.9,15500.0,48.7951,48.8038,48.6123,48.6645,15500.0
2014-04-04 12:30:00,55.98,55.98,55.85,55.9,13400.0,48.7341,48.7341,48.621,48.6645,13400.0
2014-04-04 13:00:00,55.92,55.93,55.69,55.73,16300.0,48.6819,48.6906,48.4817,48.5165,16300.0
2014-04-04 13:30:00,55.68,55.78,55.57,55.58,15100.0,48.473,48.56,48.3772,48.3859,15100.0
2014-04-04 14:00:00,55.59,55.66,55.42,55.49,9400.0,48.3946,48.4556,48.2466,48.3076,9400.0
2014-04-04 14:30:00,55.49,55.51,55.33,55.45,15600.0,48.3076,48.325,48.1683,48.2727,15600.0
2014-04-04 15:00:00,55.45,55.9,55.42,55.69,36700.0,48.2727,48.6645,48.2466,48.4817,36700.0
2014-04-04 15:30:00,55.7,55.73,55.44,55.49,37800.0,48.4904,48.5165,48.264,48.3076,37800.0
2014-04-07 09:30:00,55.29,55.82,54.87,55.51,15200.0,48.1334,48.5948,47.7678,48.325,15200.0
2014-04-07 10:00:00,55.4,55.54,55.15,55.2,26500.0,48.2292,48.3511,48.0116,48.0551,26500.0
2014-04-07 10:30:00,55.19,55.21,54.85,55.07,17800.0,48.0464,48.0638,47.7504,47.9419,17800.0
2014-04-07 11:00:00,55.08,55.08,54.84,54.85,12900.0,47.9506,47.9506,47.7417,47.7504,12900.0
2014-04-07 11:30:00,54.87,55.05,54.84,54.92,12900.0,47.7678,47.9245,47.7417,47.8113,12900.0
2014-04-07 12:00:00,54.93,54.93,54.6,54.73,8700.0,47.82,47.82,47.5328,47.6459,8700.0
2014-04-07 12:30:00,54.76,54.82,54.69,54.77,9200.0,47.6721,47.7243,47.6111,47.6808,9200.0
2014-04-07 13:00:00,54.77,54.78,54.56,54.76,8700.0,47.6808,47.6895,47.4979,47.6721,8700.0
2014-04-07 13:30:00,54.71,54.79,54.59,54.63,10600.0,47.6285,47.6982,47.5241,47.5589,10600.0
2014-04-07 14:00:00,54.55,54.63,54.51,54.62,11900.0,47.4892,47.5589,47.4544,47.5502,11900.0
2014-04-07 14:30:00,54.6,54.94,54.54,54.88,14100.0,47.5328,47.8288,47.4805,47.7765,14100.0
2014-04-07 15:00:00,54.89,54.99,54.82,54.99,23300.0,47.7852,47.8723,47.7243,47.8723,23300.0
2014-04-07 15:30:00,54.99,54.99,54.56,54.56,64500.0,47.8723,47.8723,47.4979,47.4979,64500.0
2014-04-08 09:30:00,54.6,54.95,54.56,54.72,16900.0,47.5328,47.8375,47.4979,47.6372,16900.0
2014-04-08 10:00:00,54.7,54.9,54.46,54.5,17900.0,47.6198,47.7939,47.4109,47.4457,17900.0
2014-04-08 10:30:00,54.54,54.96,54.54,54.94,9700.0,47.4805,47.8462,47.4805,47.8288,9700.0
2014-04-08 11:00:00,54.9,55.26,54.9,55.14,11900.0,47.7939,48.1073,47.7939,48.0029,11900.0
2014-04-08 11:30:00,55.12,55.15,54.97,55.13,10100.0,47.9855,48.0116,47.8549,47.9942,10100.0
2014-04-08 12:00:00,55.13,55.25,55.09,55.25,6400.0,47.9942,48.0986,47.9593,48.0986,6400.0
2014-04-08 12:30:00,55.21,55.26,55.17,55.24,6300.0,48.0638,48.1073,48.029,48.0899,6300.0
2014-04-08 13:00:00,55.21,55.38,55.18,55.35,12000.0,48.0638,48.2118,48.0377,48.1857,12000.0
2014-04-08 13:30:00,55.33,55.38,55.24,55.38,11600.0,48.1683,48.2118,48.0899,48.2118,11600.0
2014-04-08 14:00:00,55.38,55.38,55.08,55.18,12400.0,48.2118,48.2118,47.9506,48.0377,12400.0
2014-04-08 14:30:00,55.13,55.15,54.97,55.06,17900.0,47.9942,48.0116,47.8549,47.9332,17900.0
2014-04-08 15:00:00,55.06,55.23,55.02,55.21,16700.0,47.9332,48.0812,47.8984,48.0638,16700.0
2014-04-08 15:30:00,55.21,55.25,55.15,55.2,39600.0,48.0638,48.0986,48.0116,48.0551,39600.0
2014-04-09 09:30:00,55.34,55.66,55.25,55.29,8400.0,48.177,48.4556,48.0986,48.1334,8400.0
2014-04-09 10:00:00,55.35,55.4,55.21,55.3,8900.0,48.1857,48.2292,48.0638,48.1422,8900.0
2014-04-09 10:30:00,55.31,55.41,55.15,55.18,4500.0,48.1509,48.2379,48.0116,48.0377,4500.0
2014-04-09 11:00:00,55.15,55.24,55.05,55.2,5300.0,48.0116,48.0899,47.9245,48.0551,5300.0
2014-04-09 11:30:00,55.24,55.37,55.24,55.35,5000.0,48.0899,48.2031,48.0899,48.1857,5000.0
2014-04-09 12:00:00,55.35,55.47,55.26,55.47,12400.0,48.1857,48.2902,48.1073,48.2902,12400.0
2014-04-09 12:30:00,55.48,55.48,55.4,55.41,2600.0,48.2989,48.2989,48.2292,48.2379,2600.0
2014-04-09 13:00:00,55.4,55.45,55.37,55.37,4500.0,48.2292,48.2727,48.2031,48.2031,4500.0
2014-04-09 13:30:00,55.37,55.42,55.37,55.41,2800.0,48.2031,48.2466,48.2031,48.2379,2800.0
2014-04-09 14:00:00,55.4,55.65,55.4,55.58,12600.0,48.2292,48.4469,48.2292,48.3859,12600.0
2014-04-09 14:30:00,55.62,55.65,55.51,55.51,4700.0,48.4207,48.4469,48.325,48.325,4700.0
2014-04-09 15:00:00,55.49,55.63,55.49,55.61,6100.0,48.3076,48.4294,48.3076,48.412,6100.0
2014-04-09 15:30:00,55.6,55.69,55.59,55.67,22800.0,48.4033,48.4817,48.3946,48.4643,22800.0
2014-04-10 09:30:00,55.67,55.72,55.44,55.51,4100.0,48.4643,48.5078,48.264,48.325,4100.0
2014-04-10 10:00:00,55.55,55.7,55.4,55.7,10100.0,48.3598,48.4904,48.2292,48.4904,10100.0
2014-04-10 10:30:00,55.65,55.66,55.2,55.2,13600.0,48.4469,48.4556,48.0551,48.0551,13600.0
2014-04-10 11:00:00,55.17,55.18,54.91,54.97,9400.0,48.029,48.0377,47.8026,47.8549,9400.0
2014-04-10 11:30:00,54.92,55.04,54.79,54.8,7600.0,47.8113,47.9158,47.6982,47.7069,7600.0
2014-04-10 12:00:00,54.81,54.85,54.56,54.66,29200.0,47.7156,47.7504,47.4979,47.585,29200.0
2014-04-10 12:30:00,54.65,54.7,54.5,54.56,41800.0,47.5763,47.6198,47.4457,47.4979,41800.0
2014-04-10 13:00:00,54.5,54.55,54.14,54.28,22600.0,47.4457,47.4892,47.1323,47.2542,22600.0
2014-04-10 13:30:00,54.31,54.4,54.25,54.38,13900.0,47.2803,47.3586,47.2281,47.3412,13900.0
2014-04-10 14:00:00,54.38,54.47,54.29,54.3,9500.0,47.3412,47.4196,47.2629,47.2716,9500.0
2014-04-10 14:30:00,54.3,54.3,54.09,54.21,16000.0,47.2716,47.2716,47.0888,47.1932,16000.0
2014-04-10 15:00:00,54.23,54.23,53.96,54.06,17800.0,47.2107,47.2107,46.9756,47.0627,17800.0
2014-04-10 15:30:00,54.05,54.23,53.96,53.98,45000.0,47.054,47.2107,46.9756,46.993,45000.0
2014-04-11 09:30:00,53.78,54.31,52.87,53.97,33900.0,46.8189,47.2803,46.0267,46.9843,33900.0
2014-04-11 10:00:00,54.02,54.02,53.56,53.75,23500.0,47.0278,47.0278,46.6274,46.7928,23500.0
2014-04-11 10:30:00,53.71,53.92,53.56,53.9,13900.0,46.758,46.9408,46.6274,46.9234,13900.0
2014-04-11 11:00:00,53.88,53.93,53.7,53.73,8800.0,46.906,46.9495,46.7493,46.7754,8800.0
2014-04-11 11:30:00,53.67,53.73,53.54,53.65,11300.0,46.7231,46.7754,46.61,46.7057,11300.0
2014-04-11 12:00:00,53.69,53.75,53.4,53.44,27900.0,46.7405,46.7928,46.4881,46.5229,27900.0
2014-04-11 12:30:00,53.42,53.52,53.34,53.37,13000.0,46.5055,46.5926,46.4359,46.462,13000.0
2014-04-11 13:00:00,53.41,53.41,53.19,53.28,18000.0,46.4968,46.4968,46.3053,46.3836,18000.0
2014-04-11 13:30:00,53.29,53.52,53.22,53.25,23300.0,46.3923,46.5926,46.3314,46.3575,23300.0
2014-04-11 14:00:00,53.25,53.34,53.03,53.09,15100.0,46.3575,46.4359,46.166,46.2182,15100.0
2014-04-11 14:30:00,53.11,53.11,52.91,53.06,20100.0,46.2356,46.2356,46.0615,46.1921,20100.0
2014-04-11 15:00:00,53.07,53.25,52.94,53.09,26400.0,46.2008,46.3575,46.0876,46.2182,26400.0
2014-04-11 15:30:00,53.09,53.24,52.99,53.23,108300.0,46.2182,46.3488,46.1312,46.3401,108300.0
2014-04-14 09:30:00,53.46,53.89,53.09,53.2,29600.0,46.5403,46.9147,46.2182,46.314,29600.0
2014-04-14 10:00:00,53.25,53.79,53.25,53.58,22600.0,46.3575,46.8276,46.3575,46.6448,22600.0
2014-04-14 10:30:00,53.61,54.09,53.61,54.0,23100.0,46.6709,47.0888,46.6709,47.0104,23100.0
2014-04-14 11:00:00,53.98,54.08,53.9,53.9,10800.0,46.993,47.0801,46.9234,46.9234,10800.0
2014-04-14 11:30:00,53.91,54.0,53.85,53.87,9200.0,46.9321,47.0104,46.8798,46.8972,9200.0
2014-04-14 12:00:00,53.86,53.99,53.79,53.94,6900.0,46.8885,47.0017,46.8276,46.9582,6900.0
2014-04-14 12:30:00,53.94,53.99,53.86,53.95,7900.0,46.9582,47.0017,46.8885,46.9669,7900.0
2014-04-14 13:00:00,53.95,53.96,53.76,53.8,5700.0,46.9669,46.9756,46.8015,46.8363,5700.0
2014-04-14 13:30:00,53.8,53.93,53.73,53.73,6700.0,46.8363,46.9495,46.7754,46.7754,6700.0
2014-04-14 14:00:00,53.77,53.9,53.56,53.6,19000.0,46.8102,46.9234,46.6274,46.6622,19000.0
2014-04-14 14:30:00,53.58,53.64,53.48,53.48,12200.0,46.6448,46.697,46.5577,46.5577,12200.0
2014-04-14 15:00:00,53.47,53.48,53.21,53.27,23400.0,46.549,46.5577,46.3227,46.3749,23400.0
2014-04-14 15:30:00,53.27,53.42,53.2,53.29,161600.0,46.3749,46.5055,46.314,46.3923,161600.0
2014-04-15 09:30:00,53.36,53.81,53.36,53.73,19100.0,46.4533,46.845,46.4533,46.7754,19100.0
2014-04-15 10:00:00,53.72,53.73,53.08,53.1,20500.0,46.7667,46.7754,46.2095,46.2269,20500.0
2014-04-15 10:30:00,53.04,53.38,52.9,53.14,17500.0,46.1747,46.4707,46.0528,46.2617,17500.0
2014-04-15 11:00:00,53.13,53.24,53.01,53.14,11500.0,46.253,46.3488,46.1486,46.2617,11500.0
2014-04-15 11:30:00,53.22,53.28,53.01,53.05,7800.0,46.3314,46.3836,46.1486,46.1834,7800.0
2014-04-15 12:00:00,53.07,53.12,52.9,53.12,15400.0,46.2008,46.2443,46.0528,46.2443,15400.0
2014-04-15 12:30:00,53.12,53.26,53.1,53.11,15900.0,46.2443,46.3662,46.2269,46.2356,15900.0
2014-04-15 13:00:00,53.1,53.32,53.06,53.32,12000.0,46.2269,46.4184,46.1921,46.4184,12000.0
2014-04-15 13:30:00,53.33,53.62,53.29,53.62,6500.0,46.4271,46.6796,46.3923,46.6796,6500.0
2014-04-15 14:00:00,53.63,53.94,53.62,53.9,24000.0,46.6883,46.9582,46.6796,46.9234,24000.0
2014-04-15 14:30:00,53.89,54.13,53.87,54.08,21400.0,46.9147,47.1236,46.8972,47.0801,21400.0
2014-04-15 15:00:00,54.05,54.25,53.96,54.25,16300.0,47.054,47.2281,46.9756,47.2281,16300.0
2014-04-15 15:30:00,54.27,54.27,54.06,54.19,26100.0,47.2455,47.2455,47.0627,47.1758,26100.0
2014-04-16 09:30:00,54.44,55.15,54.44,54.99,31100.0,47.3935,48.0116,47.3935,47.8723,31100.0
2014-04-16 10:00:00,54.96,54.99,54.81,54.87,46600.0,47.8462,47.8723,47.7156,47.7678,46600.0
2014-04-16 10:30:00,54.84,54.95,54.77,54.86,34300.0,47.7417,47.8375,47.6808,47.7591,34300.0
2014-04-16 11:00:00,54.84,54.96,54.82,54.93,16900.0,47.7417,47.8462,47.7243,47.82,16900.0
2014-04-16 11:30:00,54.92,55.01,54.86,54.92,9300.0,47.8113,47.8897,47.7591,47.8113,9300.0
2014-04-16 12:00:00,54.96,55.21,54.96,55.17,15100.0,47.8462,48.0638,47.8462,48.029,15100.0
2014-04-16 12:30:00,55.13,55.13,54.91,54.91,8500.0,47.9942,47.9942,47.8026,47.8026,8500.0
2014-04-16 13:00:00,54.84,55.05,54.78,54.98,10800.0,47.7417,47.9245,47.6895,47.8636,10800.0
2014-04-16 13:30:00,54.98,55.05,54.86,55.05,14200.0,47.8636,47.9245,47.7591,47.9245,14200.0
2014-04-16 14:00:00,55.05,55.09,54.97,55.04,13600.0,47.9245,47.9593,47.8549,47.9158,13600.0
2014-04-16 14:30:00,55.05,55.1,54.96,55.04,12400.0,47.9245,47.968,47.8462,47.9158,12400.0
2014-04-16 15:00:00,55.02,55.02,54.88,54.96,19600.0,47.8984,47.8984,47.7765,47.8462,19600.0
2014-04-16 15:30:00,54.96,55.06,54.94,55.03,31300.0,47.8462,47.9332,47.8288,47.9071,31300.0
2014-04-17 09:30:00,54.94,55.1,54.72,55.1,13500.0,47.8288,47.968,47.6372,47.968,13500.0
2014-04-17 10:00:00,55.09,55.36,54.92,55.36,8700.0,47.9593,48.1944,47.8113,48.1944,8700.0
2014-04-17 10:30:00,55.36,55.47,55.19,55.28,6800.0,48.1944,48.2902,48.0464,48.1247,6800.0
2014-04-17 11:00:00,55.32,55.42,55.18,55.31,19200.0,48.1596,48.2466,48.0377,48.1509,19200.0
2014-04-17 11:30:00,55.28,55.29,55.01,55.01,19300.0,48.1247,48.1334,47.8897,47.8897,19300.0
2014-04-17 12:00:00,55.01,55.11,55.0,55.06,6000.0,47.8897,47.9767,47.881,47.9332,6000.0
2014-04-17 12:30:00,55.06,55.22,55.01,55.1,4400.0,47.9332,48.0725,47.8897,47.968,4400.0
2014-04-17 13:00:00,55.12,55.29,55.09,55.24,11300.0,47.9855,48.1334,47.9593,48.0899,11300.0
2014-04-17 13:30:00,55.23,55.35,55.23,55.35,6300.0,48.0812,48.1857,48.0812,48.1857,6300.0
2014-04-17 14:00:00,55.3,55.34,55.26,55.29,16100.0,48.1422,48.177,48.1073,48.1334,16100.0
2014-04-17 14:30:00,55.31,55.35,55.24,55.24,6300.0,48.1509,48.1857,48.0899,48.0899,6300.0
2014-04-17 15:00:00,55.24,55.31,55.22,55.3,6500.0,48.0899,48.1509,48.0725,48.1422,6500.0
2014-04-17 15:30:00,55.28,55.28,55.17,55.17,22100.0,48.1247,48.1247,48.029,48.029,22100.0
2014-04-21 09:30:00,55.14,55.36,54.9,55.3,21000.0,48.0029,48.1944,47.7939,48.1422,21000.0
2014-04-21 10:00:00,55.36,55.44,55.31,55.33,11200.0,48.1944,48.264,48.1509,48.1683,11200.0
2014-04-21 10:30:00,55.3,55.31,55.01,55.21,7500.0,48.1422,48.1509,47.8897,48.0638,7500.0
2014-04-21 11:00:00,55.24,55.46,55.23,55.37,3500.0,48.0899,48.2814,48.0812,48.2031,3500.0
2014-04-21 11:30:00,55.42,55.42,55.26,55.27,7300.0,48.2466,48.2466,48.1073,48.116,7300.0
2014-04-21 12:00:00,55.27,55.27,55.07,55.09,13000.0,48.116,48.116,47.9419,47.9593,13000.0
2014-04-21 12:30:00,55.1,55.2,55.04,55.2,8800.0,47.968,48.0551,47.9158,48.0551,8800.0
2014-04-21 13:00:00,55.16,55.18,55.14,55.16,1900.0,48.0203,48.0377,48.0029,48.0203,1900.0
2014-04-21 13:30:00,55.22,55.22,54.93,54.94,4500.0,48.0725,48.0725,47.82,47.8288,4500.0
2014-04-21 14:00:00,54.99,55.05,54.91,54.97,3200.0,47.8723,47.9245,47.8026,47.8549,3200.0
2014-04-21 14:30:00,54.99,55.07,54.94,54.98,16500.0,47.8723,47.9419,47.8288,47.8636,16500.0
2014-04-21 15:00:00,55.02,55.05,54.92,54.95,7600.0,47.8984,47.9245,47.8113,47.8375,7600.0
2014-04-21 15:30:00,54.94,55.05,54.89,55.02,33400.0,47.8288,47.9245,47.7852,47.8984,33400.0
2014-04-22 09:30:00,55.13,55.2,54.89,55.09,10300.0,47.9942,48.0551,47.7852,47.9593,10300.0
2014-04-22 10:00:00,55.05,55.27,55.01,55.16,12600.0,47.9245,48.116,47.8897,48.0203,12600.0
2014-04-22 10:30:00,55.17,55.2,54.96,55.0,7700.0,48.029,48.0551,47.8462,47.881,7700.0
2014-04-22 11:00:00,55.03,55.21,55.03,55.12,10400.0,47.9071,48.0638,47.9071,47.9855,10400.0
2014-04-22 11:30:00,55.19,55.19,54.98,55.02,6600.0,48.0464,48.0464,47.8636,47.8984,6600.0
2014-04-22 12:00:00,55.01,55.15,55.0,55.12,8400.0,47.8897,48.0116,47.881,47.9855,8400.0
2014-04-22 12:30:00,55.11,55.17,55.0,55.09,58600.0,47.9767,48.029,47.881,47.9593,58600.0
2014-04-22 13:00:00,55.05,55.11,55.04,55.06,7900.0,47.9245,47.9767,47.9158,47.9332,7900.0
2014-04-22 13:30:00,55.06,55.09,55.04,55.04,4800.0,47.9332,47.9593,47.9158,47.9158,4800.0
2014-04-22 14:00:00,55.03,55.13,55.02,55.08,6300.0,47.9071,47.9942,47.8984,47.9506,6300.0
2014-04-22 14:30:00,55.07,55.15,55.04,55.04,7100.0,47.9419,48.0116,47.9158,47.9158,7100.0
2014-04-22 15:00:00,55.05,55.05,54.92,54.93,9300.0,47.9245,47.9245,47.8113,47.82,9300.0
2014-04-22 15:30:00,54.91,55.01,54.87,54.96,18600.0,47.8026,47.8897,47.7678,47.8462,18600.0
2014-04-23 09:30:00,54.97,54.97,54.54,54.8,19600.0,47.8549,47.8549,47.4805,47.7069,19600.0
2014-04-23 10:00:00,54.78,54.92,54.69,54.86,17900.0,47.6895,47.8113,47.6111,47.7591,17900.0
2014-04-23 10:30:00,54.85,54.96,54.77,54.84,14500.0,47.7504,47.8462,47.6808,47.7417,14500.0
2014-04-23 11:00:00,54.84,54.87,54.73,54.8,14500.0,47.7417,47.7678,47.6459,47.7069,14500.0
2014-04-23 11:30:00,54.83,54.89,54.79,54.87,10800.0,47.733,47.7852,47.6982,47.7678,10800.0
2014-04-23 12:00:00,54.88,54.88,54.77,54.78,5200.0,47.7765,47.7765,47.6808,47.6895,5200.0
2014-04-23 12:30:00,54.78,54.92,54.78,54.92,9100.0,47.6895,47.8113,47.6895,47.8113,9100.0
2014-04-23 13:00:00,54.92,55.03,54.86,54.99,18300.0,47.8113,47.9071,47.7591,47.8723,18300.0
2014-04-23 13:30:00,54.96,55.02,54.94,55.0,14500.0,47.8462,47.8984,47.8288,47.881,14500.0
2014-04-23 14:00:00,55.01,55.01,54.89,55.0,18700.0,47.8897,47.8897,47.7852,47.881,18700.0
2014-04-23 14:30:00,55.0,55.06,54.95,55.04,15600.0,47.881,47.9332,47.8375,47.9158,15600.0
2014-04-23 15:00:00,55.02,55.03,54.95,54.99,16600.0,47.8984,47.9071,47.8375,47.8723,16600.0
2014-04-23 15:30:00,54.98,55.02,54.76,54.77,48000.0,47.8636,47.8984,47.6721,47.6808,48000.0
2014-04-24 09:30:00,55.11,55.33,54.8,55.19,23500.0,47.9767,48.1683,47.7069,48.0464,23500.0
2014-04-24 10:00:00,55.0,55.12,54.89,54.89,24400.0,47.881,47.9855,47.7852,47.7852,24400.0
2014-04-24 10:30:00,54.99,55.04,54.75,54.9,15400.0,47.8723,47.9158,47.6633,47.7939,15400.0
2014-04-24 11:00:00,54.86,55.18,54.85,55.07,6000.0,47.7591,48.0377,47.7504,47.9419,6000.0
2014-04-24 11:30:00,55.12,55.15,54.92,55.0,4200.0,47.9855,48.0116,47.8113,47.881,4200.0
2014-04-24 12:00:00,55.03,55.07,54.92,55.0,23800.0,47.9071,47.9419,47.8113,47.881,23800.0
2014-04-24 12:30:00,55.04,55.04,54.94,55.0,4400.0,47.9158,47.9158,47.8288,47.881,4400.0
2014-04-24 13:00:00,55.04,55.04,54.86,54.9,15400.0,47.9158,47.9158,47.7591,47.7939,15400.0
2014-04-24 13:30:00,54.86,54.86,54.58,54.65,8300.0,47.7591,47.7591,47.5153,47.5763,8300.0
2014-04-24 14:00:00,54.64,54.81,54.64,54.78,10000.0,47.5676,47.7156,47.5676,47.6895,10000.0
2014-04-24 14:30:00,54.72,54.81,54.7,54.74,5000.0,47.6372,47.7156,47.6198,47.6546,5000.0
2014-04-24 15:00:00,54.76,54.85,54.73,54.82,4600.0,47.6721,47.7504,47.6459,47.7243,4600.0
2014-04-24 15:30:00,54.79,54.82,54.64,54.75,15100.0,47.6982,47.7243,47.5676,47.6633,15100.0
2014-04-25 09:30:00,54.61,54.89,54.45,54.49,30100.0,47.5415,47.7852,47.4022,47.437,30100.0
2014-04-25 10:00:00,54.48,54.77,54.38,54.77,19000.0,47.4283,47.6808,47.3412,47.6808,19000.0
2014-04-25 10:30:00,54.73,54.73,54.52,54.63,14700.0,47.6459,47.6459,47.4631,47.5589,14700.0
2014-04-25 11:00:00,54.6,54.61,54.38,54.54,11500.0,47.5328,47.5415,47.3412,47.4805,11500.0
2014-04-25 11:30:00,54.58,54.67,54.49,54.59,15100.0,47.5153,47.5937,47.437,47.5241,15100.0
2014-04-25 12:00:00,54.55,54.63,54.49,54.55,9000.0,47.4892,47.5589,47.437,47.4892,9000.0
2014-04-25 12:30:00,54.55,54.56,54.39,54.46,9000.0,47.4892,47.4979,47.3499,47.4109,9000.0
2014-04-25 13:00:00,54.48,54.48,54.35,54.45,9800.0,47.4283,47.4283,47.3151,47.4022,9800.0
2014-04-25 13:30:00,54.42,54.42,54.27,54.27,32900.0,47.3761,47.3761,47.2455,47.2455,32900.0
2014-04-25 14:00:00,54.27,54.28,54.17,54.22,8200.0,47.2455,47.2542,47.1584,47.2019,8200.0
2014-04-25 14:30:00,54.18,54.33,54.16,54.24,9800.0,47.1671,47.2977,47.1497,47.2194,9800.0
2014-04-25 15:00:00,54.22,54.3,54.2,54.3,20100.0,47.2019,47.2716,47.1845,47.2716,20100.0
2014-04-25 15:30:00,54.31,54.43,54.25,54.28,39800.0,47.2803,47.3848,47.2281,47.2542,39800.0
2014-04-28 09:30:00,54.48,54.87,54.33,54.6,12200.0,47.4283,47.7678,47.2977,47.5328,12200.0
2014-04-28 10:00:00,54.6,54.98,54.36,54.69,16000.0,47.5328,47.8636,47.3238,47.6111,16000.0
2014-04-28 10:30:00,54.68,54.79,54.55,54.55,7000.0,47.6024,47.6982,47.4892,47.4892,7000.0
2014-04-28 11:00:00,54.56,54.64,54.29,54.33,11800.0,47.4979,47.5676,47.2629,47.2977,11800.0
2014-04-28 11:30:00,54.34,54.42,54.15,54.15,13500.0,47.3064,47.3761,47.141,47.141,13500.0
2014-04-28 12:00:00,54.15,54.28,54.11,54.14,6000.0,47.141,47.2542,47.1062,47.1323,6000.0
2014-04-28 12:30:00,54.14,54.23,54.09,54.13,5300.0,47.1323,47.2107,47.0888,47.1236,5300.0
2014-04-28 13:00:00,54.08,54.1,53.79,53.83,7000.0,47.0801,47.0975,46.8276,46.8624,7000.0
2014-04-28 13:30:00,53.87,54.06,53.82,53.98,6600.0,46.8972,47.0627,46.8537,46.993,6600.0
2014-04-28 14:00:00,53.97,54.18,53.88,54.13,9800.0,46.9843,47.1671,46.906,47.1236,9800.0
2014-04-28 14:30:00,54.15,54.29,54.09,54.19,10100.0,47.141,47.2629,47.0888,47.1758,10100.0
2014-04-28 15:00:00,54.18,54.62,54.18,54.51,16300.0,47.1671,47.5502,47.1671,47.4544,16300.0
2014-04-28 15:30:00,54.53,54.61,54.47,54.53,63600.0,47.4718,47.5415,47.4196,47.4718,63600.0
2014-04-29 09:30:00,54.85,55.47,54.45,54.51,16800.0,47.7504,48.2902,47.4022,47.4544,16800.0
2014-04-29 10:00:00,54.53,54.72,54.31,54.42,24400.0,47.4718,47.6372,47.2803,47.3761,24400.0
2014-04-29 10:30:00,54.4,54.63,54.4,54.53,22300.0,47.3586,47.5589,47.3586,47.4718,22300.0
2014-04-29 11:00:00,54.54,54.54,54.21,54.4,24300.0,47.4805,47.4805,47.1932,47.3586,24300.0
2014-04-29 11:30:00,54.4,54.47,54.31,54.38,11600.0,47.3586,47.4196,47.2803,47.3412,11600.0
2014-04-29 12:00:00,54.37,54.38,54.19,54.22,12700.0,47.3325,47.3412,47.1758,47.2019,12700.0
2014-04-29 12:30:00,54.23,54.34,54.23,54.25,9900.0,47.2107,47.3064,47.2107,47.2281,9900.0
2014-04-29 13:00:00,54.26,54.29,54.19,54.21,7600.0,47.2368,47.2629,47.1758,47.1932,7600.0
2014-04-29 13:30:00,54.22,54.41,54.15,54.38,15900.0,47.2019,47.3674,47.141,47.3412,15900.0
2014-04-29 14:00:00,54.37,54.5,54.37,54.45,11100.0,47.3325,47.4457,47.3325,47.4022,11100.0
2014-04-29 14:30:00,54.42,54.48,54.35,54.48,11800.0,47.3761,47.4283,47.3151,47.4283,11800.0
2014-04-29 15:00:00,54.44,54.5,54.37,54.4,14800.0,47.3935,47.4457,47.3325,47.3586,14800.0
2014-04-29 15:30:00,54.4,54.41,54.27,54.39,39900.0,47.3586,47.3674,47.2455,47.3499,39900.0
2014-04-30 09:30:00,54.11,55.16,53.96,54.33,9300.0,47.1062,48.0203,46.9756,47.2977,9300.0
2014-04-30 10:00:00,54.28,54.55,54.16,54.48,9800.0,47.2542,47.4892,47.1497,47.4283,9800.0
2014-04-30 10:30:00,54.5,54.71,54.43,54.64,17300.0,47.4457,47.6285,47.3848,47.5676,17300.0
2014-04-30 11:00:00,54.62,54.65,54.48,54.53,7200.0,47.5502,47.5763,47.4283,47.4718,7200.0
2014-04-30 11:30:00,54.56,54.64,54.54,54.6,7200.0,47.4979,47.5676,47.4805,47.5328,7200.0
2014-04-30 12:00:00,54.6,54.72,54.6,54.67,8500.0,47.5328,47.6372,47.5328,47.5937,8500.0
2014-04-30 12:30:00,54.69,54.85,54.65,54.85,7200.0,47.6111,47.7504,47.5763,47.7504,7200.0
2014-04-30 13:00:00,54.83,54.85,54.77,54.78,7000.0,47.733,47.7504,47.6808,47.6895,7000.0
2014-04-30 13:30:00,54.78,54.85,54.75,54.85,8100.0,47.6895,47.7504,47.6633,47.7504,8100.0
2014-04-30 14:00:00,54.86,54.95,54.77,54.91,22400.0,47.7591,47.8375,47.6808,47.8026,22400.0
2014-04-30 14:30:00,54.94,55.12,54.91,55.08,17600.0,47.8288,47.9855,47.8026,47.9506,17600.0
2014-04-30 15:00:00,55.09,55.13,54.91,55.13,33400.0,47.9593,47.9942,47.8026,47.9942,33400.0
2014-04-30 15:30:00,55.12,55.22,54.91,55.18,87600.0,47.9855,48.0725,47.8026,48.0377,87600.0
2014-05-01 09:30:00,55.34,56.0,54.52,55.32,20600.0,48.177,48.7515,47.4631,48.1596,20600.0
2014-05-01 10:00:00,55.26,55.52,55.15,55.38,11600.0,48.1073,48.3337,48.0116,48.2118,11600.0
2014-05-01 10:30:00,55.39,55.48,55.22,55.42,12100.0,48.2205,48.2989,48.0725,48.2466,12100.0
2014-05-01 11:00:00,55.44,55.48,55.0,55.36,19600.0,48.264,48.2989,47.881,48.1944,19600.0
2014-05-01 11:30:00,55.36,55.45,55.1,55.18,21700.0,48.1944,48.2727,47.968,48.0377,21700.0
2014-05-01 12:00:00,55.21,55.32,55.18,55.32,10200.0,48.0638,48.1596,48.0377,48.1596,10200.0
2014-05-01 12:30:00,55.28,55.5,55.12,55.5,9300.0,48.1247,48.3163,47.9855,48.3163,9300.0
2014-05-01 13:00:00,55.5,55.52,55.34,55.42,8300.0,48.3163,48.3337,48.177,48.2466,8300.0
2014-05-01 13:30:00,55.38,55.45,55.13,55.18,10000.0,48.2118,48.2727,47.9942,48.0377,10000.0
2014-05-01 14:00:00,55.18,55.6,55.18,55.6,9100.0,48.0377,48.4033,48.0377,48.4033,9100.0
2014-05-01 14:30:00,55.63,55.63,55.32,55.37,16900.0,48.4294,48.4294,48.1596,48.2031,16900.0
2014-05-01 15:00:00,55.47,55.54,55.28,55.47,17200.0,48.2902,48.3511,48.1247,48.2902,17200.0
2014-05-01 15:30:00,55.43,55.64,55.39,55.54,43900.0,48.2553,48.4381,48.2205,48.3511,43900.0
2014-05-02 09:30:00,55.69,55.79,55.25,55.79,9100.0,48.4817,48.5687,48.0986,48.5687,9100.0
2014-05-02 10:00:00,55.81,56.08,55.74,56.01,6400.0,48.5861,48.8212,48.5252,48.7603,6400.0
2014-05-02 10:30:00,56.02,56.45,55.76,55.97,31400.0,48.769,49.1433,48.5426,48.7254,31400.0
2014-05-02 11:00:00,56.0,56.27,56.0,56.25,14600.0,48.7515,48.9866,48.7515,48.9692,14600.0
2014-05-02 11:30:00,56.22,56.37,56.22,56.33,11100.0,48.9431,49.0737,48.9431,49.0388,11100.0
2014-05-02 12:00:00,56.28,56.36,56.25,56.31,14000.0,48.9953,49.065,48.9692,49.0214,14000.0
2014-05-02 12:30:00,56.32,56.51,56.32,56.51,10000.0,49.0301,49.1955,49.0301,49.1955,10000.0
2014-05-02 13:00:00,56.49,56.55,56.47,56.48,30300.0,49.1781,49.2304,49.1607,49.1694,30300.0
2014-05-02 13:30:00,56.49,56.54,56.46,56.5,22200.0,49.1781,49.2217,49.152,49.1868,22200.0
2014-05-02 14:00:00,56.5,56.7,56.49,56.61,19500.0,49.1868,49.3609,49.1781,49.2826,19500.0
2014-05-02 14:30:00,56.59,56.59,56.5,56.52,11300.0,49.2652,49.2652,49.1868,49.2042,11300.0
2014-05-02 15:00:00,56.54,56.54,56.34,56.39,24100.0,49.2217,49.2217,49.0475,49.0911,24100.0
2014-05-02 15:30:00,56.39,56.43,56.34,56.34,80900.0,49.0911,49.1259,49.0475,49.0475,80900.0
2014-05-05 09:30:00,55.95,56.23,55.58,56.08,27700.0,48.708,48.9518,48.3859,48.8212,27700.0
2014-05-05 10:00:00,56.22,56.25,55.92,56.17,18500.0,48.9431,48.9692,48.6819,48.8995,18500.0
2014-05-05 10:30:00,56.15,56.53,56.15,56.53,32100.0,48.8821,49.2129,48.8821,49.2129,32100.0
2014-05-05 11:00:00,56.45,56.47,56.21,56.32,9500.0,49.1433,49.1607,48.9344,49.0301,9500.0
2014-05-05 11:30:00,56.33,56.4,56.23,56.37,8900.0,49.0388,49.0998,48.9518,49.0737,8900.0
2014-05-05 12:00:00,56.4,56.51,56.37,56.46,5000.0,49.0998,49.1955,49.0737,49.152,5000.0
2014-05-05 12:30:00,56.37,56.42,56.22,56.22,4800.0,49.0737,49.1172,48.9431,48.9431,4800.0
2014-05-05 13:00:00,56.26,56.28,56.2,56.22,9900.0,48.9779,48.9953,48.9257,48.9431,9900.0
2014-05-05 13:30:00,56.24,56.42,56.22,56.41,47400.0,48.9605,49.1172,48.9431,49.1085,47400.0
2014-05-05 14:00:00,56.41,56.46,56.33,56.4,40100.0,49.1085,49.152,49.0388,49.0998,40100.0
2014-05-05 14:30:00,56.36,56.59,56.25,56.54,53000.0,49.065,49.2652,48.9692,49.2217,53000.0
2014-05-05 15:00:00,56.52,56.52,56.38,56.47,40200.0,49.2042,49.2042,49.0824,49.1607,40200.0
2014-05-05 15:30:00,56.51,56.62,56.45,56.55,28300.0,49.1955,49.2913,49.1433,49.2304,28300.0
2014-05-06 09:30:00,56.47,56.71,56.1,56.49,40100.0,49.1607,49.3696,48.8386,49.1781,40100.0
2014-05-06 10:00:00,56.58,56.75,56.45,56.72,18100.0,49.2565,49.4045,49.1433,49.3784,18100.0
2014-05-06 10:30:00,56.72,56.85,56.58,56.59,12400.0,49.3784,49.4915,49.2565,49.2652,12400.0
2014-05-06 11:00:00,56.58,56.84,56.52,56.75,18600.0,49.2565,49.4828,49.2042,49.4045,18600.0
2014-05-06 11:30:00,56.75,56.9,56.75,56.89,11500.0,49.4045,49.5351,49.4045,49.5264,11500.0
2014-05-06 12:00:00,56.89,56.91,56.79,56.82,11800.0,49.5264,49.5438,49.4393,49.4654,11800.0
2014-05-06 12:30:00,56.86,57.02,56.83,57.01,24400.0,49.5002,49.6395,49.4741,49.6308,24400.0
2014-05-06 13:00:00,57.02,57.04,56.93,57.0,16500.0,49.6395,49.6569,49.5612,49.6221,16500.0
2014-05-06 13:30:00,56.99,57.03,56.93,57.03,43800.0,49.6134,49.6482,49.5612,49.6482,43800.0
2014-05-06 14:00:00,56.99,57.2,56.95,57.09,89100.0,49.6134,49.7962,49.5786,49.7005,89100.0
2014-05-06 14:30:00,57.08,57.15,57.05,57.12,27200.0,49.6918,49.7527,49.6656,49.7266,27200.0
2014-05-06 15:00:00,57.12,57.34,57.08,57.28,38500.0,49.7266,49.9181,49.6918,49.8659,38500.0
2014-05-06 15:30:00,57.27,57.31,57.08,57.09,63700.0,49.8572,49.892,49.6918,49.7005,63700.0
2014-05-07 09:30:00,57.12,57.34,56.81,56.96,50800.0,49.7266,49.9181,49.4567,49.5873,50800.0
2014-05-07 10:00:00,56.99,57.09,56.7,56.85,97100.0,49.6134,49.7005,49.3609,49.4915,97100.0
2014-05-07 10:30:00,56.83,56.98,56.52,56.52,20000.0,49.4741,49.6047,49.2042,49.2042,20000.0
2014-05-07 11:00:00,56.56,56.69,56.47,56.54,21300.0,49.2391,49.3522,49.1607,49.2217,21300.0
2014-05-07 11:30:00,56.55,56.9,56.53,56.84,34600.0,49.2304,49.5351,49.2129,49.4828,34600.0
2014-05-07 12:00:00,56.83,56.95,56.79,56.91,12600.0,49.4741,49.5786,49.4393,49.5438,12600.0
2014-05-07 12:30:00,56.92,56.92,56.6,56.63,17500.0,49.5525,49.5525,49.2739,49.3,17500.0
2014-05-07 13:00:00,56.63,56.8,56.58,56.79,11000.0,49.3,49.448,49.2565,49.4393,11000.0
2014-05-07 13:30:00,56.77,57.02,56.77,56.96,52200.0,49.4219,49.6395,49.4219,49.5873,52200.0
2014-05-07 14:00:00,56.96,57.38,56.95,57.38,26900.0,49.5873,49.9529,49.5786,49.9529,26900.0
2014-05-07 14:30:00,57.38,57.44,57.16,57.2,21600.0,49.9529,50.0052,49.7614,49.7962,21600.0
2014-05-07 15:00:00,57.2,57.2,56.96,56.98,31500.0,49.7962,49.7962,49.5873,49.6047,31500.0
2014-05-07 15:30:00,56.97,57.35,56.97,57.32,57600.0,49.596,49.9268,49.596,49.9007,57600.0
2014-05-08 09:30:00,57.15,57.63,57.1,57.57,11900.0,49.7527,50.1706,49.7092,50.1183,11900.0
2014-05-08 10:00:00,57.56,57.83,57.56,57.74,13700.0,50.1096,50.3447,50.1096,50.2663,13700.0
2014-05-08 10:30:00,57.71,57.81,57.62,57.75,19900.0,50.2402,50.3273,50.1619,50.275,19900.0
2014-05-08 11:00:00,57.72,58.04,57.71,57.96,27300.0,50.2489,50.5275,50.2402,50.4579,27300.0
2014-05-08 11:30:00,57.98,58.03,57.93,58.0,21100.0,50.4753,50.5188,50.4317,50.4927,21100.0
2014-05-08 12:00:00,58.0,58.06,57.95,58.06,17700.0,50.4927,50.5449,50.4491,50.5449,17700.0
2014-05-08 12:30:00,58.06,58.06,57.92,57.98,57200.0,50.5449,50.5449,50.423,50.4753,57200.0
2014-05-08 13:00:00,57.98,58.05,57.94,58.01,47100.0,50.4753,50.5362,50.4404,50.5014,47100.0
2014-05-08 13:30:00,58.01,58.01,57.93,58.0,66900.0,50.5014,50.5014,50.4317,50.4927,66900.0
2014-05-08 14:00:00,57.97,58.05,57.96,58.03,53500.0,50.4666,50.5362,50.4579,50.5188,53500.0
2014-05-08 14:30:00,58.01,58.06,57.96,58.0,84200.0,50.5014,50.5449,50.4579,50.4927,84200.0
2014-05-08 15:00:00,57.98,57.98,57.61,57.73,48300.0,50.4753,50.4753,50.1532,50.2576,48300.0
2014-05-08 15:30:00,57.73,57.73,57.42,57.44,49500.0,50.2576,50.2576,49.9877,50.0052,49500.0
2014-05-09 09:30:00,57.42,57.42,56.9,56.97,12300.0,49.9877,49.9877,49.5351,49.596,12300.0
2014-05-09 10:00:00,56.99,57.24,56.99,57.19,10800.0,49.6134,49.831,49.6134,49.7875,10800.0
2014-05-09 10:30:00,57.14,57.14,56.83,56.86,13300.0,49.744,49.744,49.4741,49.5002,13300.0
2014-05-09 11:00:00,56.88,56.89,56.66,56.83,8900.0,49.5176,49.5264,49.3261,49.4741,8900.0
2014-05-09 11:30:00,56.86,57.12,56.84,57.05,9000.0,49.5002,49.7266,49.4828,49.6656,9000.0
2014-05-09 12:00:00,57.08,57.21,57.04,57.13,8600.0,49.6918,49.8049,49.6569,49.7353,8600.0
2014-05-09 12:30:00,57.15,57.38,57.15,57.34,8400.0,49.7527,49.9529,49.7527,49.9181,8400.0
2014-05-09 13:00:00,57.34,57.35,57.21,57.27,6300.0,49.9181,49.9268,49.8049,49.8572,6300.0
2014-05-09 13:30:00,57.31,57.32,57.15,57.19,6500.0,49.892,49.9007,49.7527,49.7875,6500.0
2014-05-09 14:00:00,57.15,57.18,57.05,57.06,10800.0,49.7527,49.7788,49.6656,49.6743,10800.0
2014-05-09 14:30:00,57.02,57.17,57.02,57.16,11500.0,49.6395,49.7701,49.6395,49.7614,11500.0
2014-05-09 15:00:00,57.18,57.26,57.09,57.18,17500.0,49.7788,49.8485,49.7005,49.7788,17500.0
2014-05-09 15:30:00,57.19,57.35,57.16,57.35,34700.0,49.7875,49.9268,49.7614,49.9268,34700.0
2014-05-12 09:30:00,57.6,58.07,57.47,58.0,11300.0,50.1445,50.5536,50.0313,50.4927,11300.0
2014-05-12 10:00:00,58.0,58.25,57.97,58.09,13600.0,50.4927,50.7103,50.4666,50.571,13600.0
2014-05-12 10:30:00,58.11,58.17,58.01,58.07,8400.0,50.5884,50.6407,50.5014,50.5536,8400.0
2014-05-12 11:00:00,58.1,58.23,58.1,58.19,9500.0,50.5797,50.6929,50.5797,50.6581,9500.0
2014-05-12 11:30:00,58.23,58.31,58.05,58.06,10700.0,50.6929,50.7626,50.5362,50.5449,10700.0
2014-05-12 12:00:00,58.06,58.22,58.06,58.16,8800.0,50.5449,50.6842,50.5449,50.632,8800.0
2014-05-12 12:30:00,58.2,58.2,58.08,58.11,5300.0,50.6668,50.6668,50.5623,50.5884,5300.0
2014-05-12 13:00:00,58.11,58.16,58.01,58.08,6200.0,50.5884,50.632,50.5014,50.5623,6200.0
2014-05-12 13:30:00,58.06,58.23,58.04,58.16,7200.0,50.5449,50.6929,50.5275,50.632,7200.0
2014-05-12 14:00:00,58.11,58.29,58.11,58.26,9400.0,50.5884,50.7451,50.5884,50.719,9400.0
2014-05-12 14:30:00,58.25,58.38,58.23,58.37,12600.0,50.7103,50.8235,50.6929,50.8148,12600.0
2014-05-12 15:00:00,58.35,58.39,58.3,58.35,26900.0,50.7974,50.8322,50.7538,50.7974,26900.0
2014-05-12 15:30:00,58.37,58.43,58.26,58.26,29100.0,50.8148,50.867,50.719,50.719,29100.0
2014-05-13 09:30:00,58.4,58.52,58.07,58.21,10000.0,50.8409,50.9454,50.5536,50.6755,10000.0
2014-05-13 10:00:00,58.22,58.45,58.22,58.29,17000.0,50.6842,50.8844,50.6842,50.7451,17000.0
2014-05-13 10:30:00,58.29,58.37,58.21,58.23,10500.0,50.7451,50.8148,50.6755,50.6929,10500.0
2014-05-13 11:00:00,58.23,58.3,58.11,58.22,6200.0,50.6929,50.7538,50.5884,50.6842,6200.0
2014-05-13 11:30:00,58.23,58.31,58.08,58.1,10600.0,50.6929,50.7626,50.5623,50.5797,10600.0
2014-05-13 12:00:00,58.15,58.22,58.1,58.13,5900.0,50.6233,50.6842,50.5797,50.6058,5900.0
2014-05-13 12:30:00,58.13,58.2,58.09,58.2,8000.0,50.6058,50.6668,50.571,50.6668,8000.0
2014-05-13 13:00:00,58.18,58.2,58.1,58.17,4600.0,50.6494,50.6668,50.5797,50.6407,4600.0
2014-05-13 13:30:00,58.2,58.21,58.04,58.06,6200.0,50.6668,50.6755,50.5275,50.5449,6200.0
2014-05-13 14:00:00,58.1,58.18,58.01,58.01,20700.0,50.5797,50.6494,50.5014,50.5014,20700.0
2014-05-13 14:30:00,58.06,58.18,58.05,58.08,17600.0,50.5449,50.6494,50.5362,50.5623,17600.0
2014-05-13 15:00:00,58.08,58.12,57.98,58.05,19500.0,50.5623,50.5971,50.4753,50.5362,19500.0
2014-05-13 15:30:00,58.05,58.08,57.93,57.96,29900.0,50.5362,50.5623,50.4317,50.4579,29900.0
2014-05-14 09:30:00,57.74,58.17,57.33,57.51,32100.0,50.2663,50.6407,49.9094,50.0661,32100.0
2014-05-14 10:00:00,57.56,57.64,57.36,57.46,26700.0,50.1096,50.1793,49.9355,50.0226,26700.0
2014-05-14 10:30:00,57.44,57.51,57.33,57.34,22200.0,50.0052,50.0661,49.9094,49.9181,22200.0
2014-05-14 11:00:00,57.37,57.46,57.37,57.44,11600.0,49.9442,50.0226,49.9442,50.0052,11600.0
2014-05-14 11:30:00,57.42,57.55,57.39,57.39,9300.0,49.9877,50.1009,49.9616,49.9616,9300.0
2014-05-14 12:00:00,57.44,57.47,57.4,57.4,6200.0,50.0052,50.0313,49.9703,49.9703,6200.0
2014-05-14 12:30:00,57.47,57.47,57.38,57.39,10700.0,50.0313,50.0313,49.9529,49.9616,10700.0
2014-05-14 13:00:00,57.42,57.49,57.38,57.39,16000.0,49.9877,50.0487,49.9529,49.9616,16000.0
2014-05-14 13:30:00,57.38,57.4,57.36,57.37,18900.0,49.9529,49.9703,49.9355,49.9442,18900.0
2014-05-14 14:00:00,57.38,57.39,57.35,57.36,12500.0,49.9529,49.9616,49.9268,49.9355,12500.0
2014-05-14 14:30:00,57.36,57.38,57.2,57.29,18100.0,49.9355,49.9529,49.7962,49.8746,18100.0
2014-05-14 15:00:00,57.28,57.29,57.21,57.27,18400.0,49.8659,49.8746,49.8049,49.8572,18400.0
2014-05-14 15:30:00,57.26,57.26,57.06,57.06,33500.0,49.8485,49.8485,49.6743,49.6743,33500.0
2014-05-15 09:30:00,56.6,56.65,56.05,56.11,25400.0,49.4657,49.5094,48.985,49.0375,25400.0
2014-05-15 10:00:00,56.11,56.11,55.72,55.93,25000.0,49.0375,49.0375,48.6966,48.8802,25000.0
2014-05-15 10:30:00,55.91,56.07,55.78,55.97,20000.0,48.8627,49.0025,48.7491,48.9151,20000.0
2014-05-15 11:00:00,55.97,56.01,55.74,55.76,19200.0,48.9151,48.9501,48.7141,48.7316,19200.0
2014-05-15 11:30:00,55.75,55.92,55.7,55.73,15700.0,48.7229,48.8714,48.6792,48.7054,15700.0
2014-05-15 12:00:00,55.72,55.99,55.7,55.89,15900.0,48.6966,48.9326,48.6792,48.8452,15900.0
2014-05-15 12:30:00,55.88,56.16,55.88,56.1,14400.0,48.8365,49.0812,48.8365,49.0287,14400.0
2014-05-15 13:00:00,56.12,56.14,56.06,56.14,12000.0,49.0462,49.0637,48.9938,49.0637,12000.0
2014-05-15 13:30:00,56.12,56.18,56.06,56.16,17500.0,49.0462,49.0987,48.9938,49.0812,17500.0
2014-05-15 14:00:00,56.16,56.3,56.15,56.16,25800.0,49.0812,49.2035,49.0724,49.0812,25800.0
2014-05-15 14:30:00,56.16,56.5,56.16,56.44,32000.0,49.0812,49.3783,49.0812,49.3259,32000.0
2014-05-15 15:00:00,56.47,56.48,56.32,56.46,25200.0,49.3521,49.3608,49.221,49.3434,25200.0
2014-05-15 15:30:00,56.46,56.63,56.44,56.51,34100.0,49.3434,49.4919,49.3259,49.3871,34100.0
2014-05-16 09:30:00,56.68,56.72,56.25,56.62,14700.0,49.5356,49.5706,49.1598,49.4832,14700.0
2014-05-16 10:00:00,56.57,56.57,56.09,56.29,16900.0,49.4395,49.4395,49.02,49.1948,16900.0
2014-05-16 10:30:00,56.27,56.53,56.25,56.47,8800.0,49.1773,49.4045,49.1598,49.3521,8800.0
2014-05-16 11:00:00,56.43,56.67,56.4,56.6,7000.0,49.3171,49.5269,49.2909,49.4657,7000.0
2014-05-16 11:30:00,56.61,56.69,56.34,56.46,31500.0,49.4745,49.5444,49.2385,49.3434,31500.0
2014-05-16 12:00:00,56.47,56.51,56.38,56.46,9500.0,49.3521,49.3871,49.2734,49.3434,9500.0
2014-05-16 12:30:00,56.47,56.5,56.4,56.44,7600.0,49.3521,49.3783,49.2909,49.3259,7600.0
2014-05-16 13:00:00,56.38,56.48,56.33,56.43,8800.0,49.2734,49.3608,49.2297,49.3171,8800.0
2014-05-16 13:30:00,56.44,56.54,56.37,56.4,21200.0,49.3259,49.4133,49.2647,49.2909,21200.0
2014-05-16 14:00:00,56.4,56.43,56.3,56.36,20800.0,49.2909,49.3171,49.2035,49.256,20800.0
2014-05-16 14:30:00,56.39,56.56,56.39,56.51,27300.0,49.2822,49.4308,49.2822,49.3871,27300.0
2014-05-16 15:00:00,56.51,56.63,56.49,56.61,46000.0,49.3871,49.4919,49.3696,49.4745,46000.0
2014-05-16 15:30:00,56.6,56.79,56.59,56.76,32500.0,49.4657,49.6318,49.457,49.6055,32500.0
2014-05-19 09:30:00,56.81,57.17,56.61,57.02,16800.0,49.6492,49.9639,49.4745,49.8328,16800.0
2014-05-19 10:00:00,57.02,57.27,56.89,57.25,17000.0,49.8328,50.0513,49.7192,50.0338,17000.0
2014-05-19 10:30:00,57.21,57.37,57.17,57.35,12100.0,49.9988,50.1387,49.9639,50.1212,12100.0
2014-05-19 11:00:00,57.35,57.58,57.34,57.5,11800.0,50.1212,50.3222,50.1124,50.2523,11800.0
2014-05-19 11:30:00,57.48,57.53,57.35,57.52,40900.0,50.2348,50.2785,50.1212,50.2698,40900.0
2014-05-19 12:00:00,57.52,57.62,57.52,57.56,9100.0,50.2698,50.3571,50.2698,50.3047,9100.0
2014-05-19 12:30:00,57.57,57.57,57.42,57.43,9000.0,50.3135,50.3135,50.1824,50.1911,9000.0
2014-05-19 13:00:00,57.42,57.46,57.39,57.42,7800.0,50.1824,50.2173,50.1561,50.1824,7800.0
2014-05-19 13:30:00,57.41,57.43,57.36,57.42,6000.0,50.1736,50.1911,50.1299,50.1824,6000.0
2014-05-19 14:00:00,57.43,57.55,57.42,57.53,12600.0,50.1911,50.296,50.1824,50.2785,12600.0
2014-05-19 14:30:00,57.51,57.52,57.42,57.42,23500.0,50.261,50.2698,50.1824,50.1824,23500.0
2014-05-19 15:00:00,57.44,57.47,57.37,57.44,11100.0,50.1998,50.2261,50.1387,50.1998,11100.0
2014-05-19 15:30:00,57.45,57.68,57.45,57.49,46000.0,50.2086,50.4096,50.2086,50.2435,46000.0
2014-05-20 09:30:00,57.54,57.82,56.92,57.1,11600.0,50.2872,50.5319,49.7454,49.9027,11600.0
2014-05-20 10:00:00,57.12,57.12,56.85,56.91,13800.0,49.9202,49.9202,49.6842,49.7366,13800.0
2014-05-20 10:30:00,56.92,57.21,56.91,57.19,10100.0,49.7454,49.9988,49.7366,49.9813,10100.0
2014-05-20 11:00:00,57.23,57.24,57.05,57.08,25100.0,50.0163,50.025,49.859,49.8852,25100.0
2014-05-20 11:30:00,57.07,57.26,57.03,57.21,26800.0,49.8765,50.0425,49.8415,49.9988,26800.0
2014-05-20 12:00:00,57.2,57.2,56.93,57.02,16800.0,49.9901,49.9901,49.7541,49.8328,16800.0
2014-05-20 12:30:00,56.99,57.06,56.92,57.05,40300.0,49.8066,49.8677,49.7454,49.859,40300.0
2014-05-20 13:00:00,57.05,57.05,56.9,57.01,54600.0,49.859,49.859,49.7279,49.824,54600.0
2014-05-20 13:30:00,57.0,57.0,56.82,56.87,10100.0,49.8153,49.8153,49.658,49.7017,10100.0
2014-05-20 14:00:00,56.89,56.99,56.83,56.83,18500.0,49.7192,49.8066,49.6667,49.6667,18500.0
2014-05-20 14:30:00,56.84,56.93,56.8,56.88,18700.0,49.6755,49.7541,49.6405,49.7104,18700.0
2014-05-20 15:00:00,56.89,57.13,56.89,57.11,23600.0,49.7192,49.9289,49.7192,49.9114,23600.0
2014-05-20 15:30:00,57.11,57.21,56.95,56.96,47300.0,49.9114,49.9988,49.7716,49.7803,47300.0
2014-05-21 09:30:00,57.17,57.2,57.02,57.1,7200.0,49.9639,49.9901,49.8328,49.9027,7200.0
2014-05-21 10:00:00,57.02,57.08,57.01,57.06,7300.0,49.8328,49.8852,49.824,49.8677,7300.0
2014-05-21 10:30:00,57.1,57.32,57.1,57.2,16200.0,49.9027,50.095,49.9027,49.9901,16200.0
2014-05-21 11:00:00,57.22,57.26,57.03,57.04,7300.0,50.0076,50.0425,49.8415,49.8503,7300.0
2014-05-21 11:30:00,57.05,57.18,57.02,57.17,14000.0,49.859,49.9726,49.8328,49.9639,14000.0
2014-05-21 12:00:00,57.16,57.22,57.09,57.17,24800.0,49.9551,50.0076,49.894,49.9639,24800.0
2014-05-21 12:30:00,57.14,57.32,57.12,57.32,11400.0,49.9377,50.095,49.9202,50.095,11400.0
2014-05-21 13:00:00,57.32,57.46,57.32,57.39,11900.0,50.095,50.2173,50.095,50.1561,11900.0
2014-05-21 13:30:00,57.41,57.47,57.39,57.45,8800.0,50.1736,50.2261,50.1561,50.2086,8800.0
2014-05-21 14:00:00,57.45,57.55,57.22,57.37,19000.0,50.2086,50.296,50.0076,50.1387,19000.0
2014-05-21 14:30:00,57.37,57.52,57.34,57.43,17800.0,50.1387,50.2698,50.1124,50.1911,17800.0
2014-05-21 15:00:00,57.43,57.5,57.42,57.45,22500.0,50.1911,50.2523,50.1824,50.2086,22500.0
2014-05-21 15:30:00,57.45,57.45,57.28,57.35,32600.0,50.2086,50.2086,50.06,50.1212,32600.0
2014-05-22 09:30:00,57.51,57.51,57.22,57.24,13900.0,50.261,50.261,50.0076,50.025,13900.0
2014-05-22 10:00:00,57.22,57.27,57.09,57.24,10800.0,50.0076,50.0513,49.894,50.025,10800.0
2014-05-22 10:30:00,57.27,57.49,57.22,57.43,18200.0,50.0513,50.2435,50.0076,50.1911,18200.0
2014-05-22 11:00:00,57.47,57.6,57.38,57.59,10300.0,50.2261,50.3397,50.1474,50.3309,10300.0
2014-05-22 11:30:00,57.61,57.69,57.54,57.61,14400.0,50.3484,50.4183,50.2872,50.3484,14400.0
2014-05-22 12:00:00,57.61,57.66,57.59,57.62,8400.0,50.3484,50.3921,50.3309,50.3571,8400.0
2014-05-22 12:30:00,57.62,57.64,57.43,57.43,13800.0,50.3571,50.3746,50.1911,50.1911,13800.0
2014-05-22 13:00:00,57.46,57.52,57.46,57.51,5800.0,50.2173,50.2698,50.2173,50.261,5800.0
2014-05-22 13:30:00,57.51,57.57,57.4,57.56,28100.0,50.261,50.3135,50.1649,50.3047,28100.0
2014-05-22 14:00:00,57.52,57.68,57.52,57.64,12200.0,50.2698,50.4096,50.2698,50.3746,12200.0
2014-05-22 14:30:00,57.66,57.75,57.54,57.63,17500.0,50.3921,50.4708,50.2872,50.3659,17500.0
2014-05-22 15:00:00,57.62,57.76,57.53,57.74,21100.0,50.3571,50.4795,50.2785,50.462,21100.0
2014-05-22 15:30:00,57.74,57.79,57.59,57.64,40400.0,50.462,50.5057,50.3309,50.3746,40400.0
2014-05-23 09:30:00,57.75,57.84,57.55,57.76,14900.0,50.4708,50.5494,50.296,50.4795,14900.0
2014-05-23 10:00:00,57.8,57.91,57.68,57.91,8800.0,50.5145,50.6106,50.4096,50.6106,8800.0
2014-05-23 10:30:00,57.91,57.93,57.79,57.85,8400.0,50.6106,50.6281,50.5057,50.5582,8400.0
2014-05-23 11:00:00,57.84,57.97,57.72,57.9,22300.0,50.5494,50.663,50.4445,50.6019,22300.0
2014-05-23 11:30:00,57.85,57.9,57.76,57.84,18400.0,50.5582,50.6019,50.4795,50.5494,18400.0
2014-05-23 12:00:00,57.83,57.97,57.83,57.87,5900.0,50.5407,50.663,50.5407,50.5756,5900.0
2014-05-23 12:30:00,57.93,57.96,57.9,57.93,3700.0,50.6281,50.6543,50.6019,50.6281,3700.0
2014-05-23 13:00:00,57.93,57.93,57.72,57.75,7800.0,50.6281,50.6281,50.4445,50.4708,7800.0
2014-05-23 13:30:00,57.75,57.82,57.75,57.8,10600.0,50.4708,50.5319,50.4708,50.5145,10600.0
2014-05-23 14:00:00,57.79,57.82,57.74,57.8,11000.0,50.5057,50.5319,50.462,50.5145,11000.0
2014-05-23 14:30:00,57.8,57.82,57.78,57.8,15400.0,50.5145,50.5319,50.497,50.5145,15400.0
2014-05-23 15:00:00,57.8,57.98,57.8,57.98,17300.0,50.5145,50.6718,50.5145,50.6718,17300.0
2014-05-23 15:30:00,57.97,58.0,57.9,57.95,25800.0,50.663,50.6892,50.6019,50.6456,25800.0
2014-05-27 09:30:00,58.0,58.0,57.66,57.85,17100.0,50.6892,50.6892,50.3921,50.5582,17100.0
2014-05-27 10:00:00,57.88,58.2,57.83,58.03,18200.0,50.5844,50.864,50.5407,50.7155,18200.0
2014-05-27 10:30:00,58.06,58.16,58.02,58.12,12700.0,50.7417,50.8291,50.7067,50.7941,12700.0
2014-05-27 11:00:00,58.14,58.14,57.93,57.93,6600.0,50.8116,50.8116,50.6281,50.6281,6600.0
2014-05-27 11:30:00,57.95,58.05,57.94,57.94,6300.0,50.6456,50.7329,50.6368,50.6368,6300.0
2014-05-27 12:00:00,57.96,57.97,57.85,57.85,5800.0,50.6543,50.663,50.5582,50.5582,5800.0
2014-05-27 12:30:00,57.86,57.89,57.84,57.84,11800.0,50.5669,50.5931,50.5494,50.5494,11800.0
2014-05-27 13:00:00,57.83,57.84,57.78,57.82,8200.0,50.5407,50.5494,50.497,50.5319,8200.0
2014-05-27 13:30:00,57.8,57.88,57.72,57.86,11900.0,50.5145,50.5844,50.4445,50.5669,11900.0
2014-05-27 14:00:00,57.84,57.9,57.83,57.87,12100.0,50.5494,50.6019,50.5407,50.5756,12100.0
2014-05-27 14:30:00,57.86,57.89,57.75,57.87,19300.0,50.5669,50.5931,50.4708,50.5756,19300.0
2014-05-27 15:00:00,57.86,57.93,57.76,57.93,27500.0,50.5669,50.6281,50.4795,50.6281,27500.0
2014-05-27 15:30:00,57.92,57.99,57.83,57.94,31000.0,50.6193,50.6805,50.5407,50.6368,31000.0
2014-05-28 09:30:00,57.95,58.07,57.44,57.71,19400.0,50.6456,50.7504,50.1998,50.4358,19400.0
2014-05-28 10:00:00,57.67,57.82,57.62,57.82,6600.0,50.4008,50.5319,50.3571,50.5319,6600.0
2014-05-28 10:30:00,57.82,57.84,57.61,57.75,4400.0,50.5319,50.5494,50.3484,50.4708,4400.0
2014-05-28 11:00:00,57.77,57.87,57.77,57.81,4500.0,50.4882,50.5756,50.4882,50.5232,4500.0
2014-05-28 11:30:00,57.84,57.91,57.81,57.81,3000.0,50.5494,50.6106,50.5232,50.5232,3000.0
2014-05-28 12:00:00,57.83,57.95,57.76,57.76,8100.0,50.5407,50.6456,50.4795,50.4795,8100.0
2014-05-28 12:30:00,57.77,57.99,57.72,57.99,12900.0,50.4882,50.6805,50.4445,50.6805,12900.0
2014-05-28 13:00:00,57.99,58.08,57.96,57.99,11100.0,50.6805,50.7592,50.6543,50.6805,11100.0
2014-05-28 13:30:00,58.0,58.03,57.88,57.94,7000.0,50.6892,50.7155,50.5844,50.6368,7000.0
2014-05-28 14:00:00,57.92,57.96,57.87,57.9,5400.0,50.6193,50.6543,50.5756,50.6019,5400.0
2014-05-28 14:30:00,57.9,57.97,57.88,57.97,11200.0,50.6019,50.663,50.5844,50.663,11200.0
2014-05-28 15:00:00,57.95,58.01,57.93,57.93,8300.0,50.6456,50.698,50.6281,50.6281,8300.0
2014-05-28 15:30:00,57.93,57.99,57.87,57.92,30900.0,50.6281,50.6805,50.5756,50.6193,30900.0
2014-05-29 09:30:00,57.98,58.18,57.81,58.09,10100.0,50.6718,50.8466,50.5232,50.7679,10100.0
2014-05-29 10:00:00,58.05,58.1,57.94,58.06,7000.0,50.7329,50.7766,50.6368,50.7417,7000.0
2014-05-29 10:30:00,58.06,58.25,58.06,58.19,8200.0,50.7417,50.9077,50.7417,50.8553,8200.0
2014-05-29 11:00:00,58.19,58.19,58.04,58.11,12600.0,50.8553,50.8553,50.7242,50.7854,12600.0
2014-05-29 11:30:00,58.13,58.15,58.03,58.08,12200.0,50.8029,50.8203,50.7155,50.7592,12200.0
2014-05-29 12:00:00,58.08,58.25,58.08,58.23,8900.0,50.7592,50.9077,50.7592,50.8903,8900.0
2014-05-29 12:30:00,58.2,58.41,58.2,58.41,18400.0,50.864,51.0476,50.864,51.0476,18400.0
2014-05-29 13:00:00,58.4,58.45,58.3,58.35,15800.0,51.0388,51.0825,50.9514,50.9951,15800.0
2014-05-29 13:30:00,58.35,58.42,58.32,58.38,21600.0,50.9951,51.0563,50.9689,51.0214,21600.0
2014-05-29 14:00:00,58.38,58.38,58.25,58.31,4300.0,51.0214,51.0214,50.9077,50.9602,4300.0
2014-05-29 14:30:00,58.3,58.38,58.27,58.3,6300.0,50.9514,51.0214,50.9252,50.9514,6300.0
2014-05-29 15:00:00,58.3,58.43,58.27,58.43,11800.0,50.9514,51.065,50.9252,51.065,11800.0
2014-05-29 15:30:00,58.41,58.44,58.26,58.34,28500.0,51.0476,51.0738,50.9165,50.9864,28500.0
2014-05-30 09:30:00,58.27,58.44,58.21,58.32,5400.0,50.9252,51.0738,50.8728,50.9689,5400.0
2014-05-30 10:00:00,58.33,58.37,58.27,58.33,6600.0,50.9777,51.0126,50.9252,50.9777,6600.0
2014-05-30 10:30:00,58.33,58.4,58.23,58.39,7000.0,50.9777,51.0388,50.8903,51.0301,7000.0
2014-05-30 11:00:00,58.39,58.41,58.24,58.38,25200.0,51.0301,51.0476,50.899,51.0214,25200.0
2014-05-30 11:30:00,58.41,58.41,58.27,58.3,7300.0,51.0476,51.0476,50.9252,50.9514,7300.0
2014-05-30 12:00:00,58.27,58.3,58.21,58.26,4600.0,50.9252,50.9514,50.8728,50.9165,4600.0
2014-05-30 12:30:00,58.23,58.23,57.97,57.97,19900.0,50.8903,50.8903,50.663,50.663,19900.0
2014-05-30 13:00:00,57.94,58.06,57.94,58.05,8200.0,50.6368,50.7417,50.6368,50.7329,8200.0
2014-05-30 13:30:00,58.05,58.09,57.93,58.01,18000.0,50.7329,50.7679,50.6281,50.698,18000.0
2014-05-30 14:00:00,58.04,58.1,58.01,58.07,21500.0,50.7242,50.7766,50.698,50.7504,21500.0
2014-05-30 14:30:00,58.08,58.15,58.02,58.13,15900.0,50.7592,50.8203,50.7067,50.8029,15900.0
2014-05-30 15:00:00,58.13,58.25,57.97,58.08,37000.0,50.8029,50.9077,50.663,50.7592,37000.0
2014-05-30 15:30:00,58.05,58.17,57.97,57.99,50100.0,50.7329,50.8378,50.663,50.6805,50100.0
2014-06-02 09:30:00,58.1,58.22,57.43,57.58,13200.0,50.7766,50.8815,50.1911,50.3222,13200.0
2014-06-02 10:00:00,57.57,57.79,57.47,57.72,8200.0,50.3135,50.5057,50.2261,50.4445,8200.0
2014-06-02 10:30:00,57.77,57.94,57.75,57.92,6400.0,50.4882,50.6368,50.4708,50.6193,6400.0
2014-06-02 11:00:00,57.9,57.98,57.87,57.96,22200.0,50.6019,50.6718,50.5756,50.6543,22200.0
2014-06-02 11:30:00,57.96,58.13,57.9,58.12,11200.0,50.6543,50.8029,50.6019,50.7941,11200.0
2014-06-02 12:00:00,58.1,58.1,58.01,58.03,5400.0,50.7766,50.7766,50.698,50.7155,5400.0
2014-06-02 12:30:00,58.05,58.05,57.93,57.93,3600.0,50.7329,50.7329,50.6281,50.6281,3600.0
2014-06-02 13:00:00,57.94,58.05,57.87,58.05,7500.0,50.6368,50.7329,50.5756,50.7329,7500.0
2014-06-02 13:30:00,58.04,58.08,57.99,58.03,5700.0,50.7242,50.7592,50.6805,50.7155,5700.0
2014-06-02 14:00:00,58.03,58.15,58.0,58.15,9100.0,50.7155,50.8203,50.6892,50.8203,9100.0
2014-06-02 14:30:00,58.12,58.15,57.97,57.97,18900.0,50.7941,50.8203,50.663,50.663,18900.0
2014-06-02 15:00:00,57.98,58.23,57.95,58.21,20500.0,50.6718,50.8903,50.6456,50.8728,20500.0
2014-06-02 15:30:00,58.23,58.33,58.16,58.2,31500.0,50.8903,50.9777,50.8291,50.864,31500.0
2014-06-03 09:30:00,58.01,58.11,57.9,57.99,12800.0,50.698,50.7854,50.6019,50.6805,12800.0
2014-06-03 10:00:00,58.02,58.03,57.65,57.65,9000.0,50.7067,50.7155,50.3834,50.3834,9000.0
2014-06-03 10:30:00,57.69,57.73,57.54,57.65,10400.0,50.4183,50.4533,50.2872,50.3834,10400.0
2014-06-03 11:00:00,57.65,57.74,57.58,57.68,12200.0,50.3834,50.462,50.3222,50.4096,12200.0
2014-06-03 11:30:00,57.67,57.76,57.62,57.72,17300.0,50.4008,50.4795,50.3571,50.4445,17300.0
2014-06-03 12:00:00,57.7,57.87,57.7,57.84,10700.0,50.4271,50.5756,50.4271,50.5494,10700.0
2014-06-03 12:30:00,57.85,57.93,57.83,57.93,8200.0,50.5582,50.6281,50.5407,50.6281,8200.0
2014-06-03 13:00:00,57.93,57.98,57.88,57.97,7900.0,50.6281,50.6718,50.5844,50.663,7900.0
2014-06-03 13:30:00,57.97,57.97,57.86,57.91,9200.0,50.663,50.663,50.5669,50.6106,9200.0
2014-06-03 14:00:00,57.9,57.96,57.83,57.9,17700.0,50.6019,50.6543,50.5407,50.6019,17700.0
2014-06-03 14:30:00,57.9,57.91,57.79,57.83,22100.0,50.6019,50.6106,50.5057,50.5407,22100.0
2014-06-03 15:00:00,57.79,57.85,57.74,57.83,34100.0,50.5057,50.5582,50.462,50.5407,34100.0
2014-06-03 15:30:00,57.82,57.85,57.75,57.77,42500.0,50.5319,50.5582,50.4708,50.4882,42500.0
2014-06-04 09:30:00,57.67,57.82,57.59,57.59,16100.0,50.4008,50.5319,50.3309,50.3309,16100.0
2014-06-04 10:00:00,57.63,57.79,57.63,57.67,15500.0,50.3659,50.5057,50.3659,50.4008,15500.0
2014-06-04 10:30:00,57.67,57.87,57.67,57.82,8900.0,50.4008,50.5756,50.4008,50.5319,8900.0
2014-06-04 11:00:00,57.86,57.86,57.73,57.84,7800.0,50.5669,50.5669,50.4533,50.5494,7800.0
2014-06-04 11:30:00,57.81,57.81,57.71,57.77,11600.0,50.5232,50.5232,50.4358,50.4882,11600.0
2014-06-04 12:00:00,57.75,57.82,57.74,57.79,7700.0,50.4708,50.5319,50.462,50.5057,7700.0
2014-06-04 12:30:00,57.79,57.79,57.67,57.7,9600.0,50.5057,50.5057,50.4008,50.4271,9600.0
2014-06-04 13:00:00,57.69,57.75,57.67,57.71,9300.0,50.4183,50.4708,50.4008,50.4358,9300.0
2014-06-04 13:30:00,57.71,57.77,57.67,57.77,7400.0,50.4358,50.4882,50.4008,50.4882,7400.0
2014-06-04 14:00:00,57.77,57.85,57.76,57.77,16800.0,50.4882,50.5582,50.4795,50.4882,16800.0
2014-06-04 14:30:00,57.78,57.83,57.75,57.77,16700.0,50.497,50.5407,50.4708,50.4882,16700.0
2014-06-04 15:00:00,57.79,57.93,57.79,57.93,16300.0,50.5057,50.6281,50.5057,50.6281,16300.0
2014-06-04 15:30:00,57.93,58.0,57.87,57.89,26700.0,50.6281,50.6892,50.5756,50.5931,26700.0
2014-06-05 09:30:00,58.13,58.22,57.71,57.79,9300.0,50.8029,50.8815,50.4358,50.5057,9300.0
2014-06-05 10:00:00,57.82,57.89,57.55,57.81,43400.0,50.5319,50.5931,50.296,50.5232,43400.0
2014-06-05 10:30:00,57.8,58.01,57.72,57.88,15500.0,50.5145,50.698,50.4445,50.5844,15500.0
2014-06-05 11:00:00,57.89,58.14,57.89,58.09,6900.0,50.5931,50.8116,50.5931,50.7679,6900.0
2014-06-05 11:30:00,58.11,58.41,58.11,58.2,16200.0,50.7854,51.0476,50.7854,50.864,16200.0
2014-06-05 12:00:00,58.26,58.47,58.24,58.44,10700.0,50.9165,51.1,50.899,51.0738,10700.0
2014-06-05 12:30:00,58.45,58.53,58.41,58.43,9700.0,51.0825,51.1524,51.0476,51.065,9700.0
2014-06-05 13:00:00,58.46,58.57,58.46,58.49,9000.0,51.0913,51.1874,51.0913,51.1175,9000.0
2014-06-05 13:30:00,58.47,58.56,58.41,58.55,11600.0,51.1,51.1787,51.0476,51.1699,11600.0
2014-06-05 14:00:00,58.56,58.65,58.49,58.58,15100.0,51.1787,51.2573,51.1175,51.1961,15100.0
2014-06-05 14:30:00,58.59,58.66,58.49,58.54,14800.0,51.2049,51.2661,51.1175,51.1612,14800.0
2014-06-05 15:00:00,58.56,58.61,58.41,58.43,29200.0,51.1787,51.2224,51.0476,51.065,29200.0
2014-06-05 15:30:00,58.42,58.42,58.26,58.29,51000.0,51.0563,51.0563,50.9165,50.9427,51000.0
2014-06-06 09:30:00,58.34,58.51,57.87,58.39,33300.0,50.9864,51.135,50.5756,51.0301,33300.0
2014-06-06 10:00:00,58.43,58.68,58.36,58.65,25500.0,51.065,51.2835,51.0039,51.2573,25500.0
2014-06-06 10:30:00,58.69,58.77,58.6,58.77,13300.0,51.2923,51.3622,51.2136,51.3622,13300.0
2014-06-06 11:00:00,58.77,58.83,58.56,58.56,16600.0,51.3622,51.4146,51.1787,51.1787,16600.0
2014-06-06 11:30:00,58.58,58.72,58.54,58.59,8800.0,51.1961,51.3185,51.1612,51.2049,8800.0
2014-06-06 12:00:00,58.59,58.65,58.52,58.52,6200.0,51.2049,51.2573,51.1437,51.1437,6200.0
2014-06-06 12:30:00,58.55,58.61,58.52,58.54,5200.0,51.1699,51.2224,51.1437,51.1612,5200.0
2014-06-06 13:00:00,58.55,58.55,58.36,58.39,12600.0,51.1699,51.1699,51.0039,51.0301,12600.0
2014-06-06 13:30:00,58.44,58.45,58.35,58.35,5200.0,51.0738,51.0825,50.9951,50.9951,5200.0
2014-06-06 14:00:00,58.38,58.4,58.32,58.4,8600.0,51.0214,51.0388,50.9689,51.0388,8600.0
2014-06-06 14:30:00,58.37,58.38,58.31,58.34,16300.0,51.0126,51.0214,50.9602,50.9864,16300.0
2014-06-06 15:00:00,58.35,58.52,58.35,58.51,13000.0,50.9951,51.1437,50.9951,51.135,13000.0
2014-06-06 15:30:00,58.52,58.55,58.42,58.45,46900.0,51.1437,51.1699,51.0563,51.0825,46900.0
2014-06-09 09:30:00,58.44,58.65,58.44,58.56,11300.0,51.0738,51.2573,51.0738,51.1787,11300.0
2014-06-09 10:00:00,58.55,58.72,58.47,58.72,10300.0,51.1699,51.3185,51.1,51.3185,10300.0
2014-06-09 10:30:00,58.7,58.91,58.64,58.91,13600.0,51.301,51.4845,51.2486,51.4845,13600.0
2014-06-09 11:00:00,58.93,59.1,58.88,59.1,15900.0,51.502,51.6506,51.4583,51.6506,15900.0
2014-06-09 11:30:00,59.11,59.21,59.1,59.17,8000.0,51.6593,51.7467,51.6506,51.7118,8000.0
2014-06-09 12:00:00,59.15,59.15,58.94,58.94,59200.0,51.6943,51.6943,51.5108,51.5108,59200.0
2014-06-09 12:30:00,58.92,59.01,58.91,58.97,6100.0,51.4933,51.5719,51.4845,51.537,6100.0
2014-06-09 13:00:00,58.97,59.0,58.91,58.95,10700.0,51.537,51.5632,51.4845,51.5195,10700.0
2014-06-09 13:30:00,58.96,59.04,58.96,59.03,16200.0,51.5282,51.5982,51.5282,51.5894,16200.0
2014-06-09 14:00:00,59.03,59.09,59.0,59.01,24000.0,51.5894,51.6419,51.5632,51.5719,24000.0
2014-06-09 14:30:00,59.01,59.14,59.0,59.13,13700.0,51.5719,51.6856,51.5632,51.6768,13700.0
2014-06-09 15:00:00,59.11,59.12,59.01,59.09,26400.0,51.6593,51.6681,51.5719,51.6419,26400.0
2014-06-09 15:30:00,59.04,59.13,58.98,59.11,36300.0,51.5982,51.6768,51.5457,51.6593,36300.0
2014-06-10 09:30:00,59.02,59.11,58.91,59.07,9900.0,51.5807,51.6593,51.4845,51.6244,9900.0
2014-06-10 10:00:00,59.01,59.17,58.95,59.16,12800.0,51.5719,51.7118,51.5195,51.703,12800.0
2014-06-10 10:30:00,59.17,59.25,59.01,59.17,15700.0,51.7118,51.7817,51.5719,51.7118,15700.0
2014-06-10 11:00:00,59.18,59.25,59.08,59.12,11200.0,51.7205,51.7817,51.6331,51.6681,11200.0
2014-06-10 11:30:00,59.14,59.16,58.98,58.99,12900.0,51.6856,51.703,51.5457,51.5545,12900.0
2014-06-10 12:00:00,59.0,59.08,58.92,59.06,11100.0,51.5632,51.6331,51.4933,51.6156,11100.0
2014-06-10 12:30:00,59.07,59.07,58.97,59.04,7800.0,51.6244,51.6244,51.537,51.5982,7800.0
2014-06-10 13:00:00,59.06,59.07,58.95,58.95,8200.0,51.6156,51.6244,51.5195,51.5195,8200.0
2014-06-10 13:30:00,58.97,59.05,58.95,59.05,8100.0,51.537,51.6069,51.5195,51.6069,8100.0
2014-06-10 14:00:00,59.07,59.16,59.04,59.05,14900.0,51.6244,51.703,51.5982,51.6069,14900.0
2014-06-10 14:30:00,59.03,59.14,59.0,59.11,15700.0,51.5894,51.6856,51.5632,51.6593,15700.0
2014-06-10 15:00:00,59.14,59.18,59.1,59.17,22000.0,51.6856,51.7205,51.6506,51.7118,22000.0
2014-06-10 15:30:00,59.17,59.2,59.11,59.17,34400.0,51.7118,51.738,51.6593,51.7118,34400.0
2014-06-11 09:30:00,59.09,59.24,58.77,59.09,10700.0,51.6419,51.773,51.3622,51.6419,10700.0
2014-06-11 10:00:00,59.03,59.13,58.99,59.01,6700.0,51.5894,51.6768,51.5545,51.5719,6700.0
2014-06-11 10:30:00,58.99,59.15,58.96,59.1,8500.0,51.5545,51.6943,51.5282,51.6506,8500.0
2014-06-11 11:00:00,59.11,59.25,59.11,59.17,10300.0,51.6593,51.7817,51.6593,51.7118,10300.0
2014-06-11 11:30:00,59.19,59.24,59.06,59.2,8900.0,51.7293,51.773,51.6156,51.738,8900.0
2014-06-11 12:00:00,59.23,59.29,59.18,59.18,6600.0,51.7642,51.8166,51.7205,51.7205,6600.0
2014-06-11 12:30:00,59.2,59.31,59.2,59.28,7200.0,51.738,51.8341,51.738,51.8079,7200.0
2014-06-11 13:00:00,59.3,59.3,59.2,59.27,18300.0,51.8254,51.8254,51.738,51.7992,18300.0
2014-06-11 13:30:00,59.27,59.28,59.17,59.18,11100.0,51.7992,51.8079,51.7118,51.7205,11100.0
2014-06-11 14:00:00,59.16,59.17,59.06,59.15,13100.0,51.703,51.7118,51.6156,51.6943,13100.0
2014-06-11 14:30:00,59.16,59.28,59.15,59.24,19800.0,51.703,51.8079,51.6943,51.773,19800.0
2014-06-11 15:00:00,59.25,59.27,59.12,59.17,26400.0,51.7817,51.7992,51.6681,51.7118,26400.0
2014-06-11 15:30:00,59.18,59.29,59.07,59.11,44200.0,51.7205,51.8166,51.6244,51.6593,44200.0
2014-06-12 09:30:00,58.97,59.02,58.68,58.79,13800.0,51.537,51.5807,51.2835,51.3797,13800.0
2014-06-12 10:00:00,58.82,59.08,58.82,58.9,7900.0,51.4059,51.6331,51.4059,51.4758,7900.0
2014-06-12 10:30:00,58.87,58.88,58.72,58.84,11500.0,51.4496,51.4583,51.3185,51.4234,11500.0
2014-06-12 11:00:00,58.84,58.98,58.83,58.96,8000.0,51.4234,51.5457,51.4146,51.5282,8000.0
2014-06-12 11:30:00,58.99,59.0,58.86,58.86,7700.0,51.5545,51.5632,51.4408,51.4408,7700.0
2014-06-12 12:00:00,58.86,58.99,58.86,58.92,7100.0,51.4408,51.5545,51.4408,51.4933,7100.0
2014-06-12 12:30:00,58.91,58.94,58.78,58.82,6200.0,51.4845,51.5108,51.3709,51.4059,6200.0
2014-06-12 13:00:00,58.83,58.88,58.72,58.74,9800.0,51.4146,51.4583,51.3185,51.336,9800.0
2014-06-12 13:30:00,58.72,58.74,58.55,58.59,24500.0,51.3185,51.336,51.1699,51.2049,24500.0
2014-06-12 14:00:00,58.59,58.7,58.57,58.68,15200.0,51.2049,51.301,51.1874,51.2835,15200.0
2014-06-12 14:30:00,58.67,58.81,58.67,58.72,19800.0,51.2748,51.3972,51.2748,51.3185,19800.0
2014-06-12 15:00:00,58.71,58.81,58.66,58.71,13800.0,51.3098,51.3972,51.2661,51.3098,13800.0
2014-06-12 15:30:00,58.72,58.75,58.55,58.72,30800.0,51.3185,51.3447,51.1699,51.3185,30800.0
2014-06-13 09:30:00,58.85,59.12,58.7,58.74,21100.0,51.4321,51.6681,51.301,51.336,21100.0
2014-06-13 10:00:00,58.66,59.18,58.65,59.14,16800.0,51.2661,51.7205,51.2573,51.6856,16800.0
2014-06-13 10:30:00,59.16,59.32,59.14,59.21,9700.0,51.703,51.8429,51.6856,51.7467,9700.0
2014-06-13 11:00:00,59.23,59.32,59.12,59.16,6100.0,51.7642,51.8429,51.6681,51.703,6100.0
2014-06-13 11:30:00,59.16,59.18,59.06,59.18,3900.0,51.703,51.7205,51.6156,51.7205,3900.0
2014-06-13 12:00:00,59.18,59.26,59.17,59.23,7000.0,51.7205,51.7904,51.7118,51.7642,7000.0
2014-06-13 12:30:00,59.23,59.24,59.12,59.2,6100.0,51.7642,51.773,51.6681,51.738,6100.0
2014-06-13 13:00:00,59.22,59.27,59.13,59.16,4500.0,51.7555,51.7992,51.6768,51.703,4500.0
2014-06-13 13:30:00,59.15,59.34,59.14,59.3,13800.0,51.6943,51.8603,51.6856,51.8254,13800.0
2014-06-13 14:00:00,59.29,59.34,59.22,59.23,12700.0,51.8166,51.8603,51.7555,51.7642,12700.0
2014-06-13 14:30:00,59.23,59.24,59.12,59.12,6300.0,51.7642,51.773,51.6681,51.6681,6300.0
2014-06-13 15:00:00,59.1,59.19,58.95,58.95,8100.0,51.6506,51.7293,51.5195,51.5195,8100.0
2014-06-13 15:30:00,58.94,59.1,58.9,59.05,22100.0,51.5108,51.6506,51.4758,51.6069,22100.0
2014-06-16 09:30:00,59.14,59.34,59.11,59.34,54300.0,51.6856,51.8603,51.6593,51.8603,54300.0
2014-06-16 10:00:00,59.32,59.42,59.25,59.36,15100.0,51.8429,51.9303,51.7817,51.8778,15100.0
2014-06-16 10:30:00,59.35,59.46,59.32,59.36,55700.0,51.8691,51.9652,51.8429,51.8778,55700.0
2014-06-16 11:00:00,59.36,59.36,59.14,59.24,10700.0,51.8778,51.8778,51.6856,51.773,10700.0
2014-06-16 11:30:00,59.24,59.25,58.92,59.02,44600.0,51.773,51.7817,51.4933,51.5807,44600.0
2014-06-16 12:00:00,58.99,59.21,58.94,59.18,25900.0,51.5545,51.7467,51.5108,51.7205,25900.0
2014-06-16 12:30:00,59.18,59.22,59.02,59.09,15600.0,51.7205,51.7555,51.5807,51.6419,15600.0
2014-06-16 13:00:00,59.09,59.13,59.03,59.05,19200.0,51.6419,51.6768,51.5894,51.6069,19200.0
2014-06-16 13:30:00,59.08,59.14,58.93,58.98,23100.0,51.6331,51.6856,51.502,51.5457,23100.0
2014-06-16 14:00:00,58.97,59.06,58.89,58.89,18000.0,51.537,51.6156,51.4671,51.4671,18000.0
2014-06-16 14:30:00,58.9,58.95,58.85,58.85,23600.0,51.4758,51.5195,51.4321,51.4321,23600.0
2014-06-16 15:00:00,58.86,58.93,58.82,58.91,31000.0,51.4408,51.502,51.4059,51.4845,31000.0
2014-06-16 15:30:00,58.91,59.01,58.91,58.96,27300.0,51.4845,51.5719,51.4845,51.5282,27300.0
2014-06-17 09:30:00,59.0,59.68,58.84,59.67,20400.0,51.5632,52.1575,51.4234,52.1488,20400.0
2014-06-17 10:00:00,59.55,59.85,59.48,59.57,36100.0,52.0439,52.3061,51.9827,52.0614,36100.0
2014-06-17 10:30:00,59.7,59.7,59.26,59.45,15100.0,52.175,52.175,51.7904,51.9565,15100.0
2014-06-17 11:00:00,59.43,59.61,59.41,59.54,33300.0,51.939,52.0963,51.9215,52.0351,33300.0
2014-06-17 11:30:00,59.54,59.72,59.5,59.7,21100.0,52.0351,52.1924,52.0002,52.175,21100.0
2014-06-17 12:00:00,59.66,59.91,59.66,59.85,17800.0,52.14,52.3585,52.14,52.3061,17800.0
2014-06-17 12:30:00,59.85,60.02,59.85,59.97,16600.0,52.3061,52.4546,52.3061,52.4109,16600.0
2014-06-17 13:00:00,59.99,60.0,59.85,59.88,13500.0,52.4284,52.4372,52.3061,52.3323,13500.0
2014-06-17 13:30:00,59.85,59.94,59.71,59.71,22100.0,52.3061,52.3847,52.1837,52.1837,22100.0
2014-06-17 14:00:00,59.7,59.79,59.58,59.72,6900.0,52.175,52.2536,52.0701,52.1924,6900.0
2014-06-17 14:30:00,59.69,59.73,59.56,59.63,13000.0,52.1662,52.2012,52.0526,52.1138,13000.0
2014-06-17 15:00:00,59.64,59.65,59.5,59.51,23500.0,52.1225,52.1313,52.0002,52.0089,23500.0
2014-06-17 15:30:00,59.51,59.59,59.4,59.45,44100.0,52.0089,52.0788,51.9128,51.9565,44100.0
2014-06-18 09:30:00,59.43,59.59,59.06,59.36,81900.0,51.939,52.0788,51.6156,51.8778,81900.0
2014-06-18 10:00:00,59.32,59.35,59.13,59.16,17700.0,51.8429,51.8691,51.6768,51.703,17700.0
2014-06-18 10:30:00,59.2,59.2,58.91,58.91,23600.0,51.738,51.738,51.4845,51.4845,23600.0
2014-06-18 11:00:00,58.91,59.28,58.91,59.26,10200.0,51.4845,51.8079,51.4845,51.7904,10200.0
2014-06-18 11:30:00,59.25,59.34,59.25,59.25,9000.0,51.7817,51.8603,51.7817,51.7817,9000.0
2014-06-18 12:00:00,59.24,59.33,59.23,59.25,7400.0,51.773,51.8516,51.7642,51.7817,7400.0
2014-06-18 12:30:00,59.23,59.41,59.23,59.39,12100.0,51.7642,51.9215,51.7642,51.904,12100.0
2014-06-18 13:00:00,59.39,59.39,59.29,59.3,6000.0,51.904,51.904,51.8166,51.8254,6000.0
2014-06-18 13:30:00,59.29,59.37,59.22,59.34,13800.0,51.8166,51.8866,51.7555,51.8603,13800.0
2014-06-18 14:00:00,59.34,59.62,59.31,59.5,25400.0,51.8603,52.1051,51.8341,52.0002,25400.0
2014-06-18 14:30:00,59.45,59.53,59.43,59.53,16500.0,51.9565,52.0264,51.939,52.0264,16500.0
2014-06-18 15:00:00,59.54,59.58,59.45,59.52,11700.0,52.0351,52.0701,51.9565,52.0177,11700.0
2014-06-18 15:30:00,59.51,59.59,59.4,59.46,37600.0,52.0089,52.0788,51.9128,51.9652,37600.0
2014-06-19 09:30:00,59.67,59.67,59.14,59.21,15000.0,52.1488,52.1488,51.6856,51.7467,15000.0
2014-06-19 10:00:00,59.25,59.45,59.18,59.18,14300.0,51.7817,51.9565,51.7205,51.7205,14300.0
2014-06-19 10:30:00,59.19,59.3,59.14,59.14,12000.0,51.7293,51.8254,51.6856,51.6856,12000.0
2014-06-19 11:00:00,59.14,59.26,59.12,59.25,15800.0,51.6856,51.7904,51.6681,51.7817,15800.0
2014-06-19 11:30:00,59.23,59.27,59.16,59.2,17800.0,51.7642,51.7992,51.703,51.738,17800.0
2014-06-19 12:00:00,59.22,59.35,59.22,59.27,7800.0,51.7555,51.8691,51.7555,51.7992,7800.0
2014-06-19 12:30:00,59.24,59.26,59.14,59.16,13900.0,51.773,51.7904,51.6856,51.703,13900.0
2014-06-19 13:00:00,59.15,59.21,59.09,59.09,31000.0,51.6943,51.7467,51.6419,51.6419,31000.0
2014-06-19 13:30:00,59.12,59.23,59.11,59.16,12800.0,51.6681,51.7642,51.6593,51.703,12800.0
2014-06-19 14:00:00,59.14,59.22,59.1,59.12,13700.0,51.6856,51.7555,51.6506,51.6681,13700.0
2014-06-19 14:30:00,59.1,59.24,59.07,59.21,17500.0,51.6506,51.773,51.6244,51.7467,17500.0
2014-06-19 15:00:00,59.22,59.26,59.18,59.25,25900.0,51.7555,51.7904,51.7205,51.7817,25900.0
2014-06-19 15:30:00,59.26,59.27,59.17,59.25,60200.0,51.7904,51.7992,51.7118,51.7817,60200.0
2014-06-20 09:30:00,59.22,59.45,59.21,59.22,71600.0,51.7555,51.9565,51.7467,51.7555,71600.0
2014-06-20 10:00:00,59.27,59.37,59.19,59.31,14400.0,51.7992,51.8866,51.7293,51.8341,14400.0
2014-06-20 10:30:00,59.33,59.4,59.27,59.36,10200.0,51.8516,51.9128,51.7992,51.8778,10200.0
2014-06-20 11:00:00,59.36,59.56,59.36,59.45,7600.0,51.8778,52.0526,51.8778,51.9565,7600.0
2014-06-20 11:30:00,59.45,59.52,59.43,59.49,12000.0,51.9565,52.0177,51.939,51.9914,12000.0
2014-06-20 12:00:00,59.47,59.5,59.44,59.47,7000.0,51.974,52.0002,51.9477,51.974,7000.0
2014-06-20 12:30:00,59.46,59.55,59.46,59.52,11700.0,51.9652,52.0439,51.9652,52.0177,11700.0
2014-06-20 13:00:00,59.53,59.53,59.46,59.48,8900.0,52.0264,52.0264,51.9652,51.9827,8900.0
2014-06-20 13:30:00,59.48,59.55,59.42,59.44,37100.0,51.9827,52.0439,51.9303,51.9477,37100.0
2014-06-20 14:00:00,59.46,59.48,59.41,59.48,31300.0,51.9652,51.9827,51.9215,51.9827,31300.0
2014-06-20 14:30:00,59.49,59.5,59.43,59.46,12600.0,51.9914,52.0002,51.939,51.9652,12600.0
2014-06-20 15:00:00,59.46,59.55,59.35,59.35,24300.0,51.9652,52.0439,51.8691,51.8691,24300.0
2014-06-20 15:30:00,59.36,59.41,58.89,59.01,303500.0,51.8778,51.9215,51.4671,51.5719,303500.0
2014-06-23 09:30:00,59.0,59.24,58.62,59.15,12400.0,51.5632,51.773,51.2311,51.6943,12400.0
2014-06-23 10:00:00,59.15,59.3,59.08,59.3,17300.0,51.6943,51.8254,51.6331,51.8254,17300.0
2014-06-23 10:30:00,59.33,59.59,59.33,59.51,63900.0,51.8516,52.0788,51.8516,52.0089,63900.0
2014-06-23 11:00:00,59.53,59.53,59.29,59.34,53000.0,52.0264,52.0264,51.8166,51.8603,53000.0
2014-06-23 11:30:00,59.31,59.41,59.3,59.32,12000.0,51.8341,51.9215,51.8254,51.8429,12000.0
2014-06-23 12:00:00,59.32,59.52,59.32,59.52,15700.0,51.8429,52.0177,51.8429,52.0177,15700.0
2014-06-23 12:30:00,59.52,59.54,59.48,59.48,9700.0,52.0177,52.0351,51.9827,51.9827,9700.0
2014-06-23 13:00:00,59.47,59.48,59.35,59.38,11300.0,51.974,51.9827,51.8691,51.8953,11300.0
2014-06-23 13:30:00,59.38,59.48,59.38,59.48,12800.0,51.8953,51.9827,51.8953,51.9827,12800.0
2014-06-23 14:00:00,59.48,59.54,59.46,59.51,11100.0,51.9827,52.0351,51.9652,52.0089,11100.0
2014-06-23 14:30:00,59.53,59.55,59.5,59.5,14500.0,52.0264,52.0439,52.0002,52.0002,14500.0
2014-06-23 15:00:00,59.5,59.53,59.46,59.51,38400.0,52.0002,52.0264,51.9652,52.0089,38400.0
2014-06-23 15:30:00,59.51,59.56,59.48,59.53,61000.0,52.0089,52.0526,51.9827,52.0264,61000.0
2014-06-24 09:30:00,59.48,59.52,59.02,59.18,27100.0,51.9827,52.0177,51.5807,51.7205,27100.0
2014-06-24 10:00:00,59.17,59.56,59.17,59.56,41200.0,51.7118,52.0526,51.7118,52.0526,41200.0
2014-06-24 10:30:00,59.6,59.65,59.55,59.63,70800.0,52.0876,52.1313,52.0439,52.1138,70800.0
2014-06-24 11:00:00,59.67,59.74,59.64,59.65,9900.0,52.1488,52.2099,52.1225,52.1313,9900.0
2014-06-24 11:30:00,59.69,59.7,59.57,59.59,10300.0,52.1662,52.175,52.0614,52.0788,10300.0
2014-06-24 12:00:00,59.6,59.64,59.56,59.64,16000.0,52.0876,52.1225,52.0526,52.1225,16000.0
2014-06-24 12:30:00,59.63,59.69,59.59,59.6,24500.0,52.1138,52.1662,52.0788,52.0876,24500.0
2014-06-24 13:00:00,59.6,59.6,59.47,59.58,27100.0,52.0876,52.0876,51.974,52.0701,27100.0
2014-06-24 13:30:00,59.57,59.59,59.47,59.47,26400.0,52.0614,52.0788,51.974,51.974,26400.0
2014-06-24 14:00:00,59.5,59.59,59.36,59.39,17600.0,52.0002,52.0788,51.8778,51.904,17600.0
2014-06-24 14:30:00,59.38,59.44,59.3,59.4,22600.0,51.8953,51.9477,51.8254,51.9128,22600.0
2014-06-24 15:00:00,59.38,59.4,59.13,59.18,41700.0,51.8953,51.9128,51.6768,51.7205,41700.0
2014-06-24 15:30:00,59.2,59.24,58.99,59.0,58100.0,51.738,51.773,51.5545,51.5632,58100.0
2014-06-25 09:30:00,58.88,59.35,58.61,59.27,13400.0,51.4583,51.8691,51.2224,51.7992,13400.0
2014-06-25 10:00:00,59.21,59.31,59.04,59.16,8800.0,51.7467,51.8341,51.5982,51.703,8800.0
2014-06-25 10:30:00,59.2,59.37,59.04,59.37,9400.0,51.738,51.8866,51.5982,51.8866,9400.0
2014-06-25 11:00:00,59.34,59.36,59.19,59.19,11200.0,51.8603,51.8778,51.7293,51.7293,11200.0
2014-06-25 11:30:00,59.18,59.24,59.04,59.24,11200.0,51.7205,51.773,51.5982,51.773,11200.0
2014-06-25 12:00:00,59.25,59.27,59.06,59.11,17700.0,51.7817,51.7992,51.6156,51.6593,17700.0
2014-06-25 12:30:00,59.13,59.27,59.13,59.21,9200.0,51.6768,51.7992,51.6768,51.7467,9200.0
2014-06-25 13:00:00,59.25,59.26,59.12,59.12,11300.0,51.7817,51.7904,51.6681,51.6681,11300.0
2014-06-25 13:30:00,59.12,59.26,59.12,59.26,15200.0,51.6681,51.7904,51.6681,51.7904,15200.0
2014-06-25 14:00:00,59.26,59.31,59.22,59.23,14900.0,51.7904,51.8341,51.7555,51.7642,14900.0
2014-06-25 14:30:00,59.23,59.29,59.14,59.23,16800.0,51.7642,51.8166,51.6856,51.7642,16800.0
2014-06-25 15:00:00,59.26,59.3,59.15,59.22,14400.0,51.7904,51.8254,51.6943,51.7555,14400.0
2014-06-25 15:30:00,59.23,59.26,59.06,59.13,39100.0,51.7642,51.7904,51.6156,51.6768,39100.0
2014-06-26 09:30:00,59.02,59.15,58.9,59.06,39400.0,51.5807,51.6943,51.4758,51.6156,39400.0
2014-06-26 10:00:00,59.01,59.23,58.97,59.03,35200.0,51.5719,51.7642,51.537,51.5894,35200.0
2014-06-26 10:30:00,59.03,59.13,58.91,59.05,27700.0,51.5894,51.6768,51.4845,51.6069,27700.0
2014-06-26 11:00:00,59.05,59.08,58.71,58.71,34900.0,51.6069,51.6331,51.3098,51.3098,34900.0
2014-06-26 11:30:00,58.78,58.91,58.72,58.76,31100.0,51.3709,51.4845,51.3185,51.3535,31100.0
2014-06-26 12:00:00,58.76,58.89,58.71,58.86,25700.0,51.3535,51.4671,51.3098,51.4408,25700.0
2014-06-26 12:30:00,58.84,58.85,58.66,58.7,13700.0,51.4234,51.4321,51.2661,51.301,13700.0
2014-06-26 13:00:00,58.69,58.77,58.6,58.73,17700.0,51.2923,51.3622,51.2136,51.3272,17700.0
2014-06-26 13:30:00,58.73,58.85,58.73,58.79,21700.0,51.3272,51.4321,51.3272,51.3797,21700.0
2014-06-26 14:00:00,58.78,58.89,58.75,58.85,19000.0,51.3709,51.4671,51.3447,51.4321,19000.0
2014-06-26 14:30:00,58.85,58.86,58.76,58.76,16300.0,51.4321,51.4408,51.3535,51.3535,16300.0
2014-06-26 15:00:00,58.78,58.91,58.78,58.82,17600.0,51.3709,51.4845,51.3709,51.4059,17600.0
2014-06-26 15:30:00,58.83,58.88,58.77,58.82,38900.0,51.4146,51.4583,51.3622,51.4059,38900.0
2014-06-27 09:30:00,58.71,59.02,58.71,58.86,9200.0,51.3098,51.5807,51.3098,51.4408,9200.0
2014-06-27 10:00:00,58.87,58.97,58.7,58.81,10700.0,51.4496,51.537,51.301,51.3972,10700.0
2014-06-27 10:30:00,58.86,58.95,58.75,58.95,22800.0,51.4408,51.5195,51.3447,51.5195,22800.0
2014-06-27 11:00:00,58.98,59.12,58.88,58.89,11800.0,51.5457,51.6681,51.4583,51.4671,11800.0
2014-06-27 11:30:00,58.87,59.01,58.86,58.98,8700.0,51.4496,51.5719,51.4408,51.5457,8700.0
2014-06-27 12:00:00,58.99,59.12,58.97,59.08,5400.0,51.5545,51.6681,51.537,51.6331,5400.0
2014-06-27 12:30:00,59.05,59.12,59.02,59.1,20900.0,51.6069,51.6681,51.5807,51.6506,20900.0
2014-06-27 13:00:00,59.09,59.14,58.91,58.92,4900.0,51.6419,51.6856,51.4845,51.4933,4900.0
2014-06-27 13:30:00,58.94,59.07,58.93,59.02,8700.0,51.5108,51.6244,51.502,51.5807,8700.0
2014-06-27 14:00:00,58.99,59.17,58.98,59.15,9100.0,51.5545,51.7118,51.5457,51.6943,9100.0
2014-06-27 14:30:00,59.16,59.3,59.16,59.21,11900.0,51.703,51.8254,51.703,51.7467,11900.0
2014-06-27 15:00:00,59.21,59.37,59.21,59.34,17900.0,51.7467,51.8866,51.7467,51.8603,17900.0
2014-06-27 15:30:00,59.37,59.51,59.32,59.46,42900.0,51.8866,52.0089,51.8429,51.9652,42900.0
2014-06-30 09:30:00,59.55,59.67,58.99,59.27,13600.0,52.0439,52.1488,51.5545,51.7992,13600.0
2014-06-30 10:00:00,59.4,59.52,59.23,59.23,12600.0,51.9128,52.0177,51.7642,51.7642,12600.0
2014-06-30 10:30:00,59.28,59.29,59.13,59.19,8900.0,51.8079,51.8166,51.6768,51.7293,8900.0
2014-06-30 11:00:00,59.19,59.36,59.17,59.32,8700.0,51.7293,51.8778,51.7118,51.8429,8700.0
2014-06-30 11:30:00,59.32,59.34,59.23,59.3,13700.0,51.8429,51.8603,51.7642,51.8254,13700.0
2014-06-30 12:00:00,59.34,59.45,59.26,59.45,12000.0,51.8603,51.9565,51.7904,51.9565,12000.0
2014-06-30 12:30:00,59.45,59.45,59.32,59.39,7900.0,51.9565,51.9565,51.8429,51.904,7900.0
2014-06-30 13:00:00,59.38,59.41,59.3,59.38,8300.0,51.8953,51.9215,51.8254,51.8953,8300.0
2014-06-30 13:30:00,59.38,59.43,59.24,59.39,11600.0,51.8953,51.939,51.773,51.904,11600.0
2014-06-30 14:00:00,59.4,59.56,59.4,59.42,9100.0,51.9128,52.0526,51.9128,51.9303,9100.0
2014-06-30 14:30:00,59.42,59.42,59.31,59.34,15500.0,51.9303,51.9303,51.8341,51.8603,15500.0
2014-06-30 15:00:00,59.32,59.43,59.32,59.36,14600.0,51.8429,51.939,51.8429,51.8778,14600.0
2014-06-30 15:30:00,59.39,59.46,59.22,59.4,47400.0,51.904,51.9652,51.7555,51.9128,47400.0
2014-07-01 09:30:00,59.72,60.17,59.7,60.01,50100.0,52.1924,52.5857,52.175,52.4459,50100.0
2014-07-01 10:00:00,60.1,60.4,59.97,60.25,45000.0,52.5246,52.7867,52.4109,52.6556,45000.0
2014-07-01 10:30:00,60.27,60.6,60.27,60.39,21700.0,52.6731,52.9615,52.6731,52.778,21700.0
2014-07-01 11:00:00,60.39,60.54,60.39,60.47,17100.0,52.778,52.9091,52.778,52.8479,17100.0
2014-07-01 11:30:00,60.51,60.59,60.29,60.32,16900.0,52.8829,52.9528,52.6906,52.7168,16900.0
2014-07-01 12:00:00,60.3,60.41,60.27,60.27,12300.0,52.6993,52.7955,52.6731,52.6731,12300.0
2014-07-01 12:30:00,60.28,60.48,60.28,60.41,11700.0,52.6819,52.8567,52.6819,52.7955,11700.0
2014-07-01 13:00:00,60.41,60.47,60.29,60.29,19200.0,52.7955,52.8479,52.6906,52.6906,19200.0
2014-07-01 13:30:00,60.3,60.35,60.16,60.17,22800.0,52.6993,52.743,52.577,52.5857,22800.0
2014-07-01 14:00:00,60.17,60.27,60.03,60.04,11500.0,52.5857,52.6731,52.4634,52.4721,11500.0
2014-07-01 14:30:00,60.04,60.12,59.87,59.9,23200.0,52.4721,52.542,52.3235,52.3498,23200.0
2014-07-01 15:00:00,59.91,59.92,59.78,59.87,44600.0,52.3585,52.3672,52.2449,52.3235,44600.0
2014-07-01 15:30:00,59.86,60.04,59.85,59.99,55000.0,52.3148,52.4721,52.3061,52.4284,55000.0
2014-07-02 09:30:00,60.09,60.55,59.92,60.04,16300.0,52.5158,52.9178,52.3672,52.4721,16300.0
2014-07-02 10:00:00,60.04,60.08,59.74,59.81,14300.0,52.4721,52.5071,52.2099,52.2711,14300.0
2014-07-02 10:30:00,59.8,59.82,59.5,59.57,22000.0,52.2624,52.2798,52.0002,52.0614,22000.0
2014-07-02 11:00:00,59.58,59.9,59.48,59.56,192600.0,52.0701,52.3498,51.9827,52.0526,192600.0
2014-07-02 11:30:00,59.54,59.57,59.4,59.4,16000.0,52.0351,52.0614,51.9128,51.9128,16000.0
2014-07-02 12:00:00,59.39,59.47,59.35,59.44,12800.0,51.904,51.974,51.8691,51.9477,12800.0
2014-07-02 12:30:00,59.46,59.66,59.45,59.66,26700.0,51.9652,52.14,51.9565,52.14,26700.0
2014-07-02 13:00:00,59.66,59.78,59.57,59.68,31500.0,52.14,52.2449,52.0614,52.1575,31500.0
2014-07-02 13:30:00,59.67,59.72,59.62,59.71,21500.0,52.1488,52.1924,52.1051,52.1837,21500.0
2014-07-02 14:00:00,59.71,59.71,59.53,59.6,7200.0,52.1837,52.1837,52.0264,52.0876,7200.0
2014-07-02 14:30:00,59.58,59.7,59.58,59.7,15500.0,52.0701,52.175,52.0701,52.175,15500.0
2014-07-02 15:00:00,59.69,59.8,59.61,59.75,72500.0,52.1662,52.2624,52.0963,52.2187,72500.0
2014-07-02 15:30:00,59.75,59.81,59.7,59.77,43000.0,52.2187,52.2711,52.175,52.2361,43000.0
2014-07-03 09:30:00,60.01,60.17,59.77,59.96,7500.0,52.4459,52.5857,52.2361,52.4022,7500.0
2014-07-03 10:00:00,59.94,60.11,59.91,60.07,10800.0,52.3847,52.5333,52.3585,52.4983,10800.0
2014-07-03 10:30:00,60.04,60.14,59.98,60.11,21000.0,52.4721,52.5595,52.4197,52.5333,21000.0
2014-07-03 11:00:00,60.16,60.21,60.11,60.21,9800.0,52.577,52.6207,52.5333,52.6207,9800.0
2014-07-03 11:30:00,60.23,60.28,60.19,60.28,4600.0,52.6382,52.6819,52.6032,52.6819,4600.0
2014-07-03 12:00:00,60.28,60.36,60.24,60.26,6700.0,52.6819,52.7518,52.6469,52.6644,6700.0
2014-07-03 12:30:00,60.29,60.3,60.18,60.22,10300.0,52.6906,52.6993,52.5945,52.6294,10300.0
2014-07-07 09:30:00,60.0,60.39,59.69,59.69,19400.0,52.4372,52.778,52.1662,52.1662,19400.0
2014-07-07 10:00:00,59.69,60.14,59.67,60.1,61900.0,52.1662,52.5595,52.1488,52.5246,61900.0
2014-07-07 10:30:00,60.06,60.22,59.96,60.14,40300.0,52.4896,52.6294,52.4022,52.5595,40300.0
2014-07-07 11:00:00,60.13,60.16,60.01,60.12,28300.0,52.5508,52.577,52.4459,52.542,28300.0
2014-07-07 11:30:00,60.13,60.16,60.05,60.08,45500.0,52.5508,52.577,52.4809,52.5071,45500.0
2014-07-07 12:00:00,60.09,60.16,59.99,59.99,7900.0,52.5158,52.577,52.4284,52.4284,7900.0
2014-07-07 12:30:00,60.01,60.01,59.86,59.9,9900.0,52.4459,52.4459,52.3148,52.3498,9900.0
2014-07-07 13:00:00,59.9,59.9,59.76,59.77,5000.0,52.3498,52.3498,52.2274,52.2361,5000.0
2014-07-07 13:30:00,59.79,59.95,59.79,59.84,4500.0,52.2536,52.3935,52.2536,52.2973,4500.0
2014-07-07 14:00:00,59.84,59.89,59.81,59.81,10600.0,52.2973,52.341,52.2711,52.2711,10600.0
2014-07-07 14:30:00,59.83,60.28,59.81,60.19,70700.0,52.2886,52.6819,52.2711,52.6032,70700.0
2014-07-07 15:00:00,60.19,60.23,60.12,60.19,24900.0,52.6032,52.6382,52.542,52.6032,24900.0
2014-07-07 15:30:00,60.2,60.26,60.14,60.23,31600.0,52.6119,52.6644,52.5595,52.6382,31600.0
2014-07-08 09:30:00,60.08,60.29,59.82,60.15,42900.0,52.5071,52.6906,52.2798,52.5682,42900.0
2014-07-08 10:00:00,60.15,60.15,59.83,60.01,37200.0,52.5682,52.5682,52.2886,52.4459,37200.0
2014-07-08 10:30:00,59.98,60.06,59.91,60.02,15100.0,52.4197,52.4896,52.3585,52.4546,15100.0
2014-07-08 11:00:00,59.97,60.06,59.93,59.97,47900.0,52.4109,52.4896,52.376,52.4109,47900.0
2014-07-08 11:30:00,59.99,60.04,59.96,60.03,12300.0,52.4284,52.4721,52.4022,52.4634,12300.0
2014-07-08 12:00:00,60.05,60.13,59.97,60.05,16200.0,52.4809,52.5508,52.4109,52.4809,16200.0
2014-07-08 12:30:00,60.09,60.11,60.02,60.04,7000.0,52.5158,52.5333,52.4546,52.4721,7000.0
2014-07-08 13:00:00,60.04,60.06,59.97,59.99,11100.0,52.4721,52.4896,52.4109,52.4284,11100.0
2014-07-08 13:30:00,60.0,60.14,60.0,60.07,6700.0,52.4372,52.5595,52.4372,52.4983,6700.0
2014-07-08 14:00:00,60.08,60.08,59.97,60.0,14300.0,52.5071,52.5071,52.4109,52.4372,14300.0
2014-07-08 14:30:00,59.97,60.02,59.97,59.98,26700.0,52.4109,52.4546,52.4109,52.4197,26700.0
2014-07-08 15:00:00,60.01,60.03,59.97,59.99,18800.0,52.4459,52.4634,52.4109,52.4284,18800.0
2014-07-08 15:30:00,60.0,60.06,59.97,60.04,44300.0,52.4372,52.4896,52.4109,52.4721,44300.0
2014-07-09 09:30:00,60.09,60.2,59.79,59.8,13000.0,52.5158,52.6119,52.2536,52.2624,13000.0
2014-07-09 10:00:00,59.84,60.06,59.73,60.01,67900.0,52.2973,52.4896,52.2012,52.4459,67900.0
2014-07-09 10:30:00,60.03,60.18,59.96,60.02,95800.0,52.4634,52.5945,52.4022,52.4546,95800.0
2014-07-09 11:00:00,59.99,60.04,59.82,59.88,20100.0,52.4284,52.4721,52.2798,52.3323,20100.0
2014-07-09 11:30:00,59.88,59.99,59.63,59.67,98400.0,52.3323,52.4284,52.1138,52.1488,98400.0
2014-07-09 12:00:00,59.69,59.8,59.58,59.58,21400.0,52.1662,52.2624,52.0701,52.0701,21400.0
2014-07-09 12:30:00,59.57,59.59,59.49,59.53,8500.0,52.0614,52.0788,51.9914,52.0264,8500.0
2014-07-09 13:00:00,59.55,59.62,59.48,59.5,24800.0,52.0439,52.1051,51.9827,52.0002,24800.0
2014-07-09 13:30:00,59.5,59.66,59.5,59.59,21500.0,52.0002,52.14,52.0002,52.0788,21500.0
2014-07-09 14:00:00,59.59,59.76,59.45,59.67,21400.0,52.0788,52.2274,51.9565,52.1488,21400.0
2014-07-09 14:30:00,59.71,59.76,59.63,59.7,37400.0,52.1837,52.2274,52.1138,52.175,37400.0
2014-07-09 15:00:00,59.7,59.74,59.64,59.69,13400.0,52.175,52.2099,52.1225,52.1662,13400.0
2014-07-09 15:30:00,59.67,59.67,59.54,59.65,32300.0,52.1488,52.1488,52.0351,52.1313,32300.0
2014-07-10 09:30:00,58.81,59.02,58.23,58.81,56000.0,51.3972,51.5807,50.8903,51.3972,56000.0
2014-07-10 10:00:00,58.72,59.06,58.72,59.02,17900.0,51.3185,51.6156,51.3185,51.5807,17900.0
2014-07-10 10:30:00,59.02,59.1,58.86,58.93,33000.0,51.5807,51.6506,51.4408,51.502,33000.0
2014-07-10 11:00:00,58.94,59.09,58.84,58.88,27400.0,51.5108,51.6419,51.4234,51.4583,27400.0
2014-07-10 11:30:00,58.85,59.0,58.85,58.94,10900.0,51.4321,51.5632,51.4321,51.5108,10900.0
2014-07-10 12:00:00,58.94,59.11,58.92,59.11,6400.0,51.5108,51.6593,51.4933,51.6593,6400.0
2014-07-10 12:30:00,59.16,59.18,59.06,59.09,39400.0,51.703,51.7205,51.6156,51.6419,39400.0
2014-07-10 13:00:00,59.1,59.33,59.09,59.3,19100.0,51.6506,51.8516,51.6419,51.8254,19100.0
2014-07-10 13:30:00,59.35,59.38,59.19,59.19,7000.0,51.8691,51.8953,51.7293,51.7293,7000.0
2014-07-10 14:00:00,59.2,59.23,59.15,59.22,10100.0,51.738,51.7642,51.6943,51.7555,10100.0
2014-07-10 14:30:00,59.22,59.22,59.0,59.0,33700.0,51.7555,51.7555,51.5632,51.5632,33700.0
2014-07-10 15:00:00,59.01,59.28,58.99,59.27,13400.0,51.5719,51.8079,51.5545,51.7992,13400.0
2014-07-10 15:30:00,59.25,59.31,59.16,59.21,26500.0,51.7817,51.8341,51.703,51.7467,26500.0
2014-07-11 09:30:00,59.07,59.28,58.79,59.23,13200.0,51.6244,51.8079,51.3797,51.7642,13200.0
2014-07-11 10:00:00,59.2,59.4,59.17,59.36,5600.0,51.738,51.9128,51.7118,51.8778,5600.0
2014-07-11 10:30:00,59.36,59.36,59.22,59.29,9000.0,51.8778,51.8778,51.7555,51.8166,9000.0
2014-07-11 11:00:00,59.26,59.35,59.09,59.14,26100.0,51.7904,51.8691,51.6419,51.6856,26100.0
2014-07-11 11:30:00,59.18,59.29,59.18,59.26,17500.0,51.7205,51.8166,51.7205,51.7904,17500.0
2014-07-11 12:00:00,59.24,59.39,59.24,59.35,8800.0,51.773,51.904,51.773,51.8691,8800.0
2014-07-11 12:30:00,59.37,59.43,59.35,59.42,4600.0,51.8866,51.939,51.8691,51.9303,4600.0
2014-07-11 13:00:00,59.45,59.52,59.42,59.52,4700.0,51.9565,52.0177,51.9303,52.0177,4700.0
2014-07-11 13:30:00,59.5,59.52,59.43,59.52,4200.0,52.0002,52.0177,51.939,52.0177,4200.0
2014-07-11 14:00:00,59.49,59.61,59.48,59.59,8100.0,51.9914,52.0963,51.9827,52.0788,8100.0
2014-07-11 14:30:00,59.58,59.64,59.53,59.54,8200.0,52.0701,52.1225,52.0264,52.0351,8200.0
2014-07-11 15:00:00,59.53,59.65,59.51,59.65,7300.0,52.0264,52.1313,52.0089,52.1313,7300.0
2014-07-11 15:30:00,59.64,59.67,59.5,59.65,27000.0,52.1225,52.1488,52.0002,52.1313,27000.0
2014-07-14 09:30:00,60.07,60.08,59.87,59.98,7600.0,52.4983,52.5071,52.3235,52.4197,7600.0
2014-07-14 10:00:00,60.01,60.07,59.89,59.89,6200.0,52.4459,52.4983,52.341,52.341,6200.0
2014-07-14 10:30:00,59.9,60.02,59.9,59.94,15400.0,52.3498,52.4546,52.3498,52.3847,15400.0
2014-07-14 11:00:00,59.98,59.99,59.85,59.93,25200.0,52.4197,52.4284,52.3061,52.376,25200.0
2014-07-14 11:30:00,59.93,60.0,59.85,59.9,18300.0,52.376,52.4372,52.3061,52.3498,18300.0
2014-07-14 12:00:00,59.9,59.95,59.87,59.93,28000.0,52.3498,52.3935,52.3235,52.376,28000.0
2014-07-14 12:30:00,59.88,59.9,59.75,59.75,7400.0,52.3323,52.3498,52.2187,52.2187,7400.0
2014-07-14 13:00:00,59.75,59.82,59.75,59.82,5500.0,52.2187,52.2798,52.2187,52.2798,5500.0
2014-07-14 13:30:00,59.82,59.87,59.77,59.83,4100.0,52.2798,52.3235,52.2361,52.2886,4100.0
2014-07-14 14:00:00,59.86,59.91,59.83,59.85,10000.0,52.3148,52.3585,52.2886,52.3061,10000.0
2014-07-14 14:30:00,59.84,59.94,59.84,59.93,6400.0,52.2973,52.3847,52.2973,52.376,6400.0
2014-07-14 15:00:00,59.92,59.93,59.73,59.74,13300.0,52.3672,52.376,52.2012,52.2099,13300.0
2014-07-14 15:30:00,59.74,59.78,59.66,59.71,42000.0,52.2099,52.2449,52.14,52.1837,42000.0
2014-07-15 09:30:00,59.83,59.97,59.58,59.83,8200.0,52.2886,52.4109,52.0701,52.2886,8200.0
2014-07-15 10:00:00,59.86,59.86,59.54,59.57,18700.0,52.3148,52.3148,52.0351,52.0614,18700.0
2014-07-15 10:30:00,59.57,59.6,59.2,59.44,11000.0,52.0614,52.0876,51.738,51.9477,11000.0
2014-07-15 11:00:00,59.44,59.5,59.38,59.43,13700.0,51.9477,52.0002,51.8953,51.939,13700.0
2014-07-15 11:30:00,59.43,59.43,59.12,59.15,11800.0,51.939,51.939,51.6681,51.6943,11800.0
2014-07-15 12:00:00,59.16,59.3,59.09,59.27,11200.0,51.703,51.8254,51.6419,51.7992,11200.0
2014-07-15 12:30:00,59.28,59.41,59.23,59.34,10900.0,51.8079,51.9215,51.7642,51.8603,10900.0
2014-07-15 13:00:00,59.35,59.49,59.34,59.4,22600.0,51.8691,51.9914,51.8603,51.9128,22600.0
2014-07-15 13:30:00,59.42,59.47,59.37,59.41,22400.0,51.9303,51.974,51.8866,51.9215,22400.0
2014-07-15 14:00:00,59.41,59.48,59.38,59.46,30600.0,51.9215,51.9827,51.8953,51.9652,30600.0
2014-07-15 14:30:00,59.47,59.47,59.36,59.44,11900.0,51.974,51.974,51.8778,51.9477,11900.0
2014-07-15 15:00:00,59.46,59.47,59.38,59.41,26700.0,51.9652,51.974,51.8953,51.9215,26700.0
2014-07-15 15:30:00,59.4,59.45,59.37,59.42,49100.0,51.9128,51.9565,51.8866,51.9303,49100.0
2014-07-16 09:30:00,59.65,59.89,59.07,59.19,47900.0,52.1313,52.341,51.6244,51.7293,47900.0
2014-07-16 10:00:00,59.23,59.56,59.11,59.13,24900.0,51.7642,52.0526,51.6593,51.6768,24900.0
2014-07-16 10:30:00,59.17,59.28,58.97,59.1,19000.0,51.7118,51.8079,51.537,51.6506,19000.0
2014-07-16 11:00:00,59.1,59.38,59.1,59.19,17100.0,51.6506,51.8953,51.6506,51.7293,17100.0
2014-07-16 11:30:00,59.17,59.27,59.03,59.14,24900.0,51.7118,51.7992,51.5894,51.6856,24900.0
2014-07-16 12:00:00,59.15,59.36,59.1,59.35,16000.0,51.6943,51.8778,51.6506,51.8691,16000.0
2014-07-16 12:30:00,59.39,59.55,59.26,59.51,24000.0,51.904,52.0439,51.7904,52.0089,24000.0
2014-07-16 13:00:00,59.54,59.55,59.39,59.41,10600.0,52.0351,52.0439,51.904,51.9215,10600.0
2014-07-16 13:30:00,59.4,59.58,59.31,59.58,21900.0,51.9128,52.0701,51.8341,52.0701,21900.0
2014-07-16 14:00:00,59.59,59.63,59.4,59.42,15900.0,52.0788,52.1138,51.9128,51.9303,15900.0
2014-07-16 14:30:00,59.43,59.45,59.26,59.27,15300.0,51.939,51.9565,51.7904,51.7992,15300.0
2014-07-16 15:00:00,59.27,59.49,59.25,59.43,20200.0,51.7992,51.9914,51.7817,51.939,20200.0
2014-07-16 15:30:00,59.42,59.46,59.34,59.43,48600.0,51.9303,51.9652,51.8603,51.939,48600.0
2014-07-17 09:30:00,59.37,59.74,59.35,59.63,20400.0,51.8866,52.2099,51.8691,52.1138,20400.0
2014-07-17 10:00:00,59.68,59.82,59.58,59.8,13400.0,52.1575,52.2798,52.0701,52.2624,13400.0
2014-07-17 10:30:00,59.82,59.86,59.77,59.77,10500.0,52.2798,52.3148,52.2361,52.2361,10500.0
2014-07-17 11:00:00,59.73,59.77,59.4,59.4,12100.0,52.2012,52.2361,51.9128,51.9128,12100.0
2014-07-17 11:30:00,59.38,59.48,59.27,59.27,8800.0,51.8953,51.9827,51.7992,51.7992,8800.0
2014-07-17 12:00:00,59.25,59.39,59.12,59.38,12500.0,51.7817,51.904,51.6681,51.8953,12500.0
2014-07-17 12:30:00,59.35,59.5,59.32,59.5,5000.0,51.8691,52.0002,51.8429,52.0002,5000.0
2014-07-17 13:00:00,59.47,59.66,59.47,59.61,7700.0,51.974,52.14,51.974,52.0963,7700.0
2014-07-17 13:30:00,59.61,59.66,59.43,59.45,14500.0,52.0963,52.14,51.939,51.9565,14500.0
2014-07-17 14:00:00,59.42,59.56,59.4,59.5,11700.0,51.9303,52.0526,51.9128,52.0002,11700.0
2014-07-17 14:30:00,59.52,59.66,59.52,59.62,13700.0,52.0177,52.14,52.0177,52.1051,13700.0
2014-07-17 15:00:00,59.64,59.64,59.32,59.32,37800.0,52.1225,52.1225,51.8429,51.8429,37800.0
2014-07-17 15:30:00,59.31,59.35,59.16,59.34,68600.0,51.8341,51.8691,51.703,51.8603,68600.0
2014-07-18 09:30:00,59.41,59.62,59.31,59.37,11300.0,51.9215,52.1051,51.8341,51.8866,11300.0
2014-07-18 10:00:00,59.35,59.6,59.34,59.6,10100.0,51.8691,52.0876,51.8603,52.0876,10100.0
2014-07-18 10:30:00,59.6,59.81,59.55,59.79,5500.0,52.0876,52.2711,52.0439,52.2536,5500.0
2014-07-18 11:00:00,59.86,59.86,59.67,59.72,7700.0,52.3148,52.3148,52.1488,52.1924,7700.0
2014-07-18 11:30:00,59.72,59.81,59.69,59.73,6100.0,52.1924,52.2711,52.1662,52.2012,6100.0
2014-07-18 12:00:00,59.74,59.9,59.72,59.89,4900.0,52.2099,52.3498,52.1924,52.341,4900.0
2014-07-18 12:30:00,59.88,59.91,59.8,59.9,6800.0,52.3323,52.3585,52.2624,52.3498,6800.0
2014-07-18 13:00:00,59.88,59.91,59.81,59.85,7200.0,52.3323,52.3585,52.2711,52.3061,7200.0
2014-07-18 13:30:00,59.85,59.99,59.84,59.99,11500.0,52.3061,52.4284,52.2973,52.4284,11500.0
2014-07-18 14:00:00,59.95,59.98,59.88,59.95,12800.0,52.3935,52.4197,52.3323,52.3935,12800.0
2014-07-18 14:30:00,59.96,60.04,59.94,60.0,12500.0,52.4022,52.4721,52.3847,52.4372,12500.0
2014-07-18 15:00:00,60.03,60.16,60.0,60.1,19200.0,52.4634,52.577,52.4372,52.5246,19200.0
2014-07-18 15:30:00,60.1,60.11,60.0,60.05,41400.0,52.5246,52.5333,52.4372,52.4809,41400.0
2014-07-21 09:30:00,59.91,59.99,59.73,59.9,14800.0,52.3585,52.4284,52.2012,52.3498,14800.0
2014-07-21 10:00:00,59.88,59.92,59.78,59.83,17500.0,52.3323,52.3672,52.2449,52.2886,17500.0
2014-07-21 10:30:00,59.81,59.81,59.59,59.64,12600.0,52.2711,52.2711,52.0788,52.1225,12600.0
2014-07-21 11:00:00,59.63,59.83,59.58,59.8,8400.0,52.1138,52.2886,52.0701,52.2624,8400.0
2014-07-21 11:30:00,59.79,59.9,59.71,59.89,35800.0,52.2536,52.3498,52.1837,52.341,35800.0
2014-07-21 12:00:00,59.89,59.89,59.71,59.71,36400.0,52.341,52.341,52.1837,52.1837,36400.0
2014-07-21 12:30:00,59.71,59.72,59.62,59.63,4000.0,52.1837,52.1924,52.1051,52.1138,4000.0
2014-07-21 13:00:00,59.63,59.94,59.61,59.94,7900.0,52.1138,52.3847,52.0963,52.3847,7900.0
2014-07-21 13:30:00,59.94,59.96,59.86,59.94,9600.0,52.3847,52.4022,52.3148,52.3847,9600.0
2014-07-21 14:00:00,59.94,59.95,59.8,59.81,4300.0,52.3847,52.3935,52.2624,52.2711,4300.0
2014-07-21 14:30:00,59.79,59.83,59.75,59.81,7700.0,52.2536,52.2886,52.2187,52.2711,7700.0
2014-07-21 15:00:00,59.78,59.82,59.7,59.8,7500.0,52.2449,52.2798,52.175,52.2624,7500.0
2014-07-21 15:30:00,59.8,59.82,59.69,59.72,23200.0,52.2624,52.2798,52.1662,52.1924,23200.0
2014-07-22 09:30:00,59.84,59.93,59.54,59.88,18000.0,52.2973,52.376,52.0351,52.3323,18000.0
2014-07-22 10:00:00,59.96,60.01,59.88,59.97,5700.0,52.4022,52.4459,52.3323,52.4109,5700.0
2014-07-22 10:30:00,60.02,60.04,59.91,60.04,5400.0,52.4546,52.4721,52.3585,52.4721,5400.0
2014-07-22 11:00:00,60.06,60.12,60.03,60.05,2700.0,52.4896,52.542,52.4634,52.4809,2700.0
2014-07-22 11:30:00,60.07,60.2,60.05,60.14,3900.0,52.4983,52.6119,52.4809,52.5595,3900.0
2014-07-22 12:00:00,60.12,60.13,60.08,60.08,1100.0,52.542,52.5508,52.5071,52.5071,1100.0
2014-07-22 12:30:00,60.11,60.2,60.11,60.14,3400.0,52.5333,52.6119,52.5333,52.5595,3400.0
2014-07-22 13:00:00,60.12,60.17,60.11,60.14,1500.0,52.542,52.5857,52.5333,52.5595,1500.0
2014-07-22 13:30:00,60.13,60.13,60.01,60.12,3900.0,52.5508,52.5508,52.4459,52.542,3900.0
2014-07-22 14:00:00,60.11,60.11,60.02,60.03,4400.0,52.5333,52.5333,52.4546,52.4634,4400.0
2014-07-22 14:30:00,60.01,60.05,59.85,59.93,10500.0,52.4459,52.4809,52.3061,52.376,10500.0
2014-07-22 15:00:00,59.91,59.93,59.82,59.88,11400.0,52.3585,52.376,52.2798,52.3323,11400.0
2014-07-22 15:30:00,59.91,60.14,59.91,60.14,55900.0,52.3585,52.5595,52.3585,52.5595,55900.0
2014-07-23 09:30:00,60.27,60.27,59.67,59.87,12300.0,52.6731,52.6731,52.1488,52.3235,12300.0
2014-07-23 10:00:00,59.87,60.16,59.83,60.01,5400.0,52.3235,52.577,52.2886,52.4459,5400.0
2014-07-23 10:30:00,60.15,60.26,60.15,60.23,2300.0,52.5682,52.6644,52.5682,52.6382,2300.0
2014-07-23 11:00:00,60.21,60.33,60.21,60.3,4500.0,52.6207,52.7256,52.6207,52.6993,4500.0
2014-07-23 11:30:00,60.28,60.33,60.22,60.3,2700.0,52.6819,52.7256,52.6294,52.6993,2700.0
2014-07-23 12:00:00,60.24,60.31,60.22,60.25,2300.0,52.6469,52.7081,52.6294,52.6556,2300.0
2014-07-23 12:30:00,60.19,60.2,59.98,60.11,3100.0,52.6032,52.6119,52.4197,52.5333,3100.0
2014-07-23 13:00:00,60.08,60.13,60.06,60.08,2000.0,52.5071,52.5508,52.4896,52.5071,2000.0
2014-07-23 13:30:00,60.1,60.25,60.08,60.19,3300.0,52.5246,52.6556,52.5071,52.6032,3300.0
2014-07-23 14:00:00,60.19,60.26,60.13,60.18,6800.0,52.6032,52.6644,52.5508,52.5945,6800.0
2014-07-23 14:30:00,60.15,60.22,60.12,60.15,2900.0,52.5682,52.6294,52.542,52.5682,2900.0
2014-07-23 15:00:00,60.15,60.25,60.14,60.24,3900.0,52.5682,52.6556,52.5595,52.6469,3900.0
2014-07-23 15:30:00,60.24,60.27,60.1,60.13,22900.0,52.6469,52.6731,52.5246,52.5508,22900.0
2014-07-24 09:30:00,60.04,60.84,60.04,60.7,14400.0,52.4721,53.1713,52.4721,53.0489,14400.0
2014-07-24 10:00:00,60.68,60.69,60.43,60.63,8500.0,53.0314,53.0402,52.813,52.9877,8500.0
2014-07-24 10:30:00,60.65,60.72,60.56,60.61,7100.0,53.0052,53.0664,52.9266,52.9703,7100.0
2014-07-24 11:00:00,60.62,60.72,60.6,60.7,9300.0,52.979,53.0664,52.9615,53.0489,9300.0
2014-07-24 11:30:00,60.68,60.73,60.53,60.55,14500.0,53.0314,53.0751,52.9003,52.9178,14500.0
2014-07-24 12:00:00,60.53,60.61,60.5,60.54,5100.0,52.9003,52.9703,52.8741,52.9091,5100.0
2014-07-24 12:30:00,60.51,60.51,60.38,60.41,4200.0,52.8829,52.8829,52.7693,52.7955,4200.0
2014-07-24 13:00:00,60.36,60.36,60.16,60.26,7500.0,52.7518,52.7518,52.577,52.6644,7500.0
2014-07-24 13:30:00,60.27,60.4,60.16,60.36,9200.0,52.6731,52.7867,52.577,52.7518,9200.0
2014-07-24 14:00:00,60.36,60.45,60.31,60.45,6400.0,52.7518,52.8304,52.7081,52.8304,6400.0
2014-07-24 14:30:00,60.43,60.43,60.34,60.37,7800.0,52.813,52.813,52.7343,52.7605,7800.0
2014-07-24 15:00:00,60.34,60.42,60.32,60.37,10900.0,52.7343,52.8042,52.7168,52.7605,10900.0
2014-07-24 15:30:00,60.4,60.44,60.28,60.28,26500.0,52.7867,52.8217,52.6819,52.6819,26500.0
2014-07-25 09:30:00,60.04,60.13,59.54,60.13,8000.0,52.4721,52.5508,52.0351,52.5508,8000.0
2014-07-25 10:00:00,60.13,60.16,59.95,60.02,29400.0,52.5508,52.577,52.3935,52.4546,29400.0
2014-07-25 10:30:00,59.98,59.98,59.74,59.77,9600.0,52.4197,52.4197,52.2099,52.2361,9600.0
2014-07-25 11:00:00,59.77,59.83,59.67,59.75,6400.0,52.2361,52.2886,52.1488,52.2187,6400.0
2014-07-25 11:30:00,59.75,59.75,59.65,59.66,10800.0,52.2187,52.2187,52.1313,52.14,10800.0
2014-07-25 12:00:00,59.67,59.77,59.67,59.69,5700.0,52.1488,52.2361,52.1488,52.1662,5700.0
2014-07-25 12:30:00,59.69,59.77,59.62,59.68,9700.0,52.1662,52.2361,52.1051,52.1575,9700.0
2014-07-25 13:00:00,59.69,59.69,59.59,59.6,5600.0,52.1662,52.1662,52.0788,52.0876,5600.0
2014-07-25 13:30:00,59.59,59.65,59.53,59.53,10300.0,52.0788,52.1313,52.0264,52.0264,10300.0
2014-07-25 14:00:00,59.53,59.8,59.49,59.8,14800.0,52.0264,52.2624,51.9914,52.2624,14800.0
2014-07-25 14:30:00,59.78,59.85,59.72,59.76,4800.0,52.2449,52.3061,52.1924,52.2274,4800.0
2014-07-25 15:00:00,59.79,59.86,59.74,59.78,8200.0,52.2536,52.3148,52.2099,52.2449,8200.0
2014-07-25 15:30:00,59.75,59.78,59.68,59.73,33000.0,52.2187,52.2449,52.1575,52.2012,33000.0
2014-07-28 09:30:00,59.75,59.75,59.24,59.56,7400.0,52.2187,52.2187,51.773,52.0526,7400.0
2014-07-28 10:00:00,59.46,59.46,59.19,59.28,6800.0,51.9652,51.9652,51.7293,51.8079,6800.0
2014-07-28 10:30:00,59.28,59.35,59.09,59.28,13700.0,51.8079,51.8691,51.6419,51.8079,13700.0
2014-07-28 11:00:00,59.26,59.43,59.26,59.43,10200.0,51.7904,51.939,51.7904,51.939,10200.0
2014-07-28 11:30:00,59.46,59.49,59.29,59.38,9000.0,51.9652,51.9914,51.8166,51.8953,9000.0
2014-07-28 12:00:00,59.39,59.53,59.39,59.53,8400.0,51.904,52.0264,51.904,52.0264,8400.0
2014-07-28 12:30:00,59.5,59.58,59.38,59.58,3500.0,52.0002,52.0701,51.8953,52.0701,3500.0
2014-07-28 13:00:00,59.53,59.67,59.46,59.67,5000.0,52.0264,52.1488,51.9652,52.1488,5000.0
2014-07-28 13:30:00,59.64,59.81,59.63,59.69,5700.0,52.1225,52.2711,52.1138,52.1662,5700.0
2014-07-28 14:00:00,59.69,59.72,59.64,59.65,9800.0,52.1662,52.1924,52.1225,52.1313,9800.0
2014-07-28 14:30:00,59.64,59.69,59.54,59.63,22600.0,52.1225,52.1662,52.0351,52.1138,22600.0
2014-07-28 15:00:00,59.61,59.67,59.56,59.6,15500.0,52.0963,52.1488,52.0526,52.0876,15500.0
2014-07-28 15:30:00,59.59,59.65,59.57,59.58,28900.0,52.0788,52.1313,52.0614,52.0701,28900.0
2014-07-29 09:30:00,59.6,59.74,59.35,59.74,6700.0,52.0876,52.2099,51.8691,52.2099,6700.0
2014-07-29 10:00:00,59.72,59.79,59.61,59.73,16300.0,52.1924,52.2536,52.0963,52.2012,16300.0
2014-07-29 10:30:00,59.74,59.74,59.52,59.58,12300.0,52.2099,52.2099,52.0177,52.0701,12300.0
2014-07-29 11:00:00,59.59,59.59,59.27,59.3,11300.0,52.0788,52.0788,51.7992,51.8254,11300.0
2014-07-29 11:30:00,59.29,59.37,59.19,59.37,6300.0,51.8166,51.8866,51.7293,51.8866,6300.0
2014-07-29 12:00:00,59.37,59.45,59.24,59.45,11900.0,51.8866,51.9565,51.773,51.9565,11900.0
2014-07-29 12:30:00,59.47,59.5,59.39,59.45,6200.0,51.974,52.0002,51.904,51.9565,6200.0
2014-07-29 13:00:00,59.44,59.52,59.35,59.48,15000.0,51.9477,52.0177,51.8691,51.9827,15000.0
2014-07-29 13:30:00,59.46,59.46,59.3,59.38,5400.0,51.9652,51.9652,51.8254,51.8953,5400.0
2014-07-29 14:00:00,59.37,59.41,59.1,59.17,42400.0,51.8866,51.9215,51.6506,51.7118,42400.0
2014-07-29 14:30:00,59.22,59.32,59.18,59.26,11600.0,51.7555,51.8429,51.7205,51.7904,11600.0
2014-07-29 15:00:00,59.26,59.35,59.2,59.23,16200.0,51.7904,51.8691,51.738,51.7642,16200.0
2014-07-29 15:30:00,59.25,59.25,59.1,59.12,38200.0,51.7817,51.7817,51.6506,51.6681,38200.0
2014-07-30 09:30:00,59.24,59.59,59.24,59.27,9300.0,51.773,52.0788,51.773,51.7992,9300.0
2014-07-30 10:00:00,59.21,59.36,59.14,59.3,6100.0,51.7467,51.8778,51.6856,51.8254,6100.0
2014-07-30 10:30:00,59.3,59.42,59.21,59.21,6500.0,51.8254,51.9303,51.7467,51.7467,6500.0
2014-07-30 11:00:00,59.2,59.34,59.14,59.34,4300.0,51.738,51.8603,51.6856,51.8603,4300.0
2014-07-30 11:30:00,59.31,59.4,59.24,59.26,6400.0,51.8341,51.9128,51.773,51.7904,6400.0
2014-07-30 12:00:00,59.28,59.39,59.24,59.31,6100.0,51.8079,51.904,51.773,51.8341,6100.0
2014-07-30 12:30:00,59.35,59.41,59.28,59.37,4400.0,51.8691,51.9215,51.8079,51.8866,4400.0
2014-07-30 13:00:00,59.38,59.39,59.25,59.28,9100.0,51.8953,51.904,51.7817,51.8079,9100.0
2014-07-30 13:30:00,59.28,59.41,59.28,59.41,4500.0,51.8079,51.9215,51.8079,51.9215,4500.0
2014-07-30 14:00:00,59.41,59.61,59.3,59.49,15200.0,51.9215,52.0963,51.8254,51.9914,15200.0
2014-07-30 14:30:00,59.47,59.5,59.31,59.42,9900.0,51.974,52.0002,51.8341,51.9303,9900.0
2014-07-30 15:00:00,59.39,59.63,59.3,59.61,25500.0,51.904,52.1138,51.8254,52.0963,25500.0
2014-07-30 15:30:00,59.6,59.74,59.57,59.7,55200.0,52.0876,52.2099,52.0614,52.175,55200.0
2014-07-31 09:30:00,59.2,59.31,59.13,59.13,9800.0,51.738,51.8341,51.6768,51.6768,9800.0
2014-07-31 10:00:00,59.14,59.2,58.95,58.96,9300.0,51.6856,51.738,51.5195,51.5282,9300.0
2014-07-31 10:30:00,58.95,58.95,58.64,58.66,11800.0,51.5195,51.5195,51.2486,51.2661,11800.0
2014-07-31 11:00:00,58.68,58.77,58.56,58.66,18100.0,51.2835,51.3622,51.1787,51.2661,18100.0
2014-07-31 11:30:00,58.68,58.75,58.48,58.48,13700.0,51.2835,51.3447,51.1087,51.1087,13700.0
2014-07-31 12:00:00,58.44,58.54,58.43,58.45,6500.0,51.0738,51.1612,51.065,51.0825,6500.0
2014-07-31 12:30:00,58.5,58.59,58.45,58.53,6000.0,51.1262,51.2049,51.0825,51.1524,6000.0
2014-07-31 13:00:00,58.5,58.54,58.44,58.46,9300.0,51.1262,51.1612,51.0738,51.0913,9300.0
2014-07-31 13:30:00,58.5,58.65,58.45,58.53,14500.0,51.1262,51.2573,51.0825,51.1524,14500.0
2014-07-31 14:00:00,58.52,58.55,58.42,58.5,11200.0,51.1437,51.1699,51.0563,51.1262,11200.0
2014-07-31 14:30:00,58.53,58.53,58.36,58.37,11200.0,51.1524,51.1524,51.0039,51.0126,11200.0
2014-07-31 15:00:00,58.36,58.5,58.32,58.43,11700.0,51.0039,51.1262,50.9689,51.065,11700.0
2014-07-31 15:30:00,58.46,58.58,58.33,58.35,48000.0,51.0913,51.1961,50.9777,50.9951,48000.0
2014-08-01 09:30:00,58.11,58.56,58.06,58.49,31900.0,50.7854,51.1787,50.7417,51.1175,31900.0
2014-08-01 10:00:00,58.3,58.6,58.02,58.35,61700.0,50.9514,51.2136,50.7067,50.9951,61700.0
2014-08-01 10:30:00,58.35,58.4,58.15,58.28,44600.0,50.9951,51.0388,50.8203,50.934,44600.0
2014-08-01 11:00:00,58.2,58.33,58.07,58.2,14700.0,50.864,50.9777,50.7504,50.864,14700.0
2014-08-01 11:30:00,58.16,58.22,57.94,58.03,12200.0,50.8291,50.8815,50.6368,50.7155,12200.0
2014-08-01 12:00:00,58.04,58.21,57.93,58.13,16500.0,50.7242,50.8728,50.6281,50.8029,16500.0
2014-08-01 12:30:00,58.18,58.19,57.99,58.17,9400.0,50.8466,50.8553,50.6805,50.8378,9400.0
2014-08-01 13:00:00,58.14,58.36,58.01,58.36,10200.0,50.8116,51.0039,50.698,51.0039,10200.0
2014-08-01 13:30:00,58.41,58.41,58.12,58.19,10300.0,51.0476,51.0476,50.7941,50.8553,10300.0
2014-08-01 14:00:00,58.25,58.4,58.14,58.14,12500.0,50.9077,51.0388,50.8116,50.8116,12500.0
2014-08-01 14:30:00,58.19,58.42,58.13,58.33,19300.0,50.8553,51.0563,50.8029,50.9777,19300.0
2014-08-01 15:00:00,58.32,58.5,58.3,58.37,22800.0,50.9689,51.1262,50.9514,51.0126,22800.0
2014-08-01 15:30:00,58.38,58.48,58.29,58.35,43500.0,51.0214,51.1087,50.9427,50.9951,43500.0
2014-08-04 09:30:00,58.59,58.59,58.16,58.56,32100.0,51.2049,51.2049,50.8291,51.1787,32100.0
2014-08-04 10:00:00,58.56,58.71,58.32,58.32,89600.0,51.1787,51.3098,50.9689,50.9689,89600.0
2014-08-04 10:30:00,58.35,58.35,58.03,58.2,7400.0,50.9951,50.9951,50.7155,50.864,7400.0
2014-08-04 11:00:00,58.2,58.51,58.19,58.4,116800.0,50.864,51.135,50.8553,51.0388,116800.0
2014-08-04 11:30:00,58.38,58.52,58.37,58.48,5000.0,51.0214,51.1437,51.0126,51.1087,5000.0
2014-08-04 12:00:00,58.46,58.66,58.36,58.66,10200.0,51.0913,51.2661,51.0039,51.2661,10200.0
2014-08-04 12:30:00,58.65,58.65,58.53,58.64,2800.0,51.2573,51.2573,51.1524,51.2486,2800.0
2014-08-04 13:00:00,58.69,58.74,58.62,58.73,4500.0,51.2923,51.336,51.2311,51.3272,4500.0
2014-08-04 13:30:00,58.69,58.84,58.69,58.81,5000.0,51.2923,51.4234,51.2923,51.3972,5000.0
2014-08-04 14:00:00,58.83,58.84,58.71,58.75,6900.0,51.4146,51.4234,51.3098,51.3447,6900.0
2014-08-04 14:30:00,58.74,58.91,58.74,58.86,5300.0,51.336,51.4845,51.336,51.4408,5300.0
2014-08-04 15:00:00,58.88,58.96,58.85,58.93,8000.0,51.4583,51.5282,51.4321,51.502,8000.0
2014-08-04 15:30:00,58.93,59.02,58.87,58.91,38300.0,51.502,51.5807,51.4496,51.4845,38300.0
2014-08-05 09:30:00,58.59,58.73,58.44,58.6,5100.0,51.2049,51.3272,51.0738,51.2136,5100.0
2014-08-05 10:00:00,58.61,58.99,58.55,58.99,47700.0,51.2224,51.5545,51.1699,51.5545,47700.0
2014-08-05 10:30:00,59.02,59.18,58.94,58.95,6200.0,51.5807,51.7205,51.5108,51.5195,6200.0
2014-08-05 11:00:00,58.96,59.08,58.77,58.98,11700.0,51.5282,51.6331,51.3622,51.5457,11700.0
2014-08-05 11:30:00,58.97,59.02,58.93,58.97,2600.0,51.537,51.5807,51.502,51.537,2600.0
2014-08-05 12:00:00,58.96,59.01,58.71,58.72,13300.0,51.5282,51.5719,51.3098,51.3185,13300.0
2014-08-05 12:30:00,58.71,58.74,58.63,58.68,4500.0,51.3098,51.336,51.2398,51.2835,4500.0
2014-08-05 13:00:00,58.72,58.72,58.64,58.69,5400.0,51.3185,51.3185,51.2486,51.2923,5400.0
2014-08-05 13:30:00,58.69,58.69,58.35,58.36,20300.0,51.2923,51.2923,50.9951,51.0039,20300.0
2014-08-05 14:00:00,58.37,58.39,58.17,58.26,24300.0,51.0126,51.0301,50.8378,50.9165,24300.0
2014-08-05 14:30:00,58.28,58.28,58.19,58.22,19600.0,50.934,50.934,50.8553,50.8815,19600.0
2014-08-05 15:00:00,58.2,58.29,58.15,58.23,21100.0,50.864,50.9427,50.8203,50.8903,21100.0
2014-08-05 15:30:00,58.26,58.42,58.25,58.26,54300.0,50.9165,51.0563,50.9077,50.9165,54300.0
2014-08-06 09:30:00,58.0,58.34,57.79,58.2,17600.0,50.6892,50.9864,50.5057,50.864,17600.0
2014-08-06 10:00:00,58.21,58.3,58.18,58.2,14300.0,50.8728,50.9514,50.8466,50.864,14300.0
2014-08-06 10:30:00,58.2,58.24,58.13,58.21,20000.0,50.864,50.899,50.8029,50.8728,20000.0
2014-08-06 11:00:00,58.2,58.23,58.08,58.08,20300.0,50.864,50.8903,50.7592,50.7592,20300.0
2014-08-06 11:30:00,58.12,58.26,58.12,58.22,12300.0,50.7941,50.9165,50.7941,50.8815,12300.0
2014-08-06 12:00:00,58.2,58.27,58.12,58.16,9700.0,50.864,50.9252,50.7941,50.8291,9700.0
2014-08-06 12:30:00,58.23,58.26,58.13,58.21,14100.0,50.8903,50.9165,50.8029,50.8728,14100.0
2014-08-06 13:00:00,58.23,58.36,58.16,58.25,5100.0,50.8903,51.0039,50.8291,50.9077,5100.0
2014-08-06 13:30:00,58.23,58.31,58.21,58.22,5600.0,50.8903,50.9602,50.8728,50.8815,5600.0
2014-08-06 14:00:00,58.17,58.26,58.17,58.2,6300.0,50.8378,50.9165,50.8378,50.864,6300.0
2014-08-06 14:30:00,58.22,58.28,58.18,58.21,15700.0,50.8815,50.934,50.8466,50.8728,15700.0
2014-08-06 15:00:00,58.22,58.37,58.2,58.23,20400.0,50.8815,51.0126,50.864,50.8903,20400.0
2014-08-06 15:30:00,58.23,58.29,58.14,58.16,40500.0,50.8903,50.9427,50.8116,50.8291,40500.0
2014-08-07 09:30:00,58.41,58.41,58.04,58.26,13600.0,51.0476,51.0476,50.7242,50.9165,13600.0
2014-08-07 10:00:00,58.33,58.42,58.27,58.32,7800.0,50.9777,51.0563,50.9252,50.9689,7800.0
2014-08-07 10:30:00,58.3,58.37,58.01,58.04,10600.0,50.9514,51.0126,50.698,50.7242,10600.0
2014-08-07 11:00:00,58.02,58.02,57.64,57.71,21200.0,50.7067,50.7067,50.3746,50.4358,21200.0
2014-08-07 11:30:00,57.71,57.8,57.39,57.39,41800.0,50.4358,50.5145,50.1561,50.1561,41800.0
2014-08-07 12:00:00,57.41,57.52,57.26,57.39,57600.0,50.1736,50.2698,50.0425,50.1561,57600.0
2014-08-07 12:30:00,57.35,57.35,57.16,57.17,29900.0,50.1212,50.1212,49.9551,49.9639,29900.0
2014-08-07 13:00:00,57.17,57.31,56.98,57.3,94500.0,49.9639,50.0862,49.7978,50.0775,94500.0
2014-08-07 13:30:00,57.3,57.41,57.29,57.38,19800.0,50.0775,50.1736,50.0687,50.1474,19800.0
2014-08-07 14:00:00,57.42,57.52,57.21,57.48,35300.0,50.1824,50.2698,49.9988,50.2348,35300.0
2014-08-07 14:30:00,57.48,57.49,57.27,57.35,24600.0,50.2348,50.2435,50.0513,50.1212,24600.0
2014-08-07 15:00:00,57.35,57.43,56.84,57.03,104700.0,50.1212,50.1911,49.6755,49.8415,104700.0
2014-08-07 15:30:00,57.05,57.22,56.94,57.02,163000.0,49.859,50.0076,49.7629,49.8328,163000.0
2014-08-08 09:30:00,57.04,57.48,56.54,57.37,18600.0,49.8503,50.2348,49.4133,50.1387,18600.0
2014-08-08 10:00:00,57.34,57.51,57.3,57.34,15400.0,50.1124,50.261,50.0775,50.1124,15400.0
2014-08-08 10:30:00,57.4,57.6,57.34,57.41,9700.0,50.1649,50.3397,50.1124,50.1736,9700.0
2014-08-08 11:00:00,57.39,57.63,57.39,57.59,10500.0,50.1561,50.3659,50.1561,50.3309,10500.0
2014-08-08 11:30:00,57.65,57.65,57.52,57.59,9400.0,50.3834,50.3834,50.2698,50.3309,9400.0
2014-08-08 12:00:00,57.61,57.65,57.42,57.42,10500.0,50.3484,50.3834,50.1824,50.1824,10500.0
2014-08-08 12:30:00,57.42,57.5,57.38,57.44,11300.0,50.1824,50.2523,50.1474,50.1998,11300.0
2014-08-08 13:00:00,57.45,57.76,57.44,57.73,6000.0,50.2086,50.4795,50.1998,50.4533,6000.0
2014-08-08 13:30:00,57.7,57.84,57.66,57.69,13100.0,50.4271,50.5494,50.3921,50.4183,13100.0
2014-08-08 14:00:00,57.69,57.83,57.67,57.83,11100.0,50.4183,50.5407,50.4008,50.5407,11100.0
2014-08-08 14:30:00,57.85,57.89,57.78,57.8,10600.0,50.5582,50.5931,50.497,50.5145,10600.0
2014-08-08 15:00:00,57.78,57.87,57.77,57.85,9200.0,50.497,50.5756,50.4882,50.5582,9200.0
2014-08-08 15:30:00,57.88,57.89,57.72,57.72,44500.0,50.5844,50.5931,50.4445,50.4445,44500.0
2014-08-11 09:30:00,57.99,58.07,57.31,58.02,15500.0,50.6805,50.7504,50.0862,50.7067,15500.0
2014-08-11 10:00:00,58.05,58.19,57.98,58.03,22300.0,50.7329,50.8553,50.6718,50.7155,22300.0
2014-08-11 10:30:00,58.02,58.07,57.9,57.92,27600.0,50.7067,50.7504,50.6019,50.6193,27600.0
2014-08-11 11:00:00,57.9,58.05,57.9,58.02,37300.0,50.6019,50.7329,50.6019,50.7067,37300.0
2014-08-11 11:30:00,58.05,58.07,57.92,57.97,33400.0,50.7329,50.7504,50.6193,50.663,33400.0
2014-08-11 12:00:00,57.98,57.98,57.73,57.79,50300.0,50.6718,50.6718,50.4533,50.5057,50300.0
2014-08-11 12:30:00,57.78,57.82,57.7,57.7,42200.0,50.497,50.5319,50.4271,50.4271,42200.0
2014-08-11 13:00:00,57.71,57.73,57.67,57.7,21400.0,50.4358,50.4533,50.4008,50.4271,21400.0
2014-08-11 13:30:00,57.7,57.76,57.68,57.73,28700.0,50.4271,50.4795,50.4096,50.4533,28700.0
2014-08-11 14:00:00,57.73,57.78,57.73,57.73,28200.0,50.4533,50.497,50.4533,50.4533,28200.0
2014-08-11 14:30:00,57.72,57.8,57.7,57.74,38300.0,50.4445,50.5145,50.4271,50.462,38300.0
2014-08-11 15:00:00,57.75,57.78,57.72,57.76,50800.0,50.4708,50.497,50.4445,50.4795,50800.0
2014-08-11 15:30:00,57.76,57.8,57.71,57.79,100900.0,50.4795,50.5145,50.4358,50.5057,100900.0
2014-08-12 09:30:00,57.52,58.08,57.52,58.03,22600.0,50.2698,50.7592,50.2698,50.7155,22600.0
2014-08-12 10:00:00,58.01,58.04,57.9,57.92,27600.0,50.698,50.7242,50.6019,50.6193,27600.0
2014-08-12 10:30:00,57.93,57.99,57.82,57.92,14700.0,50.6281,50.6805,50.5319,50.6193,14700.0
2014-08-12 11:00:00,57.89,57.89,57.71,57.75,14700.0,50.5931,50.5931,50.4358,50.4708,14700.0
2014-08-12 11:30:00,57.75,57.8,57.7,57.7,12300.0,50.4708,50.5145,50.4271,50.4271,12300.0
2014-08-12 12:00:00,57.69,57.7,57.64,57.67,13400.0,50.4183,50.4271,50.3746,50.4008,13400.0
2014-08-12 12:30:00,57.69,57.7,57.62,57.64,29200.0,50.4183,50.4271,50.3571,50.3746,29200.0
2014-08-12 13:00:00,57.64,57.69,57.61,57.65,15600.0,50.3746,50.4183,50.3484,50.3834,15600.0
2014-08-12 13:30:00,57.68,57.7,57.55,57.61,16800.0,50.4096,50.4271,50.296,50.3484,16800.0
2014-08-12 14:00:00,57.6,57.7,57.34,57.34,60200.0,50.3397,50.4271,50.1124,50.1124,60200.0
2014-08-12 14:30:00,57.39,57.59,57.35,57.54,38900.0,50.1561,50.3309,50.1212,50.2872,38900.0
2014-08-12 15:00:00,57.53,57.68,57.51,57.63,31000.0,50.2785,50.4096,50.261,50.3659,31000.0
2014-08-12 15:30:00,57.64,57.77,57.62,57.66,83500.0,50.3746,50.4882,50.3571,50.3921,83500.0
2014-08-13 09:30:00,55.92,56.6,55.4,56.57,102600.0,48.8714,49.4657,48.417,49.4395,102600.0
2014-08-13 10:00:00,56.49,57.78,56.49,57.63,144400.0,49.3696,50.497,49.3696,50.3659,144400.0
2014-08-13 10:30:00,57.61,57.94,57.6,57.8,86200.0,50.3484,50.6368,50.3397,50.5145,86200.0
2014-08-13 11:00:00,57.83,58.09,57.73,57.91,61500.0,50.5407,50.7679,50.4533,50.6106,61500.0
2014-08-13 11:30:00,57.92,58.3,57.78,58.02,47200.0,50.6193,50.9514,50.497,50.7067,47200.0
2014-08-13 12:00:00,58.02,58.06,57.85,57.9,30200.0,50.7067,50.7417,50.5582,50.6019,30200.0
2014-08-13 12:30:00,57.94,57.99,57.66,57.8,38600.0,50.6368,50.6805,50.3921,50.5145,38600.0
2014-08-13 13:00:00,57.79,57.87,57.74,57.8,34300.0,50.5057,50.5756,50.462,50.5145,34300.0
2014-08-13 13:30:00,57.83,58.04,57.72,57.83,31400.0,50.5407,50.7242,50.4445,50.5407,31400.0
2014-08-13 14:00:00,57.84,57.84,57.48,57.55,82300.0,50.5494,50.5494,50.2348,50.296,82300.0
2014-08-13 14:30:00,57.54,57.88,57.31,57.64,38700.0,50.2872,50.5844,50.0862,50.3746,38700.0
2014-08-13 15:00:00,57.64,57.78,57.18,57.58,58800.0,50.3746,50.497,49.9726,50.3222,58800.0
2014-08-13 15:30:00,57.59,57.8,57.53,57.58,123500.0,50.3309,50.5145,50.2785,50.3222,123500.0
2014-08-14 09:30:00,57.51,57.51,57.08,57.15,37800.0,50.261,50.261,49.8852,49.9464,37800.0
2014-08-14 10:00:00,57.15,57.15,56.91,56.96,36300.0,49.9464,49.9464,49.7366,49.7803,36300.0
2014-08-14 10:30:00,56.98,56.99,56.67,56.69,39400.0,49.7978,49.8066,49.5269,49.5444,39400.0
2014-08-14 11:00:00,56.7,57.08,56.69,56.98,55400.0,49.5531,49.8852,49.5444,49.7978,55400.0
2014-08-14 11:30:00,56.98,57.01,56.91,56.93,21000.0,49.7978,49.824,49.7366,49.7541,21000.0
2014-08-14 12:00:00,56.94,56.99,56.9,56.92,36700.0,49.7629,49.8066,49.7279,49.7454,36700.0
2014-08-14 12:30:00,56.93,56.94,56.81,56.89,18400.0,49.7541,49.7629,49.6492,49.7192,18400.0
2014-08-14 13:00:00,56.89,56.9,56.74,56.75,21800.0,49.7192,49.7279,49.5881,49.5968,21800.0
2014-08-14 13:30:00,56.75,56.75,56.64,56.68,26200.0,49.5968,49.5968,49.5007,49.5356,26200.0
2014-08-14 14:00:00,56.68,56.95,56.68,56.95,37500.0,49.5356,49.7716,49.5356,49.7716,37500.0
2014-08-14 14:30:00,56.96,56.98,56.76,56.78,26900.0,49.7803,49.7978,49.6055,49.623,26900.0
2014-08-14 15:00:00,56.79,56.84,56.78,56.83,43200.0,49.6318,49.6755,49.623,49.6667,43200.0
2014-08-14 15:30:00,56.84,56.92,56.79,56.88,73100.0,49.6755,49.7454,49.6318,49.7104,73100.0
2014-08-15 09:30:00,57.17,57.36,56.99,57.25,24900.0,49.9639,50.1299,49.8066,50.0338,24900.0
2014-08-15 10:00:00,57.27,57.32,57.13,57.13,31500.0,50.0513,50.095,49.9289,49.9289,31500.0
2014-08-15 10:30:00,57.16,57.25,56.6,56.79,36300.0,49.9551,50.0338,49.4657,49.6318,36300.0
2014-08-15 11:00:00,56.8,56.8,56.44,56.5,54400.0,49.6405,49.6405,49.3259,49.3783,54400.0
2014-08-15 11:30:00,56.49,56.51,56.07,56.11,44100.0,49.3696,49.3871,49.0025,49.0375,44100.0
2014-08-15 12:00:00,56.12,56.38,56.05,56.38,20200.0,49.0462,49.2734,48.985,49.2734,20200.0
2014-08-15 12:30:00,56.35,56.38,56.25,56.27,17000.0,49.2472,49.2734,49.1598,49.1773,17000.0
2014-08-15 13:00:00,56.3,56.37,56.25,56.37,17100.0,49.2035,49.2647,49.1598,49.2647,17100.0
2014-08-15 13:30:00,56.35,56.38,56.27,56.33,15200.0,49.2472,49.2734,49.1773,49.2297,15200.0
2014-08-15 14:00:00,56.34,56.41,56.27,56.4,33000.0,49.2385,49.2997,49.1773,49.2909,33000.0
2014-08-15 14:30:00,56.42,56.54,56.42,56.46,52000.0,49.3084,49.4133,49.3084,49.3434,52000.0
2014-08-15 15:00:00,56.45,56.51,56.39,56.39,39100.0,49.3346,49.3871,49.2822,49.2822,39100.0
2014-08-15 15:30:00,56.39,56.51,56.38,56.42,103300.0,49.2822,49.3871,49.2734,49.3084,103300.0
2014-08-18 09:30:00,56.64,57.1,56.47,57.09,26500.0,49.5007,49.9027,49.3521,49.894,26500.0
2014-08-18 10:00:00,57.11,57.38,57.02,57.19,34700.0,49.9114,50.1474,49.8328,49.9813,34700.0
2014-08-18 10:30:00,57.18,57.48,57.17,57.46,25200.0,49.9726,50.2348,49.9639,50.2173,25200.0
2014-08-18 11:00:00,57.46,57.51,57.41,57.45,18500.0,50.2173,50.261,50.1736,50.2086,18500.0
2014-08-18 11:30:00,57.45,57.48,56.81,57.35,16800.0,50.2086,50.2348,49.6492,50.1212,16800.0
2014-08-18 12:00:00,57.38,57.47,57.35,57.35,16500.0,50.1474,50.2261,50.1212,50.1212,16500.0
2014-08-18 12:30:00,57.34,57.39,57.25,57.25,16500.0,50.1124,50.1561,50.0338,50.0338,16500.0
2014-08-18 13:00:00,57.28,57.35,57.27,57.28,10100.0,50.06,50.1212,50.0513,50.06,10100.0
2014-08-18 13:30:00,57.29,57.34,57.26,57.29,10500.0,50.0687,50.1124,50.0425,50.0687,10500.0
2014-08-18 14:00:00,57.29,57.38,57.29,57.33,17500.0,50.0687,50.1474,50.0687,50.1037,17500.0
2014-08-18 14:30:00,57.34,57.35,57.24,57.29,22200.0,50.1124,50.1212,50.025,50.0687,22200.0
2014-08-18 15:00:00,57.33,57.42,57.33,57.35,19900.0,50.1037,50.1824,50.1037,50.1212,19900.0
2014-08-18 15:30:00,57.35,57.42,57.32,57.38,49100.0,50.1212,50.1824,50.095,50.1474,49100.0
2014-08-19 09:30:00,57.36,57.55,57.36,57.49,15300.0,50.1299,50.296,50.1299,50.2435,15300.0
2014-08-19 10:00:00,57.5,57.54,57.44,57.45,12200.0,50.2523,50.2872,50.1998,50.2086,12200.0
2014-08-19 10:30:00,57.47,57.52,57.43,57.5,12800.0,50.2261,50.2698,50.1911,50.2523,12800.0
2014-08-19 11:00:00,57.5,57.52,57.44,57.48,14200.0,50.2523,50.2698,50.1998,50.2348,14200.0
2014-08-19 11:30:00,57.47,57.51,57.44,57.48,10800.0,50.2261,50.261,50.1998,50.2348,10800.0
2014-08-19 12:00:00,57.48,57.51,57.43,57.49,13200.0,50.2348,50.261,50.1911,50.2435,13200.0
2014-08-19 12:30:00,57.48,57.57,57.46,57.57,12900.0,50.2348,50.3135,50.2173,50.3135,12900.0
2014-08-19 13:00:00,57.58,57.61,57.57,57.6,13100.0,50.3222,50.3484,50.3135,50.3397,13100.0
2014-08-19 13:30:00,57.6,57.61,57.53,57.59,7300.0,50.3397,50.3484,50.2785,50.3309,7300.0
2014-08-19 14:00:00,57.58,57.62,57.56,57.59,23600.0,50.3222,50.3571,50.3047,50.3309,23600.0
2014-08-19 14:30:00,57.6,57.61,57.47,57.55,16700.0,50.3397,50.3484,50.2261,50.296,16700.0
2014-08-19 15:00:00,57.55,57.63,57.52,57.58,16100.0,50.296,50.3659,50.2698,50.3222,16100.0
2014-08-19 15:30:00,57.59,57.65,57.51,57.54,46300.0,50.3309,50.3834,50.261,50.2872,46300.0
2014-08-20 09:30:00,57.44,57.55,57.25,57.29,8800.0,50.1998,50.296,50.0338,50.0687,8800.0
2014-08-20 10:00:00,57.28,57.35,57.21,57.23,10900.0,50.06,50.1212,49.9988,50.0163,10900.0
2014-08-20 10:30:00,57.26,57.3,57.2,57.27,23700.0,50.0425,50.0775,49.9901,50.0513,23700.0
2014-08-20 11:00:00,57.27,57.27,57.18,57.18,14800.0,50.0513,50.0513,49.9726,49.9726,14800.0
2014-08-20 11:30:00,57.2,57.3,57.18,57.25,14900.0,49.9901,50.0775,49.9726,50.0338,14900.0
2014-08-20 12:00:00,57.26,57.32,57.26,57.3,12100.0,50.0425,50.095,50.0425,50.0775,12100.0
2014-08-20 12:30:00,57.29,57.31,57.27,57.29,16200.0,50.0687,50.0862,50.0513,50.0687,16200.0
2014-08-20 13:00:00,57.29,57.31,57.27,57.28,15000.0,50.0687,50.0862,50.0513,50.06,15000.0
2014-08-20 13:30:00,57.29,57.33,57.28,57.3,17500.0,50.0687,50.1037,50.06,50.0775,17500.0
2014-08-20 14:00:00,57.29,57.32,57.25,57.3,44100.0,50.0687,50.095,50.0338,50.0775,44100.0
2014-08-20 14:30:00,57.3,57.36,57.28,57.34,26800.0,50.0775,50.1299,50.06,50.1124,26800.0
2014-08-20 15:00:00,57.34,57.42,57.33,57.4,48200.0,50.1124,50.1824,50.1037,50.1649,48200.0
2014-08-20 15:30:00,57.4,57.4,57.31,57.34,69500.0,50.1649,50.1649,50.0862,50.1124,69500.0
2014-08-21 09:30:00,57.31,57.55,57.31,57.47,11900.0,50.0862,50.296,50.0862,50.2261,11900.0
2014-08-21 10:00:00,57.54,57.57,57.31,57.47,31100.0,50.2872,50.3135,50.0862,50.2261,31100.0
2014-08-21 10:30:00,57.42,57.6,57.42,57.54,18300.0,50.1824,50.3397,50.1824,50.2872,18300.0
2014-08-21 11:00:00,57.55,57.62,57.53,57.54,19500.0,50.296,50.3571,50.2785,50.2872,19500.0
2014-08-21 11:30:00,57.53,57.55,57.48,57.49,13900.0,50.2785,50.296,50.2348,50.2435,13900.0
2014-08-21 12:00:00,57.49,57.54,57.46,57.51,14800.0,50.2435,50.2872,50.2173,50.261,14800.0
2014-08-21 12:30:00,57.51,57.53,57.48,57.5,9700.0,50.261,50.2785,50.2348,50.2523,9700.0
2014-08-21 13:00:00,57.51,57.55,57.48,57.52,12800.0,50.261,50.296,50.2348,50.2698,12800.0
2014-08-21 13:30:00,57.5,57.54,57.47,57.53,14600.0,50.2523,50.2872,50.2261,50.2785,14600.0
2014-08-21 14:00:00,57.52,57.6,57.52,57.54,27500.0,50.2698,50.3397,50.2698,50.2872,27500.0
2014-08-21 14:30:00,57.57,57.67,57.52,57.65,53900.0,50.3135,50.4008,50.2698,50.3834,53900.0
2014-08-21 15:00:00,57.67,57.73,57.66,57.7,53200.0,50.4008,50.4533,50.3921,50.4271,53200.0
2014-08-21 15:30:00,57.69,57.7,57.58,57.59,56800.0,50.4183,50.4271,50.3222,50.3309,56800.0
2014-08-22 09:30:00,57.48,57.73,57.01,57.02,31400.0,50.2348,50.4533,49.824,49.8328,31400.0
2014-08-22 10:00:00,57.05,57.51,57.05,57.44,12100.0,49.859,50.261,49.859,50.1998,12100.0
2014-08-22 10:30:00,57.45,57.46,57.28,57.36,17700.0,50.2086,50.2173,50.06,50.1299,17700.0
2014-08-22 11:00:00,57.36,57.47,57.28,57.47,18100.0,50.1299,50.2261,50.06,50.2261,18100.0
2014-08-22 11:30:00,57.5,57.53,57.46,57.48,13700.0,50.2523,50.2785,50.2173,50.2348,13700.0
2014-08-22 12:00:00,57.5,57.63,57.47,57.6,6800.0,50.2523,50.3659,50.2261,50.3397,6800.0
2014-08-22 12:30:00,57.62,57.65,57.59,57.6,4600.0,50.3571,50.3834,50.3309,50.3397,4600.0
2014-08-22 13:00:00,57.62,57.64,57.51,57.64,5900.0,50.3571,50.3746,50.261,50.3746,5900.0
2014-08-22 13:30:00,57.65,57.65,57.5,57.56,7000.0,50.3834,50.3834,50.2523,50.3047,7000.0
2014-08-22 14:00:00,57.59,57.61,57.49,57.49,7300.0,50.3309,50.3484,50.2435,50.2435,7300.0
2014-08-22 14:30:00,57.48,57.59,57.45,57.49,19200.0,50.2348,50.3309,50.2086,50.2435,19200.0
2014-08-22 15:00:00,57.5,57.59,57.48,57.54,15000.0,50.2523,50.3309,50.2348,50.2872,15000.0
2014-08-22 15:30:00,57.53,57.53,57.2,57.21,48400.0,50.2785,50.2785,49.9901,49.9988,48400.0
2014-08-25 09:30:00,57.46,57.54,57.17,57.37,14000.0,50.2173,50.2872,49.9639,50.1387,14000.0
2014-08-25 10:00:00,57.4,57.43,57.32,57.39,20700.0,50.1649,50.1911,50.095,50.1561,20700.0
2014-08-25 10:30:00,57.4,57.46,57.37,57.45,18900.0,50.1649,50.2173,50.1387,50.2086,18900.0
2014-08-25 11:00:00,57.4,57.46,57.4,57.45,19300.0,50.1649,50.2173,50.1649,50.2086,19300.0
2014-08-25 11:30:00,57.47,57.48,57.37,57.41,37600.0,50.2261,50.2348,50.1387,50.1736,37600.0
2014-08-25 12:00:00,57.4,57.46,57.3,57.33,29800.0,50.1649,50.2173,50.0775,50.1037,29800.0
2014-08-25 12:30:00,57.33,57.39,57.29,57.34,8100.0,50.1037,50.1561,50.0687,50.1124,8100.0
2014-08-25 13:00:00,57.34,57.42,57.27,57.4,8000.0,50.1124,50.1824,50.0513,50.1649,8000.0
2014-08-25 13:30:00,57.44,57.59,57.41,57.56,83700.0,50.1998,50.3309,50.1736,50.3047,83700.0
2014-08-25 14:00:00,57.55,57.67,57.53,57.57,23200.0,50.296,50.4008,50.2785,50.3135,23200.0
2014-08-25 14:30:00,57.58,57.65,57.58,57.63,17600.0,50.3222,50.3834,50.3222,50.3659,17600.0
2014-08-25 15:00:00,57.62,57.74,57.59,57.74,24200.0,50.3571,50.462,50.3309,50.462,24200.0
2014-08-25 15:30:00,57.75,57.81,57.72,57.75,23400.0,50.4708,50.5232,50.4445,50.4708,23400.0
2014-08-26 09:30:00,57.69,57.92,57.27,57.84,13000.0,50.4183,50.6193,50.0513,50.5494,13000.0
2014-08-26 10:00:00,57.88,57.94,57.72,57.79,20400.0,50.5844,50.6368,50.4445,50.5057,20400.0
2014-08-26 10:30:00,57.81,58.04,57.81,58.02,10000.0,50.5232,50.7242,50.5232,50.7067,10000.0
2014-08-26 11:00:00,58.04,58.08,58.0,58.07,6400.0,50.7242,50.7592,50.6892,50.7504,6400.0
2014-08-26 11:30:00,58.09,58.1,58.0,58.08,8900.0,50.7679,50.7766,50.6892,50.7592,8900.0
2014-08-26 12:00:00,58.07,58.09,57.99,58.01,19700.0,50.7504,50.7679,50.6805,50.698,19700.0
2014-08-26 12:30:00,58.02,58.08,57.99,58.07,11500.0,50.7067,50.7592,50.6805,50.7504,11500.0
2014-08-26 13:00:00,58.09,58.09,57.97,58.01,31500.0,50.7679,50.7679,50.663,50.698,31500.0
2014-08-26 13:30:00,58.0,58.05,57.99,58.03,6200.0,50.6892,50.7329,50.6805,50.7155,6200.0
2014-08-26 14:00:00,58.04,58.05,57.99,57.99,11600.0,50.7242,50.7329,50.6805,50.6805,11600.0
2014-08-26 14:30:00,57.99,58.03,57.99,58.01,7700.0,50.6805,50.7155,50.6805,50.698,7700.0
2014-08-26 15:00:00,58.0,58.03,57.99,58.0,17300.0,50.6892,50.7155,50.6805,50.6892,17300.0
2014-08-26 15:30:00,58.0,58.03,57.91,57.92,56200.0,50.6892,50.7155,50.6106,50.6193,56200.0
2014-08-27 09:30:00,57.91,58.04,57.44,57.44,22900.0,50.6106,50.7242,50.1998,50.1998,22900.0
2014-08-27 10:00:00,57.5,57.57,57.38,57.49,11900.0,50.2523,50.3135,50.1474,50.2435,11900.0
2014-08-27 10:30:00,57.48,57.49,57.31,57.31,8500.0,50.2348,50.2435,50.0862,50.0862,8500.0
2014-08-27 11:00:00,57.35,57.54,57.31,57.54,19600.0,50.1212,50.2872,50.0862,50.2872,19600.0
2014-08-27 11:30:00,57.54,57.68,57.54,57.68,18000.0,50.2872,50.4096,50.2872,50.4096,18000.0
2014-08-27 12:00:00,57.69,57.79,57.69,57.79,25900.0,50.4183,50.5057,50.4183,50.5057,25900.0
2014-08-27 12:30:00,57.79,57.8,57.72,57.74,9300.0,50.5057,50.5145,50.4445,50.462,9300.0
2014-08-27 13:00:00,57.73,57.79,57.68,57.73,13100.0,50.4533,50.5057,50.4096,50.4533,13100.0
2014-08-27 13:30:00,57.73,57.78,57.68,57.74,23200.0,50.4533,50.497,50.4096,50.462,23200.0
2014-08-27 14:00:00,57.74,57.82,57.72,57.78,25100.0,50.462,50.5319,50.4445,50.497,25100.0
2014-08-27 14:30:00,57.78,57.85,57.77,57.79,20800.0,50.497,50.5582,50.4882,50.5057,20800.0
2014-08-27 15:00:00,57.79,57.91,57.79,57.88,28500.0,50.5057,50.6106,50.5057,50.5844,28500.0
2014-08-27 15:30:00,57.89,57.99,57.82,57.83,66100.0,50.5931,50.6805,50.5319,50.5407,66100.0
2014-08-28 09:30:00,57.49,58.17,57.38,57.8,16500.0,50.2435,50.8378,50.1474,50.5145,16500.0
2014-08-28 10:00:00,57.82,57.82,57.7,57.78,20300.0,50.5319,50.5319,50.4271,50.497,20300.0
2014-08-28 10:30:00,57.78,57.84,57.72,57.74,9500.0,50.497,50.5494,50.4445,50.462,9500.0
2014-08-28 11:00:00,57.75,57.87,57.73,57.83,8400.0,50.4708,50.5756,50.4533,50.5407,8400.0
2014-08-28 11:30:00,57.82,57.87,57.79,57.84,27700.0,50.5319,50.5756,50.5057,50.5494,27700.0
2014-08-28 12:00:00,57.83,57.84,57.75,57.79,65300.0,50.5407,50.5494,50.4708,50.5057,65300.0
2014-08-28 12:30:00,57.79,57.86,57.75,57.86,36900.0,50.5057,50.5669,50.4708,50.5669,36900.0
2014-08-28 13:00:00,57.87,57.91,57.85,57.91,10200.0,50.5756,50.6106,50.5582,50.6106,10200.0
2014-08-28 13:30:00,57.87,57.92,57.86,57.86,3600.0,50.5756,50.6193,50.5669,50.5669,3600.0
2014-08-28 14:00:00,57.85,57.9,57.83,57.88,5700.0,50.5582,50.6019,50.5407,50.5844,5700.0
2014-08-28 14:30:00,57.87,57.94,57.85,57.91,16800.0,50.5756,50.6368,50.5582,50.6106,16800.0
2014-08-28 15:00:00,57.87,57.9,57.84,57.86,8100.0,50.5756,50.6019,50.5494,50.5669,8100.0
2014-08-28 15:30:00,57.86,57.87,57.72,57.74,32500.0,50.5669,50.5756,50.4445,50.462,32500.0
2014-08-29 09:30:00,57.72,58.06,57.69,57.78,21000.0,50.4445,50.7417,50.4183,50.497,21000.0
2014-08-29 10:00:00,57.78,57.78,57.66,57.72,20900.0,50.497,50.497,50.3921,50.4445,20900.0
2014-08-29 10:30:00,57.72,57.92,57.72,57.92,11900.0,50.4445,50.6193,50.4445,50.6193,11900.0
2014-08-29 11:00:00,57.95,58.06,57.92,58.02,6100.0,50.6456,50.7417,50.6193,50.7067,6100.0
2014-08-29 11:30:00,58.02,58.13,58.01,58.04,3500.0,50.7067,50.8029,50.698,50.7242,3500.0
2014-08-29 12:00:00,58.05,58.05,57.96,57.98,3200.0,50.7329,50.7329,50.6543,50.6718,3200.0
2014-08-29 12:30:00,57.96,57.96,57.88,57.89,4200.0,50.6543,50.6543,50.5844,50.5931,4200.0
2014-08-29 13:00:00,57.88,57.88,57.8,57.85,6600.0,50.5844,50.5844,50.5145,50.5582,6600.0
2014-08-29 13:30:00,57.84,57.85,57.74,57.79,5900.0,50.5494,50.5582,50.462,50.5057,5900.0
2014-08-29 14:00:00,57.79,57.9,57.79,57.87,9500.0,50.5057,50.6019,50.5057,50.5756,9500.0
2014-08-29 14:30:00,57.89,57.92,57.88,57.9,4600.0,50.5931,50.6193,50.5844,50.6019,4600.0
2014-08-29 15:00:00,57.89,57.91,57.84,57.87,7400.0,50.5931,50.6106,50.5494,50.5756,7400.0
2014-08-29 15:30:00,57.86,57.87,57.77,57.81,69900.0,50.5669,50.5756,50.4882,50.5232,69900.0
2014-09-02 09:30:00,57.76,58.24,57.66,58.24,20400.0,50.4795,50.899,50.3921,50.899,20400.0
2014-09-02 10:00:00,58.21,58.39,58.12,58.37,17700.0,50.8728,51.0301,50.7941,51.0126,17700.0
2014-09-02 10:30:00,58.4,58.44,58.22,58.27,20900.0,51.0388,51.0738,50.8815,50.9252,20900.0
2014-09-02 11:00:00,58.28,58.32,57.92,57.95,21500.0,50.934,50.9689,50.6193,50.6456,21500.0
2014-09-02 11:30:00,57.95,58.07,57.82,57.89,22600.0,50.6456,50.7504,50.5319,50.5931,22600.0
2014-09-02 12:00:00,57.9,58.14,57.9,58.06,10400.0,50.6019,50.8116,50.6019,50.7417,10400.0
2014-09-02 12:30:00,58.03,58.03,57.85,57.88,11900.0,50.7155,50.7155,50.5582,50.5844,11900.0
2014-09-02 13:00:00,57.86,57.94,57.81,57.81,18400.0,50.5669,50.6368,50.5232,50.5232,18400.0
2014-09-02 13:30:00,57.83,57.96,57.8,57.94,13600.0,50.5407,50.6543,50.5145,50.6368,13600.0
2014-09-02 14:00:00,57.92,58.05,57.89,58.01,26900.0,50.6193,50.7329,50.5931,50.698,26900.0
2014-09-02 14:30:00,58.01,58.08,58.0,58.0,23700.0,50.698,50.7592,50.6892,50.6892,23700.0
2014-09-02 15:00:00,58.0,58.03,57.96,58.03,17800.0,50.6892,50.7155,50.6543,50.7155,17800.0
2014-09-02 15:30:00,58.03,58.17,58.01,58.11,53800.0,50.7155,50.8378,50.698,50.7854,53800.0
2014-09-03 09:30:00,58.01,58.21,57.94,58.05,11700.0,50.8901,51.0655,50.8287,50.9252,11700.0
2014-09-03 10:00:00,58.09,58.17,57.94,57.94,5000.0,50.9602,51.0304,50.8287,50.8287,5000.0
2014-09-03 10:30:00,57.96,58.08,57.93,58.03,8100.0,50.8462,50.9515,50.8199,50.9076,8100.0
2014-09-03 11:00:00,58.03,58.05,57.91,57.91,7000.0,50.9076,50.9252,50.8023,50.8023,7000.0
2014-09-03 11:30:00,57.92,57.95,57.79,57.8,13500.0,50.8111,50.8374,50.6971,50.7058,13500.0
2014-09-03 12:00:00,57.78,57.96,57.75,57.92,11700.0,50.6883,50.8462,50.662,50.8111,11700.0
2014-09-03 12:30:00,57.95,58.03,57.9,57.92,11800.0,50.8374,50.9076,50.7936,50.8111,11800.0
2014-09-03 13:00:00,57.92,57.96,57.86,57.9,7200.0,50.8111,50.8462,50.7585,50.7936,7200.0
2014-09-03 13:30:00,57.9,57.93,57.78,57.82,9400.0,50.7936,50.8199,50.6883,50.7234,9400.0
2014-09-03 14:00:00,57.84,57.91,57.8,57.91,16000.0,50.7409,50.8023,50.7058,50.8023,16000.0
2014-09-03 14:30:00,57.92,57.98,57.91,57.96,22900.0,50.8111,50.8637,50.8023,50.8462,22900.0
2014-09-03 15:00:00,57.94,58.1,57.9,58.07,35100.0,50.8287,50.969,50.7936,50.9427,35100.0
2014-09-03 15:30:00,58.08,58.12,58.02,58.08,69900.0,50.9515,50.9866,50.8988,50.9515,69900.0
2014-09-04 09:30:00,58.0,58.54,57.89,58.26,15500.0,50.8813,51.355,50.7848,51.1094,15500.0
2014-09-04 10:00:00,58.3,58.38,58.2,58.34,30400.0,51.1445,51.2146,51.0567,51.1796,30400.0
2014-09-04 10:30:00,58.34,58.36,58.25,58.28,21100.0,51.1796,51.1971,51.1006,51.1269,21100.0
2014-09-04 11:00:00,58.31,58.35,58.24,58.26,20900.0,51.1532,51.1883,51.0918,51.1094,20900.0
2014-09-04 11:30:00,58.26,58.3,58.25,58.25,15000.0,51.1094,51.1445,51.1006,51.1006,15000.0
2014-09-04 12:00:00,58.25,58.27,58.15,58.15,15200.0,51.1006,51.1181,51.0129,51.0129,15200.0
2014-09-04 12:30:00,58.13,58.25,58.07,58.13,26200.0,50.9953,51.1006,50.9427,50.9953,26200.0
2014-09-04 13:00:00,58.13,58.15,58.06,58.14,12100.0,50.9953,51.0129,50.9339,51.0041,12100.0
2014-09-04 13:30:00,58.16,58.18,58.09,58.13,10700.0,51.0216,51.0392,50.9602,50.9953,10700.0
2014-09-04 14:00:00,58.13,58.26,58.09,58.14,22600.0,50.9953,51.1094,50.9602,51.0041,22600.0
2014-09-04 14:30:00,58.13,58.13,57.98,57.98,32600.0,50.9953,50.9953,50.8637,50.8637,32600.0
2014-09-04 15:00:00,57.96,58.01,57.89,58.01,43000.0,50.8462,50.8901,50.7848,50.8901,43000.0
2014-09-04 15:30:00,58.01,58.04,57.93,58.02,46300.0,50.8901,50.9164,50.8199,50.8988,46300.0
2014-09-05 09:30:00,58.11,58.26,57.76,58.12,16800.0,50.9778,51.1094,50.6707,50.9866,16800.0
2014-09-05 10:00:00,58.1,58.13,57.81,58.01,14100.0,50.969,50.9953,50.7146,50.8901,14100.0
2014-09-05 10:30:00,58.04,58.04,57.85,57.92,14100.0,50.9164,50.9164,50.7497,50.8111,14100.0
2014-09-05 11:00:00,57.94,58.13,57.93,58.11,22900.0,50.8287,50.9953,50.8199,50.9778,22900.0
2014-09-05 11:30:00,58.11,58.19,58.02,58.17,14900.0,50.9778,51.048,50.8988,51.0304,14900.0
2014-09-05 12:00:00,58.18,58.3,58.1,58.28,28300.0,51.0392,51.1445,50.969,51.1269,28300.0
2014-09-05 12:30:00,58.28,58.33,58.25,58.25,20700.0,51.1269,51.1708,51.1006,51.1006,20700.0
2014-09-05 13:00:00,58.25,58.29,58.16,58.18,12900.0,51.1006,51.1357,51.0216,51.0392,12900.0
2014-09-05 13:30:00,58.16,58.18,58.05,58.1,12000.0,51.0216,51.0392,50.9252,50.969,12000.0
2014-09-05 14:00:00,58.09,58.21,58.09,58.15,19100.0,50.9602,51.0655,50.9602,51.0129,19100.0
2014-09-05 14:30:00,58.15,58.15,58.08,58.1,19000.0,51.0129,51.0129,50.9515,50.969,19000.0
2014-09-05 15:00:00,58.13,58.15,58.1,58.1,27800.0,50.9953,51.0129,50.969,50.969,27800.0
2014-09-05 15:30:00,58.12,58.14,58.02,58.03,54600.0,50.9866,51.0041,50.8988,50.9076,54600.0
2014-09-08 09:30:00,57.8,57.92,57.52,57.72,21300.0,50.7058,50.8111,50.4602,50.6357,21300.0
2014-09-08 10:00:00,57.74,57.88,57.73,57.85,25800.0,50.6532,50.776,50.6444,50.7497,25800.0
2014-09-08 10:30:00,57.87,57.99,57.8,57.99,26700.0,50.7672,50.8725,50.7058,50.8725,26700.0
2014-09-08 11:00:00,58.01,58.08,57.87,58.05,15200.0,50.8901,50.9515,50.7672,50.9252,15200.0
2014-09-08 11:30:00,58.07,58.07,57.95,57.99,38800.0,50.9427,50.9427,50.8374,50.8725,38800.0
2014-09-08 12:00:00,57.98,58.06,57.91,58.02,17000.0,50.8637,50.9339,50.8023,50.8988,17000.0
2014-09-08 12:30:00,58.02,58.08,57.98,58.02,9500.0,50.8988,50.9515,50.8637,50.8988,9500.0
2014-09-08 13:00:00,58.05,58.05,57.79,57.82,20200.0,50.9252,50.9252,50.6971,50.7234,20200.0
2014-09-08 13:30:00,57.78,57.79,57.7,57.74,11900.0,50.6883,50.6971,50.6181,50.6532,11900.0
2014-09-08 14:00:00,57.73,57.9,57.72,57.86,21200.0,50.6444,50.7936,50.6357,50.7585,21200.0
2014-09-08 14:30:00,57.86,57.9,57.82,57.84,27500.0,50.7585,50.7936,50.7234,50.7409,27500.0
2014-09-08 15:00:00,57.84,57.86,57.78,57.81,25900.0,50.7409,50.7585,50.6883,50.7146,25900.0
2014-09-08 15:30:00,57.81,57.98,57.81,57.98,67800.0,50.7146,50.8637,50.7146,50.8637,67800.0
2014-09-09 09:30:00,57.82,58.06,57.52,57.57,13100.0,50.7234,50.9339,50.4602,50.5041,13100.0
2014-09-09 10:00:00,57.55,57.76,57.47,57.74,17700.0,50.4865,50.6707,50.4163,50.6532,17700.0
2014-09-09 10:30:00,57.75,57.81,57.71,57.71,14800.0,50.662,50.7146,50.6269,50.6269,14800.0
2014-09-09 11:00:00,57.72,57.94,57.71,57.94,21400.0,50.6357,50.8287,50.6269,50.8287,21400.0
2014-09-09 11:30:00,57.92,57.99,57.88,57.88,9200.0,50.8111,50.8725,50.776,50.776,9200.0
2014-09-09 12:00:00,57.88,57.96,57.88,57.91,9400.0,50.776,50.8462,50.776,50.8023,9400.0
2014-09-09 12:30:00,57.91,57.93,57.84,57.85,6800.0,50.8023,50.8199,50.7409,50.7497,6800.0
2014-09-09 13:00:00,57.85,57.93,57.73,57.93,14800.0,50.7497,50.8199,50.6444,50.8199,14800.0
2014-09-09 13:30:00,57.93,58.09,57.87,57.98,14500.0,50.8199,50.9602,50.7672,50.8637,14500.0
2014-09-09 14:00:00,58.0,58.03,57.85,57.85,22500.0,50.8813,50.9076,50.7497,50.7497,22500.0
2014-09-09 14:30:00,57.85,58.11,57.84,58.06,40700.0,50.7497,50.9778,50.7409,50.9339,40700.0
2014-09-09 15:00:00,58.05,58.06,57.92,58.03,54600.0,50.9252,50.9339,50.8111,50.9076,54600.0
2014-09-09 15:30:00,58.01,58.03,57.86,57.87,48600.0,50.8901,50.9076,50.7585,50.7672,48600.0
2014-09-10 09:30:00,57.93,58.21,57.83,57.83,16000.0,50.8199,51.0655,50.7322,50.7322,16000.0
2014-09-10 10:00:00,57.87,58.04,57.7,58.0,12200.0,50.7672,50.9164,50.6181,50.8813,12200.0
2014-09-10 10:30:00,58.03,58.19,57.95,58.19,14100.0,50.9076,51.048,50.8374,51.048,14100.0
2014-09-10 11:00:00,58.15,58.28,58.15,58.23,16000.0,51.0129,51.1269,51.0129,51.0831,16000.0
2014-09-10 11:30:00,58.24,58.27,58.2,58.22,11800.0,51.0918,51.1181,51.0567,51.0743,11800.0
2014-09-10 12:00:00,58.21,58.34,58.16,58.29,6100.0,51.0655,51.1796,51.0216,51.1357,6100.0
2014-09-10 12:30:00,58.3,58.33,58.25,58.28,3600.0,51.1445,51.1708,51.1006,51.1269,3600.0
2014-09-10 13:00:00,58.3,58.39,58.27,58.37,8400.0,51.1445,51.2234,51.1181,51.2059,8400.0
2014-09-10 13:30:00,58.36,58.36,58.26,58.3,3400.0,51.1971,51.1971,51.1094,51.1445,3400.0
2014-09-10 14:00:00,58.32,58.33,58.24,58.26,7400.0,51.162,51.1708,51.0918,51.1094,7400.0
2014-09-10 14:30:00,58.25,58.32,58.24,58.3,10500.0,51.1006,51.162,51.0918,51.1445,10500.0
2014-09-10 15:00:00,58.3,58.4,58.3,58.31,7900.0,51.1445,51.2322,51.1445,51.1532,7900.0
2014-09-10 15:30:00,58.31,58.38,58.28,58.34,26200.0,51.1532,51.2146,51.1269,51.1796,26200.0
2014-09-11 09:30:00,58.02,58.18,58.02,58.1,7700.0,50.8988,51.0392,50.8988,50.969,7700.0
2014-09-11 10:00:00,58.14,58.27,58.11,58.23,11600.0,51.0041,51.1181,50.9778,51.0831,11600.0
2014-09-11 10:30:00,58.21,58.21,58.0,58.11,23300.0,51.0655,51.0655,50.8813,50.9778,23300.0
2014-09-11 11:00:00,58.12,58.3,58.1,58.24,21400.0,50.9866,51.1445,50.969,51.0918,21400.0
2014-09-11 11:30:00,58.23,58.29,58.15,58.16,10900.0,51.0831,51.1357,51.0129,51.0216,10900.0
2014-09-11 12:00:00,58.19,58.27,58.09,58.27,13200.0,51.048,51.1181,50.9602,51.1181,13200.0
2014-09-11 12:30:00,58.24,58.26,58.14,58.14,10400.0,51.0918,51.1094,51.0041,51.0041,10400.0
2014-09-11 13:00:00,58.14,58.23,58.03,58.05,12800.0,51.0041,51.0831,50.9076,50.9252,12800.0
2014-09-11 13:30:00,58.06,58.1,58.03,58.08,13400.0,50.9339,50.969,50.9076,50.9515,13400.0
2014-09-11 14:00:00,58.1,58.26,58.07,58.26,36900.0,50.969,51.1094,50.9427,51.1094,36900.0
2014-09-11 14:30:00,58.27,58.3,58.15,58.16,18900.0,51.1181,51.1445,51.0129,51.0216,18900.0
2014-09-11 15:00:00,58.17,58.26,58.16,58.21,24900.0,51.0304,51.1094,51.0216,51.0655,24900.0
2014-09-11 15:30:00,58.22,58.24,58.15,58.2,29800.0,51.0743,51.0918,51.0129,51.0567,29800.0
2014-09-12 09:30:00,58.2,58.2,57.72,57.83,37500.0,51.0567,51.0567,50.6357,50.7322,37500.0
2014-09-12 10:00:00,57.85,57.95,57.71,57.84,10600.0,50.7497,50.8374,50.6269,50.7409,10600.0
2014-09-12 10:30:00,57.86,57.99,57.79,57.98,8700.0,50.7585,50.8725,50.6971,50.8637,8700.0
2014-09-12 11:00:00,57.98,58.01,57.91,57.91,23700.0,50.8637,50.8901,50.8023,50.8023,23700.0
2014-09-12 11:30:00,57.89,57.96,57.73,57.8,15700.0,50.7848,50.8462,50.6444,50.7058,15700.0
2014-09-12 12:00:00,57.82,57.82,57.74,57.76,9200.0,50.7234,50.7234,50.6532,50.6707,9200.0
2014-09-12 12:30:00,57.78,57.8,57.63,57.72,10700.0,50.6883,50.7058,50.5567,50.6357,10700.0
2014-09-12 13:00:00,57.69,57.74,57.6,57.64,7400.0,50.6093,50.6532,50.5304,50.5655,7400.0
2014-09-12 13:30:00,57.67,57.75,57.61,57.71,10300.0,50.5918,50.662,50.5392,50.6269,10300.0
2014-09-12 14:00:00,57.71,57.84,57.71,57.77,16700.0,50.6269,50.7409,50.6269,50.6795,16700.0
2014-09-12 14:30:00,57.75,57.86,57.75,57.82,12700.0,50.662,50.7585,50.662,50.7234,12700.0
2014-09-12 15:00:00,57.85,58.0,57.82,58.0,22400.0,50.7497,50.8813,50.7234,50.8813,22400.0
2014-09-12 15:30:00,58.0,58.01,57.87,57.97,32900.0,50.8813,50.8901,50.7672,50.855,32900.0
2014-09-15 09:30:00,58.01,58.24,57.78,57.78,14100.0,50.8901,51.0918,50.6883,50.6883,14100.0
2014-09-15 10:00:00,57.78,57.83,57.59,57.67,21800.0,50.6883,50.7322,50.5216,50.5918,21800.0
2014-09-15 10:30:00,57.73,57.79,57.61,57.72,10700.0,50.6444,50.6971,50.5392,50.6357,10700.0
2014-09-15 11:00:00,57.75,57.75,57.48,57.53,17900.0,50.662,50.662,50.4251,50.469,17900.0
2014-09-15 11:30:00,57.54,57.63,57.54,57.57,6900.0,50.4777,50.5567,50.4777,50.5041,6900.0
2014-09-15 12:00:00,57.57,57.6,57.51,57.58,8600.0,50.5041,50.5304,50.4514,50.5128,8600.0
2014-09-15 12:30:00,57.56,57.65,57.51,57.6,11700.0,50.4953,50.5742,50.4514,50.5304,11700.0
2014-09-15 13:00:00,57.65,57.67,57.57,57.6,9600.0,50.5742,50.5918,50.5041,50.5304,9600.0
2014-09-15 13:30:00,57.57,57.64,57.54,57.57,6700.0,50.5041,50.5655,50.4777,50.5041,6700.0
2014-09-15 14:00:00,57.53,57.66,57.47,57.66,13300.0,50.469,50.583,50.4163,50.583,13300.0
2014-09-15 14:30:00,57.66,57.79,57.64,57.64,15200.0,50.583,50.6971,50.5655,50.5655,15200.0
2014-09-15 15:00:00,57.65,57.72,57.61,57.64,15900.0,50.5742,50.6357,50.5392,50.5655,15900.0
2014-09-15 15:30:00,57.66,57.66,57.51,57.57,47600.0,50.583,50.583,50.4514,50.5041,47600.0
2014-09-16 09:30:00,57.44,57.7,57.16,57.63,16100.0,50.39,50.6181,50.1444,50.5567,16100.0
2014-09-16 10:00:00,57.65,57.77,57.51,57.51,19100.0,50.5742,50.6795,50.4514,50.4514,19100.0
2014-09-16 10:30:00,57.55,57.63,57.41,57.41,23100.0,50.4865,50.5567,50.3637,50.3637,23100.0
2014-09-16 11:00:00,57.41,57.59,57.28,57.55,14900.0,50.3637,50.5216,50.2497,50.4865,14900.0
2014-09-16 11:30:00,57.54,57.6,57.49,57.5,12400.0,50.4777,50.5304,50.4339,50.4427,12400.0
2014-09-16 12:00:00,57.48,57.69,57.45,57.61,9100.0,50.4251,50.6093,50.3988,50.5392,9100.0
2014-09-16 12:30:00,57.64,57.77,57.63,57.67,6900.0,50.5655,50.6795,50.5567,50.5918,6900.0
2014-09-16 13:00:00,57.71,57.83,57.69,57.76,7500.0,50.6269,50.7322,50.6093,50.6707,7500.0
2014-09-16 13:30:00,57.78,57.9,57.78,57.88,6100.0,50.6883,50.7936,50.6883,50.776,6100.0
2014-09-16 14:00:00,57.88,57.92,57.83,57.9,11700.0,50.776,50.8111,50.7322,50.7936,11700.0
2014-09-16 14:30:00,57.9,57.96,57.78,57.78,14300.0,50.7936,50.8462,50.6883,50.6883,14300.0
2014-09-16 15:00:00,57.79,57.9,57.78,57.82,18800.0,50.6971,50.7936,50.6883,50.7234,18800.0
2014-09-16 15:30:00,57.82,57.9,57.77,57.82,47600.0,50.7234,50.7936,50.6795,50.7234,47600.0
2014-09-17 09:30:00,57.74,57.85,57.6,57.74,10600.0,50.6532,50.7497,50.5304,50.6532,10600.0
2014-09-17 10:00:00,57.71,57.83,57.71,57.77,5100.0,50.6269,50.7322,50.6269,50.6795,5100.0
2014-09-17 10:30:00,57.75,57.8,57.63,57.69,8600.0,50.662,50.7058,50.5567,50.6093,8600.0
2014-09-17 11:00:00,57.71,57.78,57.63,57.65,4600.0,50.6269,50.6883,50.5567,50.5742,4600.0
2014-09-17 11:30:00,57.64,57.67,57.59,57.65,3000.0,50.5655,50.5918,50.5216,50.5742,3000.0
2014-09-17 12:00:00,57.64,57.69,57.53,57.53,5200.0,50.5655,50.6093,50.469,50.469,5200.0
2014-09-17 12:30:00,57.52,57.62,57.52,57.56,2900.0,50.4602,50.5479,50.4602,50.4953,2900.0
2014-09-17 13:00:00,57.53,57.57,57.47,57.48,6400.0,50.469,50.5041,50.4163,50.4251,6400.0
2014-09-17 13:30:00,57.46,57.55,57.43,57.53,4300.0,50.4076,50.4865,50.3812,50.469,4300.0
2014-09-17 14:00:00,57.56,57.77,57.34,57.77,11800.0,50.4953,50.6795,50.3023,50.6795,11800.0
2014-09-17 14:30:00,57.78,57.78,57.56,57.64,7200.0,50.6883,50.6883,50.4953,50.5655,7200.0
2014-09-17 15:00:00,57.68,57.78,57.63,57.74,7900.0,50.6006,50.6883,50.5567,50.6532,7900.0
2014-09-17 15:30:00,57.75,57.75,57.51,57.57,16500.0,50.662,50.662,50.4514,50.5041,16500.0
2014-09-18 09:30:00,57.66,57.77,57.52,57.72,8900.0,50.583,50.6795,50.4602,50.6357,8900.0
2014-09-18 10:00:00,57.72,57.78,57.59,57.66,9400.0,50.6357,50.6883,50.5216,50.583,9400.0
2014-09-18 10:30:00,57.71,57.75,57.61,57.61,6500.0,50.6269,50.662,50.5392,50.5392,6500.0
2014-09-18 11:00:00,57.68,57.72,57.59,57.69,5100.0,50.6006,50.6357,50.5216,50.6093,5100.0
2014-09-18 11:30:00,57.69,57.73,57.65,57.67,4300.0,50.6093,50.6444,50.5742,50.5918,4300.0
2014-09-18 12:00:00,57.7,57.78,57.66,57.78,3100.0,50.6181,50.6883,50.583,50.6883,3100.0
2014-09-18 12:30:00,57.75,57.77,57.7,57.74,3000.0,50.662,50.6795,50.6181,50.6532,3000.0
2014-09-18 13:00:00,57.76,57.76,57.68,57.71,2700.0,50.6707,50.6707,50.6006,50.6269,2700.0
2014-09-18 13:30:00,57.73,57.77,57.66,57.67,4000.0,50.6444,50.6795,50.583,50.5918,4000.0
2014-09-18 14:00:00,57.7,57.82,57.66,57.81,6700.0,50.6181,50.7234,50.583,50.7146,6700.0
2014-09-18 14:30:00,57.79,57.82,57.7,57.72,8600.0,50.6971,50.7234,50.6181,50.6357,8600.0
2014-09-18 15:00:00,57.71,57.84,57.69,57.84,9600.0,50.6269,50.7409,50.6093,50.7409,9600.0
2014-09-18 15:30:00,57.8,57.83,57.71,57.82,37700.0,50.7058,50.7322,50.6269,50.7234,37700.0
2014-09-19 09:30:00,57.82,58.1,57.68,57.8,64500.0,50.7234,50.969,50.6006,50.7058,64500.0
2014-09-19 10:00:00,57.78,58.09,57.75,57.94,13700.0,50.6883,50.9602,50.662,50.8287,13700.0
2014-09-19 10:30:00,57.93,57.99,57.87,57.88,5600.0,50.8199,50.8725,50.7672,50.776,5600.0
2014-09-19 11:00:00,57.92,58.0,57.87,57.87,8800.0,50.8111,50.8813,50.7672,50.7672,8800.0
2014-09-19 11:30:00,57.82,57.82,57.65,57.7,7000.0,50.7234,50.7234,50.5742,50.6181,7000.0
2014-09-19 12:00:00,57.68,57.7,57.52,57.54,19400.0,50.6006,50.6181,50.4602,50.4777,19400.0
2014-09-19 12:30:00,57.56,57.56,57.4,57.4,8800.0,50.4953,50.4953,50.3549,50.3549,8800.0
2014-09-19 13:00:00,57.39,57.4,57.31,57.34,11400.0,50.3462,50.3549,50.276,50.3023,11400.0
2014-09-19 13:30:00,57.38,57.4,57.27,57.27,17200.0,50.3374,50.3549,50.2409,50.2409,17200.0
2014-09-19 14:00:00,57.3,57.48,57.21,57.47,34800.0,50.2672,50.4251,50.1882,50.4163,34800.0
2014-09-19 14:30:00,57.44,57.53,57.4,57.53,17900.0,50.39,50.469,50.3549,50.469,17900.0
2014-09-19 15:00:00,57.54,57.63,57.52,57.61,18000.0,50.4777,50.5567,50.4602,50.5392,18000.0
2014-09-19 15:30:00,57.61,57.73,57.45,57.53,93300.0,50.5392,50.6444,50.3988,50.469,93300.0
2014-09-22 09:30:00,57.42,57.42,57.01,57.01,13400.0,50.3725,50.3725,50.0128,50.0128,13400.0
2014-09-22 10:00:00,56.99,57.17,56.98,57.05,17500.0,49.9953,50.1532,49.9865,50.0479,17500.0
2014-09-22 10:30:00,56.99,57.02,56.82,56.86,12900.0,49.9953,50.0216,49.8461,49.8812,12900.0
2014-09-22 11:00:00,56.84,56.94,56.75,56.94,9900.0,49.8637,49.9514,49.7847,49.9514,9900.0
2014-09-22 11:30:00,56.9,57.0,56.8,56.8,8700.0,49.9163,50.004,49.8286,49.8286,8700.0
2014-09-22 12:00:00,56.76,56.91,56.72,56.91,6100.0,49.7935,49.9251,49.7584,49.9251,6100.0
2014-09-22 12:30:00,56.91,56.93,56.82,56.82,7200.0,49.9251,49.9426,49.8461,49.8461,7200.0
2014-09-22 13:00:00,56.82,56.98,56.82,56.98,4200.0,49.8461,49.9865,49.8461,49.9865,4200.0
2014-09-22 13:30:00,56.95,56.95,56.85,56.85,5100.0,49.9602,49.9602,49.8724,49.8724,5100.0
2014-09-22 14:00:00,56.86,56.87,56.73,56.77,14200.0,49.8812,49.89,49.7672,49.8023,14200.0
2014-09-22 14:30:00,56.76,56.85,56.73,56.82,9000.0,49.7935,49.8724,49.7672,49.8461,9000.0
2014-09-22 15:00:00,56.81,56.85,56.74,56.74,15400.0,49.8373,49.8724,49.7759,49.7759,15400.0
2014-09-22 15:30:00,56.75,56.76,56.59,56.59,36200.0,49.7847,49.7935,49.6443,49.6443,36200.0
2014-09-23 09:30:00,56.34,56.76,56.33,56.47,12500.0,49.425,49.7935,49.4163,49.5391,12500.0
2014-09-23 10:00:00,56.47,56.63,56.42,56.48,15900.0,49.5391,49.6794,49.4952,49.5478,15900.0
2014-09-23 10:30:00,56.49,56.62,56.42,56.51,11000.0,49.5566,49.6707,49.4952,49.5742,11000.0
2014-09-23 11:00:00,56.55,56.6,56.47,56.57,5600.0,49.6093,49.6531,49.5391,49.6268,5600.0
2014-09-23 11:30:00,56.58,56.68,56.58,56.61,5200.0,49.6356,49.7233,49.6356,49.6619,5200.0
2014-09-23 12:00:00,56.67,56.67,56.52,56.55,7600.0,49.7145,49.7145,49.5829,49.6093,7600.0
2014-09-23 12:30:00,56.51,56.55,56.42,56.43,3600.0,49.5742,49.6093,49.4952,49.504,3600.0
2014-09-23 13:00:00,56.41,56.41,56.32,56.41,6000.0,49.4864,49.4864,49.4075,49.4864,6000.0
2014-09-23 13:30:00,56.41,56.44,56.27,56.27,8100.0,49.4864,49.5128,49.3636,49.3636,8100.0
2014-09-23 14:00:00,56.25,56.34,56.24,56.31,9900.0,49.3461,49.425,49.3373,49.3987,9900.0
2014-09-23 14:30:00,56.32,56.37,56.25,56.3,8700.0,49.4075,49.4513,49.3461,49.3899,8700.0
2014-09-23 15:00:00,56.34,56.36,56.23,56.34,9000.0,49.425,49.4426,49.3285,49.425,9000.0
2014-09-23 15:30:00,56.36,56.36,56.07,56.12,30100.0,49.4426,49.4426,49.1882,49.232,30100.0
2014-09-24 09:30:00,56.01,56.22,55.84,56.03,13500.0,49.1355,49.3198,48.9864,49.1531,13500.0
2014-09-24 10:00:00,56.09,56.2,56.0,56.07,8000.0,49.2057,49.3022,49.1268,49.1882,8000.0
2014-09-24 10:30:00,56.12,56.31,56.02,56.31,6500.0,49.232,49.3987,49.1443,49.3987,6500.0
2014-09-24 11:00:00,56.31,56.5,56.29,56.48,6500.0,49.3987,49.5654,49.3812,49.5478,6500.0
2014-09-24 11:30:00,56.52,56.6,56.45,56.48,8500.0,49.5829,49.6531,49.5215,49.5478,8500.0
2014-09-24 12:00:00,56.5,56.5,56.41,56.49,4300.0,49.5654,49.5654,49.4864,49.5566,4300.0
2014-09-24 12:30:00,56.45,56.63,56.44,56.63,24500.0,49.5215,49.6794,49.5128,49.6794,24500.0
2014-09-24 13:00:00,56.66,56.68,56.52,56.54,9700.0,49.7058,49.7233,49.5829,49.6005,9700.0
2014-09-24 13:30:00,56.61,56.66,56.58,56.64,5300.0,49.6619,49.7058,49.6356,49.6882,5300.0
2014-09-24 14:00:00,56.62,56.71,56.53,56.7,8400.0,49.6707,49.7496,49.5917,49.7408,8400.0
2014-09-24 14:30:00,56.67,56.75,56.65,56.71,7400.0,49.7145,49.7847,49.697,49.7496,7400.0
2014-09-24 15:00:00,56.75,56.88,56.75,56.85,17700.0,49.7847,49.8988,49.7847,49.8724,17700.0
2014-09-24 15:30:00,56.9,56.9,56.72,56.78,40300.0,49.9163,49.9163,49.7584,49.811,40300.0
2014-09-25 09:30:00,56.63,56.83,56.02,56.07,27100.0,49.6794,49.8549,49.1443,49.1882,27100.0
2014-09-25 10:00:00,56.08,56.11,55.84,55.92,31100.0,49.1969,49.2233,48.9864,49.0566,31100.0
2014-09-25 10:30:00,55.92,55.92,55.64,55.8,12500.0,49.0566,49.0566,48.8109,48.9513,12500.0
2014-09-25 11:00:00,55.8,55.81,55.65,55.73,8000.0,48.9513,48.9601,48.8197,48.8899,8000.0
2014-09-25 11:30:00,55.74,55.74,55.64,55.65,8400.0,48.8987,48.8987,48.8109,48.8197,8400.0
2014-09-25 12:00:00,55.62,55.73,55.56,55.58,10300.0,48.7934,48.8899,48.7408,48.7583,10300.0
2014-09-25 12:30:00,55.55,55.75,55.55,55.66,7000.0,48.732,48.9074,48.732,48.8285,7000.0
2014-09-25 13:00:00,55.7,55.8,55.68,55.75,4600.0,48.8636,48.9513,48.846,48.9074,4600.0
2014-09-25 13:30:00,55.73,55.74,55.57,55.59,12600.0,48.8899,48.8987,48.7495,48.7671,12600.0
2014-09-25 14:00:00,55.59,55.73,55.59,55.7,9300.0,48.7671,48.8899,48.7671,48.8636,9300.0
2014-09-25 14:30:00,55.69,55.74,55.61,55.61,13700.0,48.8548,48.8987,48.7846,48.7846,13700.0
2014-09-25 15:00:00,55.64,55.69,55.59,55.66,29900.0,48.8109,48.8548,48.7671,48.8285,29900.0
2014-09-25 15:30:00,55.65,55.65,55.46,55.48,34200.0,48.8197,48.8197,48.653,48.6706,34200.0
2014-09-26 09:30:00,55.54,55.58,55.27,55.38,22200.0,48.7232,48.7583,48.4864,48.5829,22200.0
2014-09-26 10:00:00,55.42,55.58,55.28,55.37,13300.0,48.6179,48.7583,48.4951,48.5741,13300.0
2014-09-26 10:30:00,55.34,55.47,55.26,55.36,8700.0,48.5478,48.6618,48.4776,48.5653,8700.0
2014-09-26 11:00:00,55.38,55.46,55.33,55.35,8500.0,48.5829,48.653,48.539,48.5565,8500.0
2014-09-26 11:30:00,55.33,55.45,55.31,55.44,7500.0,48.539,48.6443,48.5214,48.6355,7500.0
2014-09-26 12:00:00,55.43,55.47,55.37,55.41,12900.0,48.6267,48.6618,48.5741,48.6092,12900.0
2014-09-26 12:30:00,55.45,55.47,55.31,55.31,10200.0,48.6443,48.6618,48.5214,48.5214,10200.0
2014-09-26 13:00:00,55.31,55.36,55.3,55.32,8000.0,48.5214,48.5653,48.5127,48.5302,8000.0
2014-09-26 13:30:00,55.3,55.36,55.23,55.36,10400.0,48.5127,48.5653,48.4513,48.5653,10400.0
2014-09-26 14:00:00,55.36,55.56,55.35,55.52,10600.0,48.5653,48.7408,48.5565,48.7057,10600.0
2014-09-26 14:30:00,55.52,55.57,55.36,55.4,25600.0,48.7057,48.7495,48.5653,48.6004,25600.0
2014-09-26 15:00:00,55.44,55.48,55.33,55.45,29000.0,48.6355,48.6706,48.539,48.6443,29000.0
2014-09-26 15:30:00,55.44,55.56,55.42,55.51,39900.0,48.6355,48.7408,48.6179,48.6969,39900.0
2014-09-29 09:30:00,54.91,55.2,54.78,55.2,24500.0,48.1705,48.4249,48.0565,48.4249,24500.0
2014-09-29 10:00:00,55.19,55.49,55.12,55.38,29900.0,48.4162,48.6794,48.3548,48.5829,29900.0
2014-09-29 10:30:00,55.34,55.57,55.34,55.48,12700.0,48.5478,48.7495,48.5478,48.6706,12700.0
2014-09-29 11:00:00,55.49,55.7,55.43,55.65,16600.0,48.6794,48.8636,48.6267,48.8197,16600.0
2014-09-29 11:30:00,55.66,55.71,55.63,55.69,11600.0,48.8285,48.8724,48.8022,48.8548,11600.0
2014-09-29 12:00:00,55.68,55.68,55.52,55.55,21500.0,48.846,48.846,48.7057,48.732,21500.0
2014-09-29 12:30:00,55.54,55.57,55.5,55.57,13400.0,48.7232,48.7495,48.6881,48.7495,13400.0
2014-09-29 13:00:00,55.56,55.69,55.55,55.68,12600.0,48.7408,48.8548,48.732,48.846,12600.0
2014-09-29 13:30:00,55.69,55.73,55.69,55.7,11400.0,48.8548,48.8899,48.8548,48.8636,11400.0
2014-09-29 14:00:00,55.71,55.75,55.61,55.66,20100.0,48.8724,48.9074,48.7846,48.8285,20100.0
2014-09-29 14:30:00,55.65,55.91,55.65,55.88,32600.0,48.8197,49.0478,48.8197,49.0215,32600.0
2014-09-29 15:00:00,55.89,55.97,55.87,55.97,17100.0,49.0303,49.1004,49.0127,49.1004,17100.0
2014-09-29 15:30:00,55.96,56.07,55.91,56.05,42000.0,49.0917,49.1882,49.0478,49.1706,42000.0
2014-09-30 09:30:00,56.12,56.19,55.65,55.89,9600.0,49.232,49.2934,48.8197,49.0303,9600.0
2014-09-30 10:00:00,55.81,55.9,55.7,55.77,9800.0,48.9601,49.039,48.8636,48.925,9800.0
2014-09-30 10:30:00,55.79,55.95,55.77,55.86,8600.0,48.9425,49.0829,48.925,49.0039,8600.0
2014-09-30 11:00:00,55.86,56.0,55.82,55.94,8800.0,49.0039,49.1268,48.9689,49.0741,8800.0
2014-09-30 11:30:00,55.94,56.05,55.84,55.88,12600.0,49.0741,49.1706,48.9864,49.0215,12600.0
2014-09-30 12:00:00,55.87,55.91,55.79,55.82,7000.0,49.0127,49.0478,48.9425,48.9689,7000.0
2014-09-30 12:30:00,55.82,55.92,55.72,55.72,21200.0,48.9689,49.0566,48.8811,48.8811,21200.0
2014-09-30 13:00:00,55.7,55.83,55.7,55.75,12800.0,48.8636,48.9776,48.8636,48.9074,12800.0
2014-09-30 13:30:00,55.74,55.77,55.56,55.62,12800.0,48.8987,48.925,48.7408,48.7934,12800.0
2014-09-30 14:00:00,55.64,55.75,55.57,55.75,16100.0,48.8109,48.9074,48.7495,48.9074,16100.0
2014-09-30 14:30:00,55.77,55.88,55.74,55.86,14100.0,48.925,49.0215,48.8987,49.0039,14100.0
2014-09-30 15:00:00,55.84,55.95,55.79,55.94,15000.0,48.9864,49.0829,48.9425,49.0741,15000.0
2014-09-30 15:30:00,55.95,55.95,55.66,55.67,40200.0,49.0829,49.0829,48.8285,48.8373,40200.0
2014-10-01 09:30:00,55.51,55.81,55.1,55.35,22800.0,48.6969,48.9601,48.3372,48.5565,22800.0
2014-10-01 10:00:00,55.34,55.54,55.15,55.38,22800.0,48.5478,48.7232,48.3811,48.5829,22800.0
2014-10-01 10:30:00,55.38,55.57,55.34,55.55,34300.0,48.5829,48.7495,48.5478,48.732,34300.0
2014-10-01 11:00:00,55.58,55.82,55.58,55.77,21900.0,48.7583,48.9689,48.7583,48.925,21900.0
2014-10-01 11:30:00,55.78,55.78,55.57,55.63,15100.0,48.9338,48.9338,48.7495,48.8022,15100.0
2014-10-01 12:00:00,55.65,55.76,55.64,55.76,25000.0,48.8197,48.9162,48.8109,48.9162,25000.0
2014-10-01 12:30:00,55.74,55.75,55.55,55.63,28500.0,48.8987,48.9074,48.732,48.8022,28500.0
2014-10-01 13:00:00,55.65,55.65,55.49,55.57,17600.0,48.8197,48.8197,48.6794,48.7495,17600.0
2014-10-01 13:30:00,55.54,55.57,55.32,55.32,21000.0,48.7232,48.7495,48.5302,48.5302,21000.0
2014-10-01 14:00:00,55.32,55.5,55.3,55.43,20300.0,48.5302,48.6881,48.5127,48.6267,20300.0
2014-10-01 14:30:00,55.46,55.52,55.43,55.46,32500.0,48.653,48.7057,48.6267,48.653,32500.0
2014-10-01 15:00:00,55.47,55.48,55.3,55.37,32800.0,48.6618,48.6706,48.5127,48.5741,32800.0
2014-10-01 15:30:00,55.39,55.52,55.35,55.42,70200.0,48.5916,48.7057,48.5565,48.6179,70200.0
2014-10-02 09:30:00,55.35,55.85,55.33,55.83,10100.0,48.5565,48.9952,48.539,48.9776,10100.0
2014-10-02 10:00:00,55.73,55.88,55.65,55.82,11800.0,48.8899,49.0215,48.8197,48.9689,11800.0
2014-10-02 10:30:00,55.8,55.8,55.55,55.57,14200.0,48.9513,48.9513,48.732,48.7495,14200.0
2014-10-02 11:00:00,55.56,55.69,55.47,55.48,61300.0,48.7408,48.8548,48.6618,48.6706,61300.0
2014-10-02 11:30:00,55.5,55.5,55.13,55.35,38600.0,48.6881,48.6881,48.3635,48.5565,38600.0
2014-10-02 12:00:00,55.38,55.46,55.38,55.46,8300.0,48.5829,48.653,48.5829,48.653,8300.0
2014-10-02 12:30:00,55.48,55.53,55.37,55.44,8900.0,48.6706,48.7144,48.5741,48.6355,8900.0
2014-10-02 13:00:00,55.49,55.7,55.43,55.64,9100.0,48.6794,48.8636,48.6267,48.8109,9100.0
2014-10-02 13:30:00,55.68,55.77,55.62,55.72,11000.0,48.846,48.925,48.7934,48.8811,11000.0
2014-10-02 14:00:00,55.72,55.86,55.72,55.79,11800.0,48.8811,49.0039,48.8811,48.9425,11800.0
2014-10-02 14:30:00,55.78,55.89,55.7,55.83,10200.0,48.9338,49.0303,48.8636,48.9776,10200.0
2014-10-02 15:00:00,55.83,55.88,55.74,55.83,13700.0,48.9776,49.0215,48.8987,48.9776,13700.0
2014-10-02 15:30:00,55.82,55.86,55.72,55.73,38900.0,48.9689,49.0039,48.8811,48.8899,38900.0
2014-10-03 09:30:00,56.15,56.34,55.92,56.18,19700.0,49.2584,49.425,49.0566,49.2847,19700.0
2014-10-03 10:00:00,56.22,56.42,56.12,56.21,14100.0,49.3198,49.4952,49.232,49.311,14100.0
2014-10-03 10:30:00,56.24,56.37,56.18,56.37,8300.0,49.3373,49.4513,49.2847,49.4513,8300.0
2014-10-03 11:00:00,56.38,56.45,56.15,56.23,15900.0,49.4601,49.5215,49.2584,49.3285,15900.0
2014-10-03 11:30:00,56.25,56.27,56.14,56.17,7100.0,49.3461,49.3636,49.2496,49.2759,7100.0
2014-10-03 12:00:00,56.17,56.2,56.12,56.2,11800.0,49.2759,49.3022,49.232,49.3022,11800.0
2014-10-03 12:30:00,56.2,56.3,56.2,56.22,6100.0,49.3022,49.3899,49.3022,49.3198,6100.0
2014-10-03 13:00:00,56.21,56.22,56.03,56.06,6700.0,49.311,49.3198,49.1531,49.1794,6700.0
2014-10-03 13:30:00,56.04,56.05,55.97,56.02,10100.0,49.1619,49.1706,49.1004,49.1443,10100.0
2014-10-03 14:00:00,56.02,56.23,56.02,56.23,15800.0,49.1443,49.3285,49.1443,49.3285,15800.0
2014-10-03 14:30:00,56.21,56.26,56.19,56.22,9200.0,49.311,49.3548,49.2934,49.3198,9200.0
2014-10-03 15:00:00,56.23,56.27,56.15,56.17,14500.0,49.3285,49.3636,49.2584,49.2759,14500.0
2014-10-03 15:30:00,56.16,56.23,56.14,56.2,38700.0,49.2671,49.3285,49.2496,49.3022,38700.0
2014-10-06 09:30:00,56.38,56.46,56.13,56.41,16400.0,49.4601,49.5303,49.2408,49.4864,16400.0
2014-10-06 10:00:00,56.34,56.44,56.1,56.13,29200.0,49.425,49.5128,49.2145,49.2408,29200.0
2014-10-06 10:30:00,56.15,56.33,56.09,56.18,9600.0,49.2584,49.4163,49.2057,49.2847,9600.0
2014-10-06 11:00:00,56.17,56.27,56.11,56.15,7100.0,49.2759,49.3636,49.2233,49.2584,7100.0
2014-10-06 11:30:00,56.19,56.24,56.1,56.19,17900.0,49.2934,49.3373,49.2145,49.2934,17900.0
2014-10-06 12:00:00,56.18,56.23,56.13,56.17,5400.0,49.2847,49.3285,49.2408,49.2759,5400.0
2014-10-06 12:30:00,56.16,56.16,56.0,56.07,4600.0,49.2671,49.2671,49.1268,49.1882,4600.0
2014-10-06 13:00:00,56.09,56.14,56.02,56.12,4300.0,49.2057,49.2496,49.1443,49.232,4300.0
2014-10-06 13:30:00,56.16,56.16,56.01,56.05,10700.0,49.2671,49.2671,49.1355,49.1706,10700.0
2014-10-06 14:00:00,56.01,56.11,56.0,56.09,7000.0,49.1355,49.2233,49.1268,49.2057,7000.0
2014-10-06 14:30:00,56.1,56.18,56.07,56.12,9600.0,49.2145,49.2847,49.1882,49.232,9600.0
2014-10-06 15:00:00,56.14,56.25,56.09,56.16,15600.0,49.2496,49.3461,49.2057,49.2671,15600.0
2014-10-06 15:30:00,56.16,56.2,56.03,56.04,50400.0,49.2671,49.3022,49.1531,49.1619,50400.0
2014-10-07 09:30:00,55.84,55.94,55.62,55.77,9400.0,48.9864,49.0741,48.7934,48.925,9400.0
2014-10-07 10:00:00,55.82,55.95,55.67,55.73,9100.0,48.9689,49.0829,48.8373,48.8899,9100.0
2014-10-07 10:30:00,55.82,55.85,55.6,55.63,9600.0,48.9689,48.9952,48.7759,48.8022,9600.0
2014-10-07 11:00:00,55.59,55.64,55.46,55.63,18500.0,48.7671,48.8109,48.653,48.8022,18500.0
2014-10-07 11:30:00,55.59,55.78,55.55,55.75,11700.0,48.7671,48.9338,48.732,48.9074,11700.0
2014-10-07 12:00:00,55.76,55.82,55.72,55.81,10000.0,48.9162,48.9689,48.8811,48.9601,10000.0
2014-10-07 12:30:00,55.8,55.8,55.64,55.72,5100.0,48.9513,48.9513,48.8109,48.8811,5100.0
2014-10-07 13:00:00,55.72,55.73,55.59,55.73,4000.0,48.8811,48.8899,48.7671,48.8899,4000.0
2014-10-07 13:30:00,55.69,55.71,55.56,55.56,6500.0,48.8548,48.8724,48.7408,48.7408,6500.0
2014-10-07 14:00:00,55.59,55.68,55.55,55.58,12700.0,48.7671,48.846,48.732,48.7583,12700.0
2014-10-07 14:30:00,55.58,55.73,55.43,55.49,35800.0,48.7583,48.8899,48.6267,48.6794,35800.0
2014-10-07 15:00:00,55.45,55.54,55.37,55.46,16600.0,48.6443,48.7232,48.5741,48.653,16600.0
2014-10-07 15:30:00,55.45,55.54,55.35,55.36,37200.0,48.6443,48.7232,48.5565,48.5653,37200.0
2014-10-08 09:30:00,55.26,55.52,55.13,55.39,19000.0,48.4776,48.7057,48.3635,48.5916,19000.0
2014-10-08 10:00:00,55.39,55.46,55.21,55.35,11900.0,48.5916,48.653,48.4337,48.5565,11900.0
2014-10-08 10:30:00,55.29,55.41,55.1,55.14,19700.0,48.5039,48.6092,48.3372,48.3723,19700.0
2014-10-08 11:00:00,55.05,55.25,54.98,55.23,18600.0,48.2934,48.4688,48.232,48.4513,18600.0
2014-10-08 11:30:00,55.26,55.38,55.1,55.35,11900.0,48.4776,48.5829,48.3372,48.5565,11900.0
2014-10-08 12:00:00,55.33,55.4,55.25,55.28,14100.0,48.539,48.6004,48.4688,48.4951,14100.0
2014-10-08 12:30:00,55.27,55.41,55.22,55.36,17900.0,48.4864,48.6092,48.4425,48.5653,17900.0
2014-10-08 13:00:00,55.3,55.47,55.29,55.29,20200.0,48.5127,48.6618,48.5039,48.5039,20200.0
2014-10-08 13:30:00,55.29,55.58,55.28,55.53,20300.0,48.5039,48.7583,48.4951,48.7144,20300.0
2014-10-08 14:00:00,55.54,56.04,55.54,56.04,18300.0,48.7232,49.1619,48.7232,49.1619,18300.0
2014-10-08 14:30:00,56.06,56.19,56.0,56.07,17500.0,49.1794,49.2934,49.1268,49.1882,17500.0
2014-10-08 15:00:00,56.09,56.24,56.05,56.19,14100.0,49.2057,49.3373,49.1706,49.2934,14100.0
2014-10-08 15:30:00,56.18,56.29,56.11,56.17,48300.0,49.2847,49.3812,49.2233,49.2759,48300.0
2014-10-09 09:30:00,55.9,56.07,55.4,55.5,18900.0,49.039,49.1882,48.6004,48.6881,18900.0
2014-10-09 10:00:00,55.51,55.73,55.47,55.7,16700.0,48.6969,48.8899,48.6618,48.8636,16700.0
2014-10-09 10:30:00,55.68,55.68,55.42,55.66,14900.0,48.846,48.846,48.6179,48.8285,14900.0
2014-10-09 11:00:00,55.62,55.75,55.54,55.69,10700.0,48.7934,48.9074,48.7232,48.8548,10700.0
2014-10-09 11:30:00,55.67,55.67,55.2,55.28,109500.0,48.8373,48.8373,48.4249,48.4951,109500.0
2014-10-09 12:00:00,55.26,55.28,54.88,54.93,33100.0,48.4776,48.4951,48.1442,48.1881,33100.0
2014-10-09 12:30:00,54.91,55.15,54.9,55.06,13100.0,48.1705,48.3811,48.1618,48.3021,13100.0
2014-10-09 13:00:00,55.07,55.1,54.92,55.04,17900.0,48.3109,48.3372,48.1793,48.2846,17900.0
2014-10-09 13:30:00,55.01,55.24,54.95,54.99,14900.0,48.2583,48.46,48.2056,48.2407,14900.0
2014-10-09 14:00:00,54.93,54.99,54.83,54.94,11900.0,48.1881,48.2407,48.1004,48.1969,11900.0
2014-10-09 14:30:00,54.92,55.09,54.89,54.99,18300.0,48.1793,48.3285,48.153,48.2407,18300.0
2014-10-09 15:00:00,55.0,55.03,54.83,54.96,20300.0,48.2495,48.2758,48.1004,48.2144,20300.0
2014-10-09 15:30:00,54.95,55.05,54.71,54.72,49100.0,48.2056,48.2934,47.9951,48.0039,49100.0
2014-10-10 09:30:00,54.56,54.99,54.29,54.59,21700.0,47.8635,48.2407,47.6266,47.8898,21700.0
2014-10-10 10:00:00,54.57,54.66,54.17,54.27,16700.0,47.8723,47.9512,47.5214,47.6091,16700.0
2014-10-10 10:30:00,54.25,54.31,54.08,54.14,11800.0,47.5915,47.6442,47.4424,47.4951,11800.0
2014-10-10 11:00:00,54.14,54.25,53.87,54.04,18000.0,47.4951,47.5915,47.2582,47.4073,18000.0
2014-10-10 11:30:00,53.99,54.1,53.96,53.98,11000.0,47.3635,47.46,47.3371,47.3547,11000.0
2014-10-10 12:00:00,53.97,54.25,53.97,54.22,10000.0,47.3459,47.5915,47.3459,47.5652,10000.0
2014-10-10 12:30:00,54.19,54.35,54.08,54.08,12300.0,47.5389,47.6793,47.4424,47.4424,12300.0
2014-10-10 13:00:00,54.11,54.13,53.93,54.01,14400.0,47.4687,47.4863,47.3108,47.381,14400.0
2014-10-10 13:30:00,54.01,54.19,53.99,54.15,12700.0,47.381,47.5389,47.3635,47.5038,12700.0
2014-10-10 14:00:00,54.15,54.2,54.06,54.1,14100.0,47.5038,47.5477,47.4249,47.46,14100.0
2014-10-10 14:30:00,54.12,54.14,53.93,53.94,16600.0,47.4775,47.4951,47.3108,47.3196,16600.0
2014-10-10 15:00:00,53.93,53.97,53.85,53.89,23500.0,47.3108,47.3459,47.2406,47.2757,23500.0
2014-10-10 15:30:00,53.91,53.91,53.52,53.53,74000.0,47.2933,47.2933,46.9511,46.9599,74000.0
2014-10-13 09:30:00,53.56,53.81,52.86,53.04,58100.0,46.9862,47.2056,46.3722,46.5301,58100.0
2014-10-13 10:00:00,53.09,53.41,53.03,53.15,37900.0,46.5739,46.8546,46.5213,46.6266,37900.0
2014-10-13 10:30:00,53.08,53.24,52.9,53.22,25100.0,46.5652,46.7055,46.4072,46.688,25100.0
2014-10-13 11:00:00,53.24,53.42,53.08,53.27,23200.0,46.7055,46.8634,46.5652,46.7318,23200.0
2014-10-13 11:30:00,53.27,53.58,53.23,53.51,22000.0,46.7318,47.0038,46.6967,46.9424,22000.0
2014-10-13 12:00:00,53.52,53.58,53.39,53.55,12900.0,46.9511,47.0038,46.8371,46.9775,12900.0
2014-10-13 12:30:00,53.6,53.73,53.56,53.66,8200.0,47.0213,47.1354,46.9862,47.074,8200.0
2014-10-13 13:00:00,53.68,53.75,53.46,53.63,10300.0,47.0915,47.1529,46.8985,47.0476,10300.0
2014-10-13 13:30:00,53.65,53.65,53.45,53.5,12100.0,47.0652,47.0652,46.8897,46.9336,12100.0
2014-10-13 14:00:00,53.5,53.62,53.39,53.59,8400.0,46.9336,47.0389,46.8371,47.0126,8400.0
2014-10-13 14:30:00,53.58,53.58,53.36,53.38,11600.0,47.0038,47.0038,46.8108,46.8283,11600.0
2014-10-13 15:00:00,53.39,53.45,53.25,53.27,12800.0,46.8371,46.8897,46.7143,46.7318,12800.0
2014-10-13 15:30:00,53.26,53.26,52.68,52.75,64600.0,46.7231,46.7231,46.2142,46.2757,64600.0
2014-10-14 09:30:00,53.0,53.92,52.51,52.93,65400.0,46.495,47.3021,46.0651,46.4336,65400.0
2014-10-14 10:00:00,52.96,53.23,52.81,52.83,42200.0,46.4599,46.6967,46.3283,46.3458,42200.0
2014-10-14 10:30:00,52.84,53.08,52.74,52.94,46100.0,46.3546,46.5652,46.2669,46.4423,46100.0
2014-10-14 11:00:00,52.94,53.11,52.83,53.05,14500.0,46.4423,46.5915,46.3458,46.5388,14500.0
2014-10-14 11:30:00,53.05,53.21,53.0,53.06,8500.0,46.5388,46.6792,46.495,46.5476,8500.0
2014-10-14 12:00:00,53.1,53.25,53.04,53.09,9600.0,46.5827,46.7143,46.5301,46.5739,9600.0
2014-10-14 12:30:00,53.06,53.18,52.96,53.14,11300.0,46.5476,46.6529,46.4599,46.6178,11300.0
2014-10-14 13:00:00,53.12,53.24,53.1,53.16,11800.0,46.6002,46.7055,46.5827,46.6353,11800.0
2014-10-14 13:30:00,53.19,53.2,52.93,53.07,14800.0,46.6616,46.6704,46.4336,46.5564,14800.0
2014-10-14 14:00:00,53.03,53.17,52.96,53.03,13400.0,46.5213,46.6441,46.4599,46.5213,13400.0
2014-10-14 14:30:00,53.0,53.15,52.92,52.96,15500.0,46.495,46.6266,46.4248,46.4599,15500.0
2014-10-14 15:00:00,53.01,53.09,52.78,52.87,25700.0,46.5037,46.5739,46.302,46.3809,25700.0
2014-10-14 15:30:00,52.85,52.93,52.68,52.8,41400.0,46.3634,46.4336,46.2142,46.3195,41400.0
2014-10-15 09:30:00,52.01,52.56,51.86,52.35,25600.0,45.6265,46.109,45.4949,45.9247,25600.0
2014-10-15 10:00:00,52.36,52.66,52.32,52.37,22100.0,45.9335,46.1967,45.8984,45.9423,22100.0
2014-10-15 10:30:00,52.41,52.51,52.18,52.24,14200.0,45.9774,46.0651,45.7756,45.8282,14200.0
2014-10-15 11:00:00,52.23,52.32,52.05,52.17,48700.0,45.8195,45.8984,45.6616,45.7668,48700.0
2014-10-15 11:30:00,52.15,52.27,51.99,52.27,25800.0,45.7493,45.8546,45.6089,45.8546,25800.0
2014-10-15 12:00:00,52.22,52.37,52.17,52.3,15400.0,45.8107,45.9423,45.7668,45.8809,15400.0
2014-10-15 12:30:00,52.32,52.37,52.15,52.22,21000.0,45.8984,45.9423,45.7493,45.8107,21000.0
2014-10-15 13:00:00,52.18,52.36,52.09,52.15,26700.0,45.7756,45.9335,45.6967,45.7493,26700.0
2014-10-15 13:30:00,52.13,52.27,52.11,52.18,22500.0,45.7318,45.8546,45.7142,45.7756,22500.0
2014-10-15 14:00:00,52.18,52.45,52.07,52.41,34100.0,45.7756,46.0125,45.6791,45.9774,34100.0
2014-10-15 14:30:00,52.47,52.76,52.41,52.69,37700.0,46.03,46.2844,45.9774,46.223,37700.0
2014-10-15 15:00:00,52.71,53.5,52.66,53.5,57100.0,46.2406,46.9336,46.1967,46.9336,57100.0
2014-10-15 15:30:00,53.54,54.08,53.53,54.01,206400.0,46.9687,47.4424,46.9599,47.381,206400.0
2014-10-16 09:30:00,53.17,53.77,53.16,53.64,43400.0,46.6441,47.1705,46.6353,47.0564,43400.0
2014-10-16 10:00:00,53.7,53.95,53.48,53.73,48800.0,47.1091,47.3284,46.9161,47.1354,48800.0
2014-10-16 10:30:00,53.7,53.99,53.57,53.84,25500.0,47.1091,47.3635,46.995,47.2319,25500.0
2014-10-16 11:00:00,53.83,53.94,53.74,53.94,31000.0,47.2231,47.3196,47.1441,47.3196,31000.0
2014-10-16 11:30:00,53.95,53.95,53.76,53.84,34500.0,47.3284,47.3284,47.1617,47.2319,34500.0
2014-10-16 12:00:00,53.87,53.87,53.72,53.83,25700.0,47.2582,47.2582,47.1266,47.2231,25700.0
2014-10-16 12:30:00,53.8,53.97,53.79,53.85,21500.0,47.1968,47.3459,47.188,47.2406,21500.0
2014-10-16 13:00:00,53.88,54.12,53.86,53.99,31900.0,47.267,47.4775,47.2494,47.3635,31900.0
2014-10-16 13:30:00,53.99,54.2,53.96,54.12,34900.0,47.3635,47.5477,47.3371,47.4775,34900.0
2014-10-16 14:00:00,54.14,54.25,54.05,54.16,30000.0,47.4951,47.5915,47.4161,47.5126,30000.0
2014-10-16 14:30:00,54.18,54.24,54.07,54.2,32000.0,47.5301,47.5828,47.4336,47.5477,32000.0
2014-10-16 15:00:00,54.2,54.47,54.1,54.47,41300.0,47.5477,47.7845,47.46,47.7845,41300.0
2014-10-16 15:30:00,54.46,54.48,54.27,54.29,83600.0,47.7758,47.7933,47.6091,47.6266,83600.0
2014-10-17 09:30:00,54.85,54.85,54.5,54.55,13800.0,48.1179,48.1179,47.8109,47.8547,13800.0
2014-10-17 10:00:00,54.48,54.78,54.45,54.72,16700.0,47.7933,48.0565,47.767,48.0039,16700.0
2014-10-17 10:30:00,54.74,54.76,54.6,54.75,24800.0,48.0214,48.039,47.8986,48.0302,24800.0
2014-10-17 11:00:00,54.72,54.88,54.72,54.76,4200.0,48.0039,48.1442,48.0039,48.039,4200.0
2014-10-17 11:30:00,54.77,54.86,54.75,54.77,11200.0,48.0477,48.1267,48.0302,48.0477,11200.0
2014-10-17 12:00:00,54.76,54.85,54.53,54.62,11700.0,48.039,48.1179,47.8372,47.9161,11700.0
2014-10-17 12:30:00,54.65,54.76,54.59,54.67,10100.0,47.9425,48.039,47.8898,47.96,10100.0
2014-10-17 13:00:00,54.6,54.68,54.5,54.54,8800.0,47.8986,47.9688,47.8109,47.846,8800.0
2014-10-17 13:30:00,54.57,54.6,54.43,54.47,4300.0,47.8723,47.8986,47.7495,47.7845,4300.0
2014-10-17 14:00:00,54.47,54.54,54.39,54.42,13100.0,47.7845,47.846,47.7144,47.7407,13100.0
2014-10-17 14:30:00,54.47,54.62,54.43,54.61,13300.0,47.7845,47.9161,47.7495,47.9074,13300.0
2014-10-17 15:00:00,54.58,54.81,54.48,54.81,12800.0,47.881,48.0828,47.7933,48.0828,12800.0
2014-10-17 15:30:00,54.82,54.88,54.64,54.69,37100.0,48.0916,48.1442,47.9337,47.9775,37100.0
2014-10-20 09:30:00,54.45,54.64,54.03,54.5,16700.0,47.767,47.9337,47.3986,47.8109,16700.0
2014-10-20 10:00:00,54.5,54.64,54.34,54.52,9400.0,47.8109,47.9337,47.6705,47.8284,9400.0
2014-10-20 10:30:00,54.52,54.59,54.44,54.54,8400.0,47.8284,47.8898,47.7582,47.846,8400.0
2014-10-20 11:00:00,54.49,54.5,54.4,54.46,6100.0,47.8021,47.8109,47.7231,47.7758,6100.0
2014-10-20 11:30:00,54.39,54.52,54.36,54.39,12100.0,47.7144,47.8284,47.688,47.7144,12100.0
2014-10-20 12:00:00,54.41,54.46,54.34,54.39,10900.0,47.7319,47.7758,47.6705,47.7144,10900.0
2014-10-20 12:30:00,54.35,54.44,54.33,54.38,16600.0,47.6793,47.7582,47.6617,47.7056,16600.0
2014-10-20 13:00:00,54.38,54.42,54.36,54.4,16500.0,47.7056,47.7407,47.688,47.7231,16500.0
2014-10-20 13:30:00,54.4,54.41,54.35,54.41,7300.0,47.7231,47.7319,47.6793,47.7319,7300.0
2014-10-20 14:00:00,54.44,54.47,54.36,54.47,20200.0,47.7582,47.7845,47.688,47.7845,20200.0
2014-10-20 14:30:00,54.45,54.49,54.4,54.42,4300.0,47.767,47.8021,47.7231,47.7407,4300.0
2014-10-20 15:00:00,54.45,54.61,54.45,54.61,10700.0,47.767,47.9074,47.767,47.9074,10700.0
2014-10-20 15:30:00,54.62,54.82,54.6,54.8,26900.0,47.9161,48.0916,47.8986,48.074,26900.0
2014-10-21 09:30:00,55.1,55.31,54.06,55.28,18800.0,48.3372,48.5214,47.4249,48.4951,18800.0
2014-10-21 10:00:00,55.28,55.76,55.15,55.74,30600.0,48.4951,48.9162,48.3811,48.8987,30600.0
2014-10-21 10:30:00,55.77,55.98,55.71,55.93,20000.0,48.925,49.1092,48.8724,49.0654,20000.0
2014-10-21 11:00:00,55.98,56.21,55.95,56.21,26000.0,49.1092,49.311,49.0829,49.311,26000.0
2014-10-21 11:30:00,56.21,56.39,56.17,56.31,35600.0,49.311,49.4689,49.2759,49.3987,35600.0
2014-10-21 12:00:00,56.31,56.52,56.24,56.36,36600.0,49.3987,49.5829,49.3373,49.4426,36600.0
2014-10-21 12:30:00,56.33,56.34,56.2,56.23,6700.0,49.4163,49.425,49.3022,49.3285,6700.0
2014-10-21 13:00:00,56.23,56.23,56.08,56.1,21900.0,49.3285,49.3285,49.1969,49.2145,21900.0
2014-10-21 13:30:00,56.1,56.27,56.1,56.23,8700.0,49.2145,49.3636,49.2145,49.3285,8700.0
2014-10-21 14:00:00,56.25,56.31,56.19,56.26,12700.0,49.3461,49.3987,49.2934,49.3548,12700.0
2014-10-21 14:30:00,56.29,56.33,56.23,56.25,23800.0,49.3812,49.4163,49.3285,49.3461,23800.0
2014-10-21 15:00:00,56.24,56.37,56.23,56.27,36000.0,49.3373,49.4513,49.3285,49.3636,36000.0
2014-10-21 15:30:00,56.27,56.29,56.09,56.23,60200.0,49.3636,49.3812,49.2057,49.3285,60200.0
2014-10-22 09:30:00,56.31,56.7,56.03,56.7,19400.0,49.3987,49.7408,49.1531,49.7408,19400.0
2014-10-22 10:00:00,56.7,56.97,56.53,56.96,26600.0,49.7408,49.9777,49.5917,49.9689,26600.0
2014-10-22 10:30:00,56.96,56.98,56.82,56.91,16100.0,49.9689,49.9865,49.8461,49.9251,16100.0
2014-10-22 11:00:00,56.9,56.99,56.87,56.9,23300.0,49.9163,49.9953,49.89,49.9163,23300.0
2014-10-22 11:30:00,56.92,56.98,56.82,56.95,17500.0,49.9338,49.9865,49.8461,49.9602,17500.0
2014-10-22 12:00:00,56.95,56.95,56.8,56.9,11100.0,49.9602,49.9602,49.8286,49.9163,11100.0
2014-10-22 12:30:00,56.89,56.89,56.66,56.78,20600.0,49.9075,49.9075,49.7058,49.811,20600.0
2014-10-22 13:00:00,56.79,56.87,56.75,56.77,14500.0,49.8198,49.89,49.7847,49.8023,14500.0
2014-10-22 13:30:00,56.78,56.82,56.62,56.67,16200.0,49.811,49.8461,49.6707,49.7145,16200.0
2014-10-22 14:00:00,56.65,56.71,56.58,56.58,17300.0,49.697,49.7496,49.6356,49.6356,17300.0
2014-10-22 14:30:00,56.58,56.72,56.52,56.72,18400.0,49.6356,49.7584,49.5829,49.7584,18400.0
2014-10-22 15:00:00,56.75,56.79,56.64,56.68,28700.0,49.7847,49.8198,49.6882,49.7233,28700.0
2014-10-22 15:30:00,56.66,56.66,56.41,56.46,66600.0,49.7058,49.7058,49.4864,49.5303,66600.0
2014-10-23 09:30:00,56.96,57.31,56.9,57.21,21700.0,49.9689,50.276,49.9163,50.1882,21700.0
2014-10-23 10:00:00,57.24,57.4,57.16,57.16,19300.0,50.2146,50.3549,50.1444,50.1444,19300.0
2014-10-23 10:30:00,57.09,57.17,57.03,57.1,14000.0,50.083,50.1532,50.0303,50.0918,14000.0
2014-10-23 11:00:00,57.1,57.22,57.06,57.15,11400.0,50.0918,50.197,50.0567,50.1356,11400.0
2014-10-23 11:30:00,57.17,57.21,57.05,57.05,6900.0,50.1532,50.1882,50.0479,50.0479,6900.0
2014-10-23 12:00:00,57.09,57.13,57.07,57.13,3400.0,50.083,50.1181,50.0654,50.1181,3400.0
2014-10-23 12:30:00,57.07,57.12,56.99,57.0,6700.0,50.0654,50.1093,49.9953,50.004,6700.0
2014-10-23 13:00:00,57.02,57.02,56.93,56.98,7500.0,50.0216,50.0216,49.9426,49.9865,7500.0
2014-10-23 13:30:00,56.96,57.02,56.95,57.0,9200.0,49.9689,50.0216,49.9602,50.004,9200.0
2014-10-23 14:00:00,57.0,57.3,56.98,57.29,19000.0,50.004,50.2672,49.9865,50.2584,19000.0
2014-10-23 14:30:00,57.3,57.4,57.07,57.16,20200.0,50.2672,50.3549,50.0654,50.1444,20200.0
2014-10-23 15:00:00,57.06,57.11,56.9,56.98,21400.0,50.0567,50.1005,49.9163,49.9865,21400.0
2014-10-23 15:30:00,56.98,57.24,56.98,57.11,82700.0,49.9865,50.2146,49.9865,50.1005,82700.0
2014-10-24 09:30:00,57.13,57.51,56.54,57.25,18000.0,50.1181,50.4514,49.6005,50.2233,18000.0
2014-10-24 10:00:00,57.26,57.45,57.05,57.36,26100.0,50.2321,50.3988,50.0479,50.3198,26100.0
2014-10-24 10:30:00,57.37,57.75,57.37,57.54,16400.0,50.3286,50.662,50.3286,50.4777,16400.0
2014-10-24 11:00:00,57.57,57.57,57.39,57.4,8900.0,50.5041,50.5041,50.3462,50.3549,8900.0
2014-10-24 11:30:00,57.38,57.5,57.35,57.46,5000.0,50.3374,50.4427,50.3111,50.4076,5000.0
2014-10-24 12:00:00,57.44,57.52,57.43,57.46,3700.0,50.39,50.4602,50.3812,50.4076,3700.0
2014-10-24 12:30:00,57.48,57.55,57.34,57.48,8900.0,50.4251,50.4865,50.3023,50.4251,8900.0
2014-10-24 13:00:00,57.43,57.62,57.31,57.37,9800.0,50.3812,50.5479,50.276,50.3286,9800.0
2014-10-24 13:30:00,57.38,57.57,57.38,57.48,6100.0,50.3374,50.5041,50.3374,50.4251,6100.0
2014-10-24 14:00:00,57.45,57.56,57.43,57.52,7100.0,50.3988,50.4953,50.3812,50.4602,7100.0
2014-10-24 14:30:00,57.47,57.62,57.47,57.56,10300.0,50.4163,50.5479,50.4163,50.4953,10300.0
2014-10-24 15:00:00,57.55,57.62,57.48,57.55,9200.0,50.4865,50.5479,50.4251,50.4865,9200.0
2014-10-24 15:30:00,57.53,57.66,57.52,57.58,28800.0,50.469,50.583,50.4602,50.5128,28800.0
2014-10-27 09:30:00,57.45,57.7,57.36,57.48,15400.0,50.3988,50.6181,50.3198,50.4251,15400.0
2014-10-27 10:00:00,57.43,57.43,57.2,57.26,26800.0,50.3812,50.3812,50.1795,50.2321,26800.0
2014-10-27 10:30:00,57.22,57.29,57.18,57.25,17000.0,50.197,50.2584,50.1619,50.2233,17000.0
2014-10-27 11:00:00,57.28,57.3,57.2,57.27,18500.0,50.2497,50.2672,50.1795,50.2409,18500.0
2014-10-27 11:30:00,57.25,57.28,57.08,57.1,14100.0,50.2233,50.2497,50.0742,50.0918,14100.0
2014-10-27 12:00:00,57.1,57.17,57.01,57.1,10700.0,50.0918,50.1532,50.0128,50.0918,10700.0
2014-10-27 12:30:00,57.16,57.28,57.07,57.26,10100.0,50.1444,50.2497,50.0654,50.2321,10100.0
2014-10-27 13:00:00,57.29,57.43,57.29,57.39,6900.0,50.2584,50.3812,50.2584,50.3462,6900.0
2014-10-27 13:30:00,57.35,57.48,57.35,57.48,8300.0,50.3111,50.4251,50.3111,50.4251,8300.0
2014-10-27 14:00:00,57.5,57.54,57.43,57.44,3700.0,50.4427,50.4777,50.3812,50.39,3700.0
2014-10-27 14:30:00,57.44,57.5,57.42,57.45,3200.0,50.39,50.4427,50.3725,50.3988,3200.0
2014-10-27 15:00:00,57.5,57.57,57.45,57.53,7500.0,50.4427,50.5041,50.3988,50.469,7500.0
2014-10-27 15:30:00,57.52,57.61,57.5,57.57,25600.0,50.4602,50.5392,50.4427,50.5041,25600.0
2014-10-28 09:30:00,58.01,58.1,57.6,58.06,12700.0,50.8901,50.969,50.5304,50.9339,12700.0
2014-10-28 10:00:00,58.02,58.35,58.02,58.25,7800.0,50.8988,51.1883,50.8988,51.1006,7800.0
2014-10-28 10:30:00,58.27,58.3,58.06,58.14,5300.0,51.1181,51.1445,50.9339,51.0041,5300.0
2014-10-28 11:00:00,58.17,58.26,58.12,58.25,6800.0,51.0304,51.1094,50.9866,51.1006,6800.0
2014-10-28 11:30:00,58.23,58.28,58.2,58.25,8500.0,51.0831,51.1269,51.0567,51.1006,8500.0
2014-10-28 12:00:00,58.22,58.33,58.21,58.27,15900.0,51.0743,51.1708,51.0655,51.1181,15900.0
2014-10-28 12:30:00,58.28,58.33,58.23,58.3,5600.0,51.1269,51.1708,51.0831,51.1445,5600.0
2014-10-28 13:00:00,58.32,58.4,58.31,58.39,7400.0,51.162,51.2322,51.1532,51.2234,7400.0
2014-10-28 13:30:00,58.39,58.45,58.34,58.43,8300.0,51.2234,51.2761,51.1796,51.2585,8300.0
2014-10-28 14:00:00,58.39,58.52,58.39,58.48,22000.0,51.2234,51.3375,51.2234,51.3024,22000.0
2014-10-28 14:30:00,58.48,58.54,58.48,58.52,13500.0,51.3024,51.355,51.3024,51.3375,13500.0
2014-10-28 15:00:00,58.51,58.83,58.49,58.82,31800.0,51.3287,51.6094,51.3111,51.6006,31800.0
2014-10-28 15:30:00,58.83,58.93,58.79,58.9,39600.0,51.6094,51.6971,51.5743,51.6708,39600.0
2014-10-29 09:30:00,58.84,59.33,58.21,59.24,21300.0,51.6182,52.048,51.0655,51.9691,21300.0
2014-10-29 10:00:00,59.23,59.23,58.76,58.85,8300.0,51.9603,51.9603,51.548,51.627,8300.0
2014-10-29 10:30:00,58.84,58.85,58.5,58.56,18300.0,51.6182,51.627,51.3199,51.3726,18300.0
2014-10-29 11:00:00,58.56,58.66,58.43,58.56,20300.0,51.3726,51.4603,51.2585,51.3726,20300.0
2014-10-29 11:30:00,58.54,58.56,58.39,58.53,5500.0,51.355,51.3726,51.2234,51.3462,5500.0
2014-10-29 12:00:00,58.53,58.59,58.38,58.39,7600.0,51.3462,51.3989,51.2146,51.2234,7600.0
2014-10-29 12:30:00,58.39,58.41,58.31,58.4,7500.0,51.2234,51.241,51.1532,51.2322,7500.0
2014-10-29 13:00:00,58.4,58.48,58.35,58.35,3600.0,51.2322,51.3024,51.1883,51.1883,3600.0
2014-10-29 13:30:00,58.34,58.55,58.32,58.42,7000.0,51.1796,51.3638,51.162,51.2497,7000.0
2014-10-29 14:00:00,58.4,58.44,58.24,58.41,12900.0,51.2322,51.2673,51.0918,51.241,12900.0
2014-10-29 14:30:00,58.48,58.52,58.33,58.51,19300.0,51.3024,51.3375,51.1708,51.3287,19300.0
2014-10-29 15:00:00,58.5,58.65,58.41,58.62,12300.0,51.3199,51.4515,51.241,51.4252,12300.0
2014-10-29 15:30:00,58.64,58.79,58.63,58.77,36800.0,51.4427,51.5743,51.434,51.5568,36800.0
2014-10-30 09:30:00,58.75,59.1,58.58,58.68,14800.0,51.5392,51.8463,51.3901,51.4778,14800.0
2014-10-30 10:00:00,58.75,58.97,58.54,58.87,6900.0,51.5392,51.7322,51.355,51.6445,6900.0
2014-10-30 10:30:00,58.92,58.97,58.61,58.82,22200.0,51.6884,51.7322,51.4164,51.6006,22200.0
2014-10-30 11:00:00,58.86,58.96,58.85,58.86,6000.0,51.6357,51.7235,51.627,51.6357,6000.0
2014-10-30 11:30:00,58.86,59.02,58.84,59.0,4200.0,51.6357,51.7761,51.6182,51.7586,4200.0
2014-10-30 12:00:00,58.95,59.06,58.91,58.99,6700.0,51.7147,51.8112,51.6796,51.7498,6700.0
2014-10-30 12:30:00,59.0,59.05,58.95,58.98,7800.0,51.7586,51.8024,51.7147,51.741,7800.0
2014-10-30 13:00:00,58.98,59.11,58.94,59.04,13400.0,51.741,51.8551,51.7059,51.7936,13400.0
2014-10-30 13:30:00,59.04,59.14,59.01,59.12,10600.0,51.7936,51.8814,51.7673,51.8638,10600.0
2014-10-30 14:00:00,59.13,59.37,59.13,59.3,8800.0,51.8726,52.0831,51.8726,52.0217,8800.0
2014-10-30 14:30:00,59.31,59.33,59.13,59.14,14500.0,52.0305,52.048,51.8726,51.8814,14500.0
2014-10-30 15:00:00,59.12,59.18,59.08,59.09,10800.0,51.8638,51.9165,51.8287,51.8375,10800.0
2014-10-30 15:30:00,59.09,59.35,59.09,59.32,24200.0,51.8375,52.0656,51.8375,52.0393,24200.0
2014-10-31 09:30:00,60.0,60.0,59.22,59.8,25500.0,52.6358,52.6358,51.9515,52.4604,25500.0
2014-10-31 10:00:00,59.82,60.05,59.82,59.95,41900.0,52.4779,52.6797,52.4779,52.592,41900.0
2014-10-31 10:30:00,59.96,59.99,59.8,59.91,9900.0,52.6007,52.627,52.4604,52.5569,9900.0
2014-10-31 11:00:00,59.86,59.89,59.72,59.85,6600.0,52.513,52.5393,52.3902,52.5042,6600.0
2014-10-31 11:30:00,59.84,59.86,59.68,59.74,6800.0,52.4955,52.513,52.3551,52.4077,6800.0
2014-10-31 12:00:00,59.73,59.75,59.59,59.65,11400.0,52.399,52.4165,52.2761,52.3288,11400.0
2014-10-31 12:30:00,59.65,59.8,59.65,59.8,6200.0,52.3288,52.4604,52.3288,52.4604,6200.0
2014-10-31 13:00:00,59.8,59.87,59.76,59.86,6500.0,52.4604,52.5218,52.4253,52.513,6500.0
2014-10-31 13:30:00,59.87,59.87,59.73,59.73,6100.0,52.5218,52.5218,52.399,52.399,6100.0
2014-10-31 14:00:00,59.73,59.79,59.65,59.74,11200.0,52.399,52.4516,52.3288,52.4077,11200.0
2014-10-31 14:30:00,59.75,59.79,59.74,59.75,9300.0,52.4165,52.4516,52.4077,52.4165,9300.0
2014-10-31 15:00:00,59.74,59.74,59.64,59.68,16200.0,52.4077,52.4077,52.32,52.3551,16200.0
2014-10-31 15:30:00,59.67,59.9,59.64,59.82,37700.0,52.3463,52.5481,52.32,52.4779,37700.0
2014-11-03 09:30:00,60.14,60.24,59.72,60.11,30500.0,52.7586,52.8464,52.3902,52.7323,30500.0
2014-11-03 10:00:00,60.18,60.25,59.97,60.17,21500.0,52.7937,52.8551,52.6095,52.7849,21500.0
2014-11-03 10:30:00,60.17,60.23,59.89,59.99,23200.0,52.7849,52.8376,52.5393,52.627,23200.0
2014-11-03 11:00:00,59.97,60.12,59.88,60.05,14900.0,52.6095,52.7411,52.5305,52.6797,14900.0
2014-11-03 11:30:00,60.03,60.08,59.93,60.06,10400.0,52.6621,52.706,52.5744,52.6885,10400.0
2014-11-03 12:00:00,60.06,60.06,59.96,60.01,8700.0,52.6885,52.6885,52.6007,52.6446,8700.0
2014-11-03 12:30:00,59.99,60.07,59.98,60.07,12000.0,52.627,52.6972,52.6183,52.6972,12000.0
2014-11-03 13:00:00,60.04,60.06,60.0,60.05,10300.0,52.6709,52.6885,52.6358,52.6797,10300.0
2014-11-03 13:30:00,60.04,60.14,59.97,60.02,59100.0,52.6709,52.7586,52.6095,52.6534,59100.0
2014-11-03 14:00:00,60.0,60.1,59.85,59.96,36600.0,52.6358,52.7235,52.5042,52.6007,36600.0
2014-11-03 14:30:00,59.96,60.02,59.88,59.99,15500.0,52.6007,52.6534,52.5305,52.627,15500.0
2014-11-03 15:00:00,60.01,60.01,59.87,59.88,27600.0,52.6446,52.6446,52.5218,52.5305,27600.0
2014-11-03 15:30:00,59.9,60.01,59.89,59.97,81300.0,52.5481,52.6446,52.5393,52.6095,81300.0
2014-11-04 09:30:00,60.07,60.21,59.87,60.11,36000.0,52.6972,52.82,52.5218,52.7323,36000.0
2014-11-04 10:00:00,60.1,60.24,60.02,60.07,61900.0,52.7235,52.8464,52.6534,52.6972,61900.0
2014-11-04 10:30:00,60.0,60.21,59.93,60.08,34300.0,52.6358,52.82,52.5744,52.706,34300.0
2014-11-04 11:00:00,60.08,60.13,59.5,59.61,50100.0,52.706,52.7499,52.1972,52.2937,50100.0
2014-11-04 11:30:00,59.57,59.79,59.53,59.55,27500.0,52.2586,52.4516,52.2235,52.241,27500.0
2014-11-04 12:00:00,59.56,59.71,59.55,59.71,17900.0,52.2498,52.3814,52.241,52.3814,17900.0
2014-11-04 12:30:00,59.72,59.86,59.64,59.68,24700.0,52.3902,52.513,52.32,52.3551,24700.0
2014-11-04 13:00:00,59.69,59.84,59.61,59.84,13000.0,52.3639,52.4955,52.2937,52.4955,13000.0
2014-11-04 13:30:00,59.84,60.09,59.82,60.07,10100.0,52.4955,52.7148,52.4779,52.6972,10100.0
2014-11-04 14:00:00,60.06,60.08,59.97,60.0,12500.0,52.6885,52.706,52.6095,52.6358,12500.0
2014-11-04 14:30:00,59.98,60.15,59.88,60.15,13900.0,52.6183,52.7674,52.5305,52.7674,13900.0
2014-11-04 15:00:00,60.16,60.19,59.87,59.95,23800.0,52.7762,52.8025,52.5218,52.592,23800.0
2014-11-04 15:30:00,59.95,60.12,59.92,60.05,49200.0,52.592,52.7411,52.5656,52.6797,49200.0
2014-11-05 09:30:00,60.54,62.0,59.63,60.51,20900.0,53.1095,54.3903,52.3112,53.0832,20900.0
2014-11-05 10:00:00,60.23,60.83,60.21,60.29,21600.0,52.8376,53.3639,52.82,52.8902,21600.0
2014-11-05 10:30:00,60.31,60.36,59.95,60.36,13000.0,52.9078,52.9516,52.592,52.9516,13000.0
2014-11-05 11:00:00,60.39,60.54,60.28,60.44,8200.0,52.9779,53.1095,52.8814,53.0218,8200.0
2014-11-05 11:30:00,60.47,60.68,60.47,60.52,13500.0,53.0481,53.2324,53.0481,53.092,13500.0
2014-11-05 12:00:00,60.56,60.59,60.41,60.41,5900.0,53.1271,53.1534,52.9955,52.9955,5900.0
2014-11-05 12:30:00,60.4,60.44,60.25,60.42,10100.0,52.9867,53.0218,52.8551,53.0043,10100.0
2014-11-05 13:00:00,60.4,60.6,60.4,60.42,13400.0,52.9867,53.1622,52.9867,53.0043,13400.0
2014-11-05 13:30:00,60.42,60.54,60.25,60.35,22400.0,53.0043,53.1095,52.8551,52.9429,22400.0
2014-11-05 14:00:00,60.39,60.59,60.37,60.42,13700.0,52.9779,53.1534,52.9604,53.0043,13700.0
2014-11-05 14:30:00,60.37,60.86,60.37,60.7,14800.0,52.9604,53.3903,52.9604,53.2499,14800.0
2014-11-05 15:00:00,60.72,60.77,60.57,60.63,13700.0,53.2674,53.3113,53.1359,53.1885,13700.0
2014-11-05 15:30:00,60.62,61.16,60.61,61.1,64000.0,53.1797,53.6534,53.1709,53.6008,64000.0
2014-11-06 09:30:00,61.0,61.39,60.96,61.17,14100.0,53.5131,53.8552,53.478,53.6622,14100.0
2014-11-06 10:00:00,61.24,61.29,61.0,61.21,21600.0,53.7236,53.7675,53.5131,53.6973,21600.0
2014-11-06 10:30:00,61.12,61.28,61.02,61.05,23000.0,53.6184,53.7587,53.5306,53.5569,23000.0
2014-11-06 11:00:00,61.05,61.15,61.0,61.02,18800.0,53.5569,53.6447,53.5131,53.5306,18800.0
2014-11-06 11:30:00,61.07,61.07,60.9,61.0,11700.0,53.5745,53.5745,53.4254,53.5131,11700.0
2014-11-06 12:00:00,60.96,61.03,60.85,60.9,7100.0,53.478,53.5394,53.3815,53.4254,7100.0
2014-11-06 12:30:00,60.89,60.97,60.86,60.92,7900.0,53.4166,53.4868,53.3903,53.4429,7900.0
2014-11-06 13:00:00,60.92,60.93,60.84,60.88,9400.0,53.4429,53.4517,53.3727,53.4078,9400.0
2014-11-06 13:30:00,60.92,60.92,60.8,60.85,8800.0,53.4429,53.4429,53.3376,53.3815,8800.0
2014-11-06 14:00:00,60.86,60.97,60.85,60.87,19000.0,53.3903,53.4868,53.3815,53.399,19000.0
2014-11-06 14:30:00,60.85,60.87,60.72,60.75,13200.0,53.3815,53.399,53.2674,53.2938,13200.0
2014-11-06 15:00:00,60.75,60.88,60.75,60.85,16600.0,53.2938,53.4078,53.2938,53.3815,16600.0
2014-11-06 15:30:00,60.84,61.11,60.82,61.09,41100.0,53.3727,53.6096,53.3552,53.592,41100.0
2014-11-07 09:30:00,61.09,61.09,60.26,60.33,20000.0,53.592,53.592,52.8639,52.9253,20000.0
2014-11-07 10:00:00,60.3,60.61,60.29,60.61,8200.0,52.899,53.1709,52.8902,53.1709,8200.0
2014-11-07 10:30:00,60.55,60.69,60.52,60.55,17700.0,53.1183,53.2411,53.092,53.1183,17700.0
2014-11-07 11:00:00,60.53,60.56,60.51,60.52,11600.0,53.1008,53.1271,53.0832,53.092,11600.0
2014-11-07 11:30:00,60.56,60.58,60.47,60.51,10500.0,53.1271,53.1446,53.0481,53.0832,10500.0
2014-11-07 12:00:00,60.5,60.55,60.45,60.55,8600.0,53.0744,53.1183,53.0306,53.1183,8600.0
2014-11-07 12:30:00,60.54,60.59,60.48,60.48,14900.0,53.1095,53.1534,53.0569,53.0569,14900.0
2014-11-07 13:00:00,60.46,60.5,60.44,60.46,9400.0,53.0394,53.0744,53.0218,53.0394,9400.0
2014-11-07 13:30:00,60.47,60.5,60.44,60.45,10900.0,53.0481,53.0744,53.0218,53.0306,10900.0
2014-11-07 14:00:00,60.44,60.5,60.32,60.33,16300.0,53.0218,53.0744,52.9165,52.9253,16300.0
2014-11-07 14:30:00,60.36,60.36,60.21,60.22,15400.0,52.9516,52.9516,52.82,52.8288,15400.0
2014-11-07 15:00:00,60.24,60.26,60.15,60.16,14900.0,52.8464,52.8639,52.7674,52.7762,14900.0
2014-11-07 15:30:00,60.18,60.31,60.16,60.29,48000.0,52.7937,52.9078,52.7762,52.8902,48000.0
2014-11-10 09:30:00,60.44,60.59,60.24,60.38,17200.0,53.0218,53.1534,52.8464,52.9692,17200.0
2014-11-10 10:00:00,60.37,60.45,60.37,60.43,6500.0,52.9604,53.0306,52.9604,53.013,6500.0
2014-11-10 10:30:00,60.45,60.61,60.41,60.61,13100.0,53.0306,53.1709,52.9955,53.1709,13100.0
2014-11-10 11:00:00,60.68,60.87,60.65,60.85,22400.0,53.2324,53.399,53.206,53.3815,22400.0
2014-11-10 11:30:00,60.86,60.86,60.72,60.72,12600.0,53.3903,53.3903,53.2674,53.2674,12600.0
2014-11-10 12:00:00,60.75,60.75,60.54,60.57,6500.0,53.2938,53.2938,53.1095,53.1359,6500.0
2014-11-10 12:30:00,60.57,60.59,60.51,60.59,2700.0,53.1359,53.1534,53.0832,53.1534,2700.0
2014-11-10 13:00:00,60.6,60.65,60.59,60.59,4200.0,53.1622,53.206,53.1534,53.1534,4200.0
2014-11-10 13:30:00,60.62,60.71,60.61,60.63,6200.0,53.1797,53.2587,53.1709,53.1885,6200.0
2014-11-10 14:00:00,60.65,60.8,60.62,60.8,6400.0,53.206,53.3376,53.1797,53.3376,6400.0
2014-11-10 14:30:00,60.8,60.91,60.79,60.91,11600.0,53.3376,53.4341,53.3289,53.4341,11600.0
2014-11-10 15:00:00,60.9,60.94,60.79,60.8,9700.0,53.4254,53.4604,53.3289,53.3376,9700.0
2014-11-10 15:30:00,60.81,60.91,60.77,60.89,27100.0,53.3464,53.4341,53.3113,53.4166,27100.0
2014-11-11 09:30:00,60.98,60.98,60.44,60.76,14900.0,53.4955,53.4955,53.0218,53.3025,14900.0
2014-11-11 10:00:00,60.81,60.83,60.71,60.73,14400.0,53.3464,53.3639,53.2587,53.2762,14400.0
2014-11-11 10:30:00,60.76,60.9,60.68,60.88,19300.0,53.3025,53.4254,53.2324,53.4078,19300.0
2014-11-11 11:00:00,60.88,60.97,60.84,60.97,12300.0,53.4078,53.4868,53.3727,53.4868,12300.0
2014-11-11 11:30:00,60.93,60.93,60.88,60.88,5500.0,53.4517,53.4517,53.4078,53.4078,5500.0
2014-11-11 12:00:00,60.89,60.93,60.75,60.75,4800.0,53.4166,53.4517,53.2938,53.2938,4800.0
2014-11-11 12:30:00,60.72,60.76,60.72,60.74,4100.0,53.2674,53.3025,53.2674,53.285,4100.0
2014-11-11 13:00:00,60.69,60.69,60.56,60.57,5500.0,53.2411,53.2411,53.1271,53.1359,5500.0
2014-11-11 13:30:00,60.57,60.62,60.37,60.52,38600.0,53.1359,53.1797,52.9604,53.092,38600.0
2014-11-11 14:00:00,60.54,60.55,60.41,60.48,7900.0,53.1095,53.1183,52.9955,53.0569,7900.0
2014-11-11 14:30:00,60.5,60.53,60.45,60.52,5300.0,53.0744,53.1008,53.0306,53.092,5300.0
2014-11-11 15:00:00,60.52,60.77,60.51,60.77,12400.0,53.092,53.3113,53.0832,53.3113,12400.0
2014-11-11 15:30:00,60.77,60.89,60.7,60.85,21200.0,53.3113,53.4166,53.2499,53.3815,21200.0
2014-11-12 09:30:00,60.67,60.97,60.59,60.59,30600.0,53.2236,53.4868,53.1534,53.1534,30600.0
2014-11-12 10:00:00,60.56,60.66,60.48,60.49,10400.0,53.1271,53.2148,53.0569,53.0657,10400.0
2014-11-12 10:30:00,60.45,60.52,60.43,60.44,4700.0,53.0306,53.092,53.013,53.0218,4700.0
2014-11-12 11:00:00,60.45,60.73,60.43,60.56,30700.0,53.0306,53.2762,53.013,53.1271,30700.0
2014-11-12 11:30:00,60.55,60.8,60.55,60.74,6700.0,53.1183,53.3376,53.1183,53.285,6700.0
2014-11-12 12:00:00,60.75,60.82,60.66,60.82,6300.0,53.2938,53.3552,53.2148,53.3552,6300.0
2014-11-12 12:30:00,60.82,60.83,60.65,60.67,16900.0,53.3552,53.3639,53.206,53.2236,16900.0
2014-11-12 13:00:00,60.67,60.69,60.59,60.69,10500.0,53.2236,53.2411,53.1534,53.2411,10500.0
2014-11-12 13:30:00,60.7,60.7,60.61,60.61,9000.0,53.2499,53.2499,53.1709,53.1709,9000.0
2014-11-12 14:00:00,60.63,60.74,60.63,60.7,9000.0,53.1885,53.285,53.1885,53.2499,9000.0
2014-11-12 14:30:00,60.7,60.71,60.56,60.57,15000.0,53.2499,53.2587,53.1271,53.1359,15000.0
2014-11-12 15:00:00,60.56,60.65,60.56,60.64,19600.0,53.1271,53.206,53.1271,53.1973,19600.0
2014-11-12 15:30:00,60.64,60.87,60.61,60.83,58900.0,53.1973,53.399,53.1709,53.3639,58900.0
2014-11-13 09:30:00,60.95,61.08,60.67,60.72,13100.0,53.4692,53.5833,53.2236,53.2674,13100.0
2014-11-13 10:00:00,60.63,60.79,60.59,60.77,13300.0,53.1885,53.3289,53.1534,53.3113,13300.0
2014-11-13 10:30:00,60.78,60.79,60.63,60.66,12700.0,53.3201,53.3289,53.1885,53.2148,12700.0
2014-11-13 11:00:00,60.67,60.67,60.53,60.55,10500.0,53.2236,53.2236,53.1008,53.1183,10500.0
2014-11-13 11:30:00,60.55,60.56,60.46,60.49,55900.0,53.1183,53.1271,53.0394,53.0657,55900.0
2014-11-13 12:00:00,60.47,60.52,60.44,60.51,13800.0,53.0481,53.092,53.0218,53.0832,13800.0
2014-11-13 12:30:00,60.51,60.52,60.46,60.47,10100.0,53.0832,53.092,53.0394,53.0481,10100.0
2014-11-13 13:00:00,60.49,60.49,60.37,60.41,7300.0,53.0657,53.0657,52.9604,52.9955,7300.0
2014-11-13 13:30:00,60.39,60.43,60.36,60.4,9500.0,52.9779,53.013,52.9516,52.9867,9500.0
2014-11-13 14:00:00,60.41,60.44,60.34,60.42,9900.0,52.9955,53.0218,52.9341,53.0043,9900.0
2014-11-13 14:30:00,60.43,60.46,60.41,60.43,11400.0,53.013,53.0394,52.9955,53.013,11400.0
2014-11-13 15:00:00,60.43,60.57,60.42,60.51,16100.0,53.013,53.1359,53.0043,53.0832,16100.0
2014-11-13 15:30:00,60.49,60.54,60.46,60.49,29300.0,53.0657,53.1095,53.0394,53.0657,29300.0
2014-11-14 09:30:00,60.65,60.79,60.52,60.79,22300.0,53.206,53.3289,53.092,53.3289,22300.0
2014-11-14 10:00:00,60.79,61.1,60.79,60.81,21600.0,53.3289,53.6008,53.3289,53.3464,21600.0
2014-11-14 10:30:00,60.89,61.24,60.81,61.12,45700.0,53.4166,53.7236,53.3464,53.6184,45700.0
2014-11-14 11:00:00,61.1,61.17,61.01,61.08,17700.0,53.6008,53.6622,53.5219,53.5833,17700.0
2014-11-14 11:30:00,61.07,61.07,60.87,60.87,15400.0,53.5745,53.5745,53.399,53.399,15400.0
2014-11-14 12:00:00,60.88,60.89,60.68,60.68,3500.0,53.4078,53.4166,53.2324,53.2324,3500.0
2014-11-14 12:30:00,60.69,60.69,60.53,60.58,9100.0,53.2411,53.2411,53.1008,53.1446,9100.0
2014-11-14 13:00:00,60.58,60.58,60.43,60.43,19200.0,53.1446,53.1446,53.013,53.013,19200.0
2014-11-14 13:30:00,60.45,60.51,60.32,60.42,11100.0,53.0306,53.0832,52.9165,53.0043,11100.0
2014-11-14 14:00:00,60.4,60.46,60.36,60.38,9000.0,52.9867,53.0394,52.9516,52.9692,9000.0
2014-11-14 14:30:00,60.38,60.47,60.36,60.47,9100.0,52.9692,53.0481,52.9516,53.0481,9100.0
2014-11-14 15:00:00,60.48,60.48,60.3,60.34,12300.0,53.0569,53.0569,52.899,52.9341,12300.0
2014-11-14 15:30:00,60.35,60.38,60.22,60.27,43600.0,52.9429,52.9692,52.8288,52.8727,43600.0
2014-11-17 09:30:00,60.34,60.8,60.34,60.51,19200.0,52.9341,53.3376,52.9341,53.0832,19200.0
2014-11-17 10:00:00,60.52,60.52,60.25,60.3,13900.0,53.092,53.092,52.8551,52.899,13900.0
2014-11-17 10:30:00,60.29,60.36,60.2,60.3,22000.0,52.8902,52.9516,52.8113,52.899,22000.0
2014-11-17 11:00:00,60.3,60.41,60.25,60.35,16200.0,52.899,52.9955,52.8551,52.9429,16200.0
2014-11-17 11:30:00,60.36,60.36,60.29,60.29,10300.0,52.9516,52.9516,52.8902,52.8902,10300.0
2014-11-17 12:00:00,60.3,60.38,60.3,60.32,4900.0,52.899,52.9692,52.899,52.9165,4900.0
2014-11-17 12:30:00,60.32,60.4,60.28,60.37,15700.0,52.9165,52.9867,52.8814,52.9604,15700.0
2014-11-17 13:00:00,60.4,60.46,60.36,60.41,6800.0,52.9867,53.0394,52.9516,52.9955,6800.0
2014-11-17 13:30:00,60.4,60.42,60.3,60.34,5200.0,52.9867,53.0043,52.899,52.9341,5200.0
2014-11-17 14:00:00,60.32,60.36,60.29,60.3,24100.0,52.9165,52.9516,52.8902,52.899,24100.0
2014-11-17 14:30:00,60.3,60.33,60.19,60.22,16500.0,52.899,52.9253,52.8025,52.8288,16500.0
2014-11-17 15:00:00,60.26,60.31,60.22,60.22,8800.0,52.8639,52.9078,52.8288,52.8288,8800.0
2014-11-17 15:30:00,60.25,60.33,60.16,60.3,25200.0,52.8551,52.9253,52.7762,52.899,25200.0
2014-11-18 09:30:00,60.54,60.96,60.42,60.92,14000.0,53.1095,53.478,53.0043,53.4429,14000.0
2014-11-18 10:00:00,60.9,60.98,60.67,60.76,34600.0,53.4254,53.4955,53.2236,53.3025,34600.0
2014-11-18 10:30:00,60.74,60.91,60.69,60.89,17400.0,53.285,53.4341,53.2411,53.4166,17400.0
2014-11-18 11:00:00,60.92,61.01,60.92,60.96,12500.0,53.4429,53.5219,53.4429,53.478,12500.0
2014-11-18 11:30:00,60.95,61.03,60.94,61.02,9700.0,53.4692,53.5394,53.4604,53.5306,9700.0
2014-11-18 12:00:00,61.01,61.06,60.96,60.97,9700.0,53.5219,53.5657,53.478,53.4868,9700.0
2014-11-18 12:30:00,60.98,61.02,60.94,61.01,8500.0,53.4955,53.5306,53.4604,53.5219,8500.0
2014-11-18 13:00:00,61.02,61.03,60.88,60.88,7900.0,53.5306,53.5394,53.4078,53.4078,7900.0
2014-11-18 13:30:00,60.87,60.93,60.82,60.93,8600.0,53.399,53.4517,53.3552,53.4517,8600.0
2014-11-18 14:00:00,60.95,61.03,60.95,60.97,8800.0,53.4692,53.5394,53.4692,53.4868,8800.0
2014-11-18 14:30:00,60.97,60.99,60.87,60.87,10900.0,53.4868,53.5043,53.399,53.399,10900.0
2014-11-18 15:00:00,60.89,60.92,60.74,60.75,21900.0,53.4166,53.4429,53.285,53.2938,21900.0
2014-11-18 15:30:00,60.77,60.84,60.61,60.68,45300.0,53.3113,53.3727,53.1709,53.2324,45300.0
2014-11-19 09:30:00,60.78,60.78,60.04,60.15,24700.0,53.3201,53.3201,52.6709,52.7674,24700.0
2014-11-19 10:00:00,60.14,60.32,60.09,60.28,23200.0,52.7586,52.9165,52.7148,52.8814,23200.0
2014-11-19 10:30:00,60.29,60.36,60.15,60.15,34000.0,52.8902,52.9516,52.7674,52.7674,34000.0
2014-11-19 11:00:00,60.12,60.25,60.0,60.08,34500.0,52.7411,52.8551,52.6358,52.706,34500.0
2014-11-19 11:30:00,60.07,60.09,59.99,60.09,5900.0,52.6972,52.7148,52.627,52.7148,5900.0
2014-11-19 12:00:00,60.08,60.34,60.08,60.29,10500.0,52.706,52.9341,52.706,52.8902,10500.0
2014-11-19 12:30:00,60.34,60.43,60.33,60.43,5900.0,52.9341,53.013,52.9253,53.013,5900.0
2014-11-19 13:00:00,60.43,60.5,60.36,60.42,5900.0,53.013,53.0744,52.9516,53.0043,5900.0
2014-11-19 13:30:00,60.45,60.47,60.38,60.41,6200.0,53.0306,53.0481,52.9692,52.9955,6200.0
2014-11-19 14:00:00,60.39,60.48,60.3,60.39,9600.0,52.9779,53.0569,52.899,52.9779,9600.0
2014-11-19 14:30:00,60.39,60.5,60.28,60.5,23300.0,52.9779,53.0744,52.8814,53.0744,23300.0
2014-11-19 15:00:00,60.51,60.51,60.39,60.5,17000.0,53.0832,53.0832,52.9779,53.0744,17000.0
2014-11-19 15:30:00,60.5,60.68,60.4,60.62,65300.0,53.0744,53.2324,52.9867,53.1797,65300.0
2014-11-20 09:30:00,60.22,60.52,60.22,60.38,10300.0,52.8288,53.092,52.8288,52.9692,10300.0
2014-11-20 10:00:00,60.44,60.76,60.42,60.67,22100.0,53.0218,53.3025,53.0043,53.2236,22100.0
2014-11-20 10:30:00,60.69,60.86,60.67,60.86,8100.0,53.2411,53.3903,53.2236,53.3903,8100.0
2014-11-20 11:00:00,60.9,60.99,60.88,60.96,8800.0,53.4254,53.5043,53.4078,53.478,8800.0
2014-11-20 11:30:00,60.94,61.06,60.89,60.96,15900.0,53.4604,53.5657,53.4166,53.478,15900.0
2014-11-20 12:00:00,60.96,61.02,60.93,61.02,4500.0,53.478,53.5306,53.4517,53.5306,4500.0
2014-11-20 12:30:00,61.04,61.06,60.94,61.06,8100.0,53.5482,53.5657,53.4604,53.5657,8100.0
2014-11-20 13:00:00,61.04,61.07,60.97,60.98,9200.0,53.5482,53.5745,53.4868,53.4955,9200.0
2014-11-20 13:30:00,60.98,61.05,60.98,60.99,5300.0,53.4955,53.5569,53.4955,53.5043,5300.0
2014-11-20 14:00:00,60.99,61.07,60.99,61.02,7200.0,53.5043,53.5745,53.5043,53.5306,7200.0
2014-11-20 14:30:00,61.02,61.04,60.83,60.87,8400.0,53.5306,53.5482,53.3639,53.399,8400.0
2014-11-20 15:00:00,60.83,60.89,60.76,60.88,11700.0,53.3639,53.4166,53.3025,53.4078,11700.0
2014-11-20 15:30:00,60.88,61.0,60.84,60.9,23100.0,53.4078,53.5131,53.3727,53.4254,23100.0
2014-11-21 09:30:00,61.45,61.46,61.16,61.39,15800.0,53.9078,53.9166,53.6534,53.8552,15800.0
2014-11-21 10:00:00,61.35,61.45,61.23,61.33,13500.0,53.8201,53.9078,53.7148,53.8026,13500.0
2014-11-21 10:30:00,61.35,61.35,61.05,61.05,6400.0,53.8201,53.8201,53.5569,53.5569,6400.0
2014-11-21 11:00:00,61.08,61.1,60.97,61.07,8100.0,53.5833,53.6008,53.4868,53.5745,8100.0
2014-11-21 11:30:00,61.07,61.15,60.99,61.13,6800.0,53.5745,53.6447,53.5043,53.6271,6800.0
2014-11-21 12:00:00,61.13,61.24,61.11,61.23,8100.0,53.6271,53.7236,53.6096,53.7148,8100.0
2014-11-21 12:30:00,61.23,61.3,61.2,61.2,3100.0,53.7148,53.7763,53.6885,53.6885,3100.0
2014-11-21 13:00:00,61.16,61.16,61.02,61.02,2600.0,53.6534,53.6534,53.5306,53.5306,2600.0
2014-11-21 13:30:00,60.99,61.04,60.94,60.95,4800.0,53.5043,53.5482,53.4604,53.4692,4800.0
2014-11-21 14:00:00,60.98,60.99,60.83,60.84,32100.0,53.4955,53.5043,53.3639,53.3727,32100.0
2014-11-21 14:30:00,60.86,61.04,60.78,61.03,12500.0,53.3903,53.5482,53.3201,53.5394,12500.0
2014-11-21 15:00:00,61.04,61.13,61.01,61.11,15300.0,53.5482,53.6271,53.5219,53.6096,15300.0
2014-11-21 15:30:00,61.1,61.16,61.02,61.12,20900.0,53.6008,53.6534,53.5306,53.6184,20900.0
2014-11-24 09:30:00,61.53,61.54,61.25,61.29,21100.0,53.978,53.9868,53.7324,53.7675,21100.0
2014-11-24 10:00:00,61.33,61.37,61.06,61.06,20300.0,53.8026,53.8377,53.5657,53.5657,20300.0
2014-11-24 10:30:00,61.04,61.09,61.01,61.06,5400.0,53.5482,53.592,53.5219,53.5657,5400.0
2014-11-24 11:00:00,61.02,61.12,60.97,61.11,7500.0,53.5306,53.6184,53.4868,53.6096,7500.0
2014-11-24 11:30:00,61.13,61.32,61.12,61.32,9900.0,53.6271,53.7938,53.6184,53.7938,9900.0
2014-11-24 12:00:00,61.34,61.46,61.34,61.4,10100.0,53.8113,53.9166,53.8113,53.864,10100.0
2014-11-24 12:30:00,61.39,61.46,61.39,61.44,5200.0,53.8552,53.9166,53.8552,53.8991,5200.0
2014-11-24 13:00:00,61.45,61.52,61.45,61.45,9100.0,53.9078,53.9693,53.9078,53.9078,9100.0
2014-11-24 13:30:00,61.49,61.52,61.43,61.43,7700.0,53.9429,53.9693,53.8903,53.8903,7700.0
2014-11-24 14:00:00,61.44,61.61,61.44,61.6,20800.0,53.8991,54.0482,53.8991,54.0394,20800.0
2014-11-24 14:30:00,61.59,61.75,61.55,61.68,23000.0,54.0307,54.171,53.9956,54.1096,23000.0
2014-11-24 15:00:00,61.67,61.67,61.53,61.55,24100.0,54.1008,54.1008,53.978,53.9956,24100.0
2014-11-24 15:30:00,61.55,61.63,61.52,61.6,23200.0,53.9956,54.0658,53.9693,54.0394,23200.0
2014-11-25 09:30:00,61.84,61.9,61.19,61.42,8500.0,54.25,54.3026,53.6798,53.8815,8500.0
2014-11-25 10:00:00,61.34,61.44,61.25,61.43,16300.0,53.8113,53.8991,53.7324,53.8903,16300.0
2014-11-25 10:30:00,61.4,61.48,61.34,61.48,12500.0,53.864,53.9342,53.8113,53.9342,12500.0
2014-11-25 11:00:00,61.47,61.64,61.4,61.53,17400.0,53.9254,54.0745,53.864,53.978,17400.0
2014-11-25 11:30:00,61.53,61.6,61.49,61.57,13200.0,53.978,54.0394,53.9429,54.0131,13200.0
2014-11-25 12:00:00,61.59,61.61,61.45,61.45,4900.0,54.0307,54.0482,53.9078,53.9078,4900.0
2014-11-25 12:30:00,61.48,61.54,61.46,61.48,2300.0,53.9342,53.9868,53.9166,53.9342,2300.0
2014-11-25 13:00:00,61.5,61.5,61.43,61.47,3700.0,53.9517,53.9517,53.8903,53.9254,3700.0
2014-11-25 13:30:00,61.46,61.49,61.39,61.44,4700.0,53.9166,53.9429,53.8552,53.8991,4700.0
2014-11-25 14:00:00,61.43,61.44,61.38,61.38,9100.0,53.8903,53.8991,53.8464,53.8464,9100.0
2014-11-25 14:30:00,61.38,61.47,61.38,61.41,9900.0,53.8464,53.9254,53.8464,53.8728,9900.0
2014-11-25 15:00:00,61.43,61.48,61.38,61.47,8800.0,53.8903,53.9342,53.8464,53.9254,8800.0
2014-11-25 15:30:00,61.48,61.61,61.41,61.55,35800.0,53.9342,54.0482,53.8728,53.9956,35800.0
2014-11-26 09:30:00,61.71,61.79,61.15,61.66,14600.0,54.1359,54.2061,53.6447,54.0921,14600.0
2014-11-26 10:00:00,61.66,61.75,61.62,61.71,10000.0,54.0921,54.171,54.057,54.1359,10000.0
2014-11-26 10:30:00,61.73,61.76,61.63,61.67,27400.0,54.1535,54.1798,54.0658,54.1008,27400.0
2014-11-26 11:00:00,61.65,61.65,61.6,61.63,8600.0,54.0833,54.0833,54.0394,54.0658,8600.0
2014-11-26 11:30:00,61.63,61.65,61.6,61.62,8400.0,54.0658,54.0833,54.0394,54.057,8400.0
2014-11-26 12:00:00,61.62,61.71,61.59,61.63,3500.0,54.057,54.1359,54.0307,54.0658,3500.0
2014-11-26 12:30:00,61.6,61.71,61.6,61.65,7800.0,54.0394,54.1359,54.0394,54.0833,7800.0
2014-11-26 13:00:00,61.62,61.71,61.61,61.7,6100.0,54.057,54.1359,54.0482,54.1272,6100.0
2014-11-26 13:30:00,61.68,61.7,61.62,61.68,9600.0,54.1096,54.1272,54.057,54.1096,9600.0
2014-11-26 14:00:00,61.67,61.71,61.64,61.7,20900.0,54.1008,54.1359,54.0745,54.1272,20900.0
2014-11-26 14:30:00,61.7,61.73,61.67,61.7,10000.0,54.1272,54.1535,54.1008,54.1272,10000.0
2014-11-26 15:00:00,61.7,61.72,61.69,61.71,8900.0,54.1272,54.1447,54.1184,54.1359,8900.0
2014-11-26 15:30:00,61.69,61.76,61.63,61.7,23300.0,54.1184,54.1798,54.0658,54.1272,23300.0
2014-11-28 09:30:00,61.72,61.98,61.61,61.84,22900.0,54.3385,54.5674,54.2417,54.4442,22900.0
2014-11-28 10:00:00,61.85,61.99,61.83,61.92,7800.0,54.453,54.5762,54.4354,54.5146,7800.0
2014-11-28 10:30:00,61.91,62.0,61.86,61.93,5200.0,54.5058,54.585,54.4618,54.5234,5200.0
2014-11-28 11:00:00,61.93,61.93,61.65,61.69,10100.0,54.5234,54.5234,54.2769,54.3121,10100.0
2014-11-28 11:30:00,61.71,61.74,61.57,61.61,6900.0,54.3297,54.3561,54.2065,54.2417,6900.0
2014-11-28 12:00:00,61.63,61.83,61.6,61.77,9300.0,54.2593,54.4354,54.2329,54.3825,9300.0
2014-11-28 12:30:00,61.74,61.79,61.37,61.46,19800.0,54.3561,54.4002,54.0304,54.1096,19800.0
2014-12-01 09:30:00,61.07,61.37,61.01,61.36,19400.0,53.7663,54.0304,53.7134,54.0216,19400.0
2014-12-01 10:00:00,61.4,61.97,61.4,61.79,24800.0,54.0568,54.5586,54.0568,54.4002,24800.0
2014-12-01 10:30:00,61.77,61.88,61.72,61.88,17600.0,54.3825,54.4794,54.3385,54.4794,17600.0
2014-12-01 11:00:00,61.86,62.08,61.85,62.08,24700.0,54.4618,54.6555,54.453,54.6555,24700.0
2014-12-01 11:30:00,62.09,62.38,62.09,62.27,45200.0,54.6643,54.9196,54.6643,54.8227,45200.0
2014-12-01 12:00:00,62.25,62.29,61.85,61.85,21800.0,54.8051,54.8404,54.453,54.453,21800.0
2014-12-01 12:30:00,61.87,61.95,61.74,61.95,17100.0,54.4706,54.541,54.3561,54.541,17100.0
2014-12-01 13:00:00,61.95,62.29,61.95,62.29,41000.0,54.541,54.8404,54.541,54.8404,41000.0
2014-12-01 13:30:00,62.29,62.46,62.28,62.38,24300.0,54.8404,54.99,54.8315,54.9196,24300.0
2014-12-01 14:00:00,62.38,62.41,61.98,61.98,24600.0,54.9196,54.946,54.5674,54.5674,24600.0
2014-12-01 14:30:00,61.97,62.01,61.9,61.97,24700.0,54.5586,54.5938,54.497,54.5586,24700.0
2014-12-01 15:00:00,61.97,62.0,61.72,61.75,41300.0,54.5586,54.585,54.3385,54.3649,41300.0
2014-12-01 15:30:00,61.74,61.74,61.54,61.61,48000.0,54.3561,54.3561,54.18,54.2417,48000.0
2014-12-02 09:30:00,61.57,62.0,61.43,61.59,13000.0,54.2065,54.585,54.0832,54.2241,13000.0
2014-12-02 10:00:00,61.61,61.71,61.51,61.55,14100.0,54.2417,54.3297,54.1536,54.1889,14100.0
2014-12-02 10:30:00,61.54,61.61,61.37,61.42,14900.0,54.18,54.2417,54.0304,54.0744,14900.0
2014-12-02 11:00:00,61.44,61.58,61.37,61.58,14000.0,54.092,54.2153,54.0304,54.2153,14000.0
2014-12-02 11:30:00,61.58,61.63,61.49,61.49,10800.0,54.2153,54.2593,54.136,54.136,10800.0
2014-12-02 12:00:00,61.5,61.54,61.36,61.36,12400.0,54.1448,54.18,54.0216,54.0216,12400.0
2014-12-02 12:30:00,61.3,61.31,61.18,61.23,7500.0,53.9688,53.9776,53.8631,53.9071,7500.0
2014-12-02 13:00:00,61.24,61.38,61.22,61.35,12500.0,53.9159,54.0392,53.8983,54.0128,12500.0
2014-12-02 13:30:00,61.36,61.42,61.35,61.37,7500.0,54.0216,54.0744,54.0128,54.0304,7500.0
2014-12-02 14:00:00,61.4,61.51,61.36,61.51,13100.0,54.0568,54.1536,54.0216,54.1536,13100.0
2014-12-02 14:30:00,61.54,61.58,61.49,61.53,33600.0,54.18,54.2153,54.136,54.1712,33600.0
2014-12-02 15:00:00,61.53,61.57,61.43,61.46,20000.0,54.1712,54.2065,54.0832,54.1096,20000.0
2014-12-02 15:30:00,61.46,61.63,61.45,61.6,34500.0,54.1096,54.2593,54.1008,54.2329,34500.0
2014-12-03 09:30:00,61.64,62.01,61.07,61.28,74500.0,54.2681,54.5938,53.7663,53.9511,74500.0
2014-12-03 10:00:00,61.34,61.8,61.3,61.65,22400.0,54.004,54.409,53.9688,54.2769,22400.0
2014-12-03 10:30:00,61.63,61.8,61.55,61.8,11300.0,54.2593,54.409,54.1889,54.409,11300.0
2014-12-03 11:00:00,61.79,62.03,61.79,61.97,22600.0,54.4002,54.6114,54.4002,54.5586,22600.0
2014-12-03 11:30:00,62.0,62.0,61.77,61.81,17100.0,54.585,54.585,54.3825,54.4178,17100.0
2014-12-03 12:00:00,61.83,61.84,61.74,61.74,5800.0,54.4354,54.4442,54.3561,54.3561,5800.0
2014-12-03 12:30:00,61.74,61.76,61.69,61.72,9200.0,54.3561,54.3737,54.3121,54.3385,9200.0
2014-12-03 13:00:00,61.72,61.82,61.6,61.74,14400.0,54.3385,54.4266,54.2329,54.3561,14400.0
2014-12-03 13:30:00,61.69,61.88,61.69,61.88,6000.0,54.3121,54.4794,54.3121,54.4794,6000.0
2014-12-03 14:00:00,61.88,61.96,61.88,61.94,10500.0,54.4794,54.5498,54.4794,54.5322,10500.0
2014-12-03 14:30:00,61.89,61.98,61.76,61.78,13500.0,54.4882,54.5674,54.3737,54.3913,13500.0
2014-12-03 15:00:00,61.8,61.89,61.7,61.88,20200.0,54.409,54.4882,54.3209,54.4794,20200.0
2014-12-03 15:30:00,61.89,61.96,61.83,61.92,44900.0,54.4882,54.5498,54.4354,54.5146,44900.0
2014-12-04 09:30:00,61.86,62.18,61.72,62.09,10600.0,54.4618,54.7435,54.3385,54.6643,10600.0
2014-12-04 10:00:00,62.0,62.03,61.85,61.99,13900.0,54.585,54.6114,54.453,54.5762,13900.0
2014-12-04 10:30:00,61.98,61.99,61.86,61.96,15300.0,54.5674,54.5762,54.4618,54.5498,15300.0
2014-12-04 11:00:00,61.93,61.98,61.87,61.9,12700.0,54.5234,54.5674,54.4706,54.497,12700.0
2014-12-04 11:30:00,61.89,61.97,61.85,61.97,12400.0,54.4882,54.5586,54.453,54.5586,12400.0
2014-12-04 12:00:00,61.97,62.05,61.96,62.03,9800.0,54.5586,54.6291,54.5498,54.6114,9800.0
2014-12-04 12:30:00,62.01,62.09,61.95,61.97,17200.0,54.5938,54.6643,54.541,54.5586,17200.0
2014-12-04 13:00:00,61.97,62.01,61.94,61.95,16200.0,54.5586,54.5938,54.5322,54.541,16200.0
2014-12-04 13:30:00,61.92,61.94,61.83,61.84,7500.0,54.5146,54.5322,54.4354,54.4442,7500.0
2014-12-04 14:00:00,61.82,61.86,61.76,61.86,10100.0,54.4266,54.4618,54.3737,54.4618,10100.0
2014-12-04 14:30:00,61.86,62.09,61.84,62.06,130900.0,54.4618,54.6643,54.4442,54.6379,130900.0
2014-12-04 15:00:00,62.06,62.07,61.94,61.96,18500.0,54.6379,54.6467,54.5322,54.5498,18500.0
2014-12-04 15:30:00,61.95,62.16,61.86,62.15,45700.0,54.541,54.7259,54.4618,54.7171,45700.0
2014-12-05 09:30:00,62.17,62.17,61.86,62.06,30700.0,54.7347,54.7347,54.4618,54.6379,30700.0
2014-12-05 10:00:00,62.06,62.07,61.91,62.0,79200.0,54.6379,54.6467,54.5058,54.585,79200.0
2014-12-05 10:30:00,62.0,62.13,61.99,62.08,7500.0,54.585,54.6995,54.5762,54.6555,7500.0
2014-12-05 11:00:00,62.08,62.18,62.02,62.03,8100.0,54.6555,54.7435,54.6026,54.6114,8100.0
2014-12-05 11:30:00,62.01,62.15,61.99,62.11,7200.0,54.5938,54.7171,54.5762,54.6819,7200.0
2014-12-05 12:00:00,62.07,62.11,62.01,62.03,4000.0,54.6467,54.6819,54.5938,54.6114,4000.0
2014-12-05 12:30:00,62.03,62.03,61.96,62.03,7000.0,54.6114,54.6114,54.5498,54.6114,7000.0
2014-12-05 13:00:00,62.02,62.03,61.99,62.03,7400.0,54.6026,54.6114,54.5762,54.6114,7400.0
2014-12-05 13:30:00,62.01,62.03,61.99,61.99,4200.0,54.5938,54.6114,54.5762,54.5762,4200.0
2014-12-05 14:00:00,61.99,62.08,61.99,62.02,5200.0,54.5762,54.6555,54.5762,54.6026,5200.0
2014-12-05 14:30:00,62.03,62.05,61.99,62.0,7100.0,54.6114,54.6291,54.5762,54.585,7100.0
2014-12-05 15:00:00,62.02,62.12,61.99,62.09,11200.0,54.6026,54.6907,54.5762,54.6643,11200.0
2014-12-05 15:30:00,62.08,62.09,61.88,62.04,43300.0,54.6555,54.6643,54.4794,54.6203,43300.0
2014-12-08 09:30:00,61.82,62.43,61.47,62.25,21700.0,54.4266,54.9636,54.1184,54.8051,21700.0
2014-12-08 10:00:00,62.32,62.36,62.06,62.19,16000.0,54.8668,54.902,54.6379,54.7523,16000.0
2014-12-08 10:30:00,62.21,62.28,62.16,62.18,10600.0,54.7699,54.8315,54.7259,54.7435,10600.0
2014-12-08 11:00:00,62.22,62.3,62.19,62.25,9300.0,54.7787,54.8492,54.7523,54.8051,9300.0
2014-12-08 11:30:00,62.25,62.27,62.08,62.09,7500.0,54.8051,54.8227,54.6555,54.6643,7500.0
2014-12-08 12:00:00,62.11,62.12,61.84,61.93,18200.0,54.6819,54.6907,54.4442,54.5234,18200.0
2014-12-08 12:30:00,61.93,62.06,61.92,61.96,18000.0,54.5234,54.6379,54.5146,54.5498,18000.0
2014-12-08 13:00:00,62.0,62.11,61.95,62.01,9000.0,54.585,54.6819,54.541,54.5938,9000.0
2014-12-08 13:30:00,61.98,62.0,61.74,61.74,13100.0,54.5674,54.585,54.3561,54.3561,13100.0
2014-12-08 14:00:00,61.74,61.75,61.52,61.67,10900.0,54.3561,54.3649,54.1624,54.2945,10900.0
2014-12-08 14:30:00,61.66,61.87,61.64,61.86,15900.0,54.2857,54.4706,54.2681,54.4618,15900.0
2014-12-08 15:00:00,61.84,61.98,61.77,61.94,17800.0,54.4442,54.5674,54.3825,54.5322,17800.0
2014-12-08 15:30:00,61.94,62.01,61.79,61.96,59900.0,54.5322,54.5938,54.4002,54.5498,59900.0
2014-12-09 09:30:00,61.15,61.59,61.1,61.2,15100.0,53.8367,54.2241,53.7927,53.8807,15100.0
2014-12-09 10:00:00,61.24,61.5,61.23,61.45,28400.0,53.9159,54.1448,53.9071,54.1008,28400.0
2014-12-09 10:30:00,61.42,61.63,61.29,61.6,22500.0,54.0744,54.2593,53.9599,54.2329,22500.0
2014-12-09 11:00:00,61.59,61.82,61.53,61.81,17800.0,54.2241,54.4266,54.1712,54.4178,17800.0
2014-12-09 11:30:00,61.82,61.83,61.74,61.75,16700.0,54.4266,54.4354,54.3561,54.3649,16700.0
2014-12-09 12:00:00,61.75,61.78,61.74,61.78,15000.0,54.3649,54.3913,54.3561,54.3913,15000.0
2014-12-09 12:30:00,61.75,61.88,61.75,61.83,13800.0,54.3649,54.4794,54.3649,54.4354,13800.0
2014-12-09 13:00:00,61.81,62.09,61.81,61.97,9000.0,54.4178,54.6643,54.4178,54.5586,9000.0
2014-12-09 13:30:00,62.0,62.18,61.97,62.11,11400.0,54.585,54.7435,54.5586,54.6819,11400.0
2014-12-09 14:00:00,62.1,62.16,61.96,62.0,6200.0,54.6731,54.7259,54.5498,54.585,6200.0
2014-12-09 14:30:00,62.0,62.01,61.95,61.99,13200.0,54.585,54.5938,54.541,54.5762,13200.0
2014-12-09 15:00:00,61.97,62.05,61.95,62.0,13400.0,54.5586,54.6291,54.541,54.585,13400.0
2014-12-09 15:30:00,62.0,62.16,61.95,62.08,37200.0,54.585,54.7259,54.541,54.6555,37200.0
2014-12-10 09:30:00,61.98,62.2,61.68,61.87,17400.0,54.5674,54.7611,54.3033,54.4706,17400.0
2014-12-10 10:00:00,61.85,62.0,61.77,61.94,50800.0,54.453,54.585,54.3825,54.5322,50800.0
2014-12-10 10:30:00,61.95,62.04,61.91,61.98,36600.0,54.541,54.6203,54.5058,54.5674,36600.0
2014-12-10 11:00:00,61.98,62.02,61.88,61.95,24400.0,54.5674,54.6026,54.4794,54.541,24400.0
2014-12-10 11:30:00,61.95,61.98,61.85,61.95,37000.0,54.541,54.5674,54.453,54.541,37000.0
2014-12-10 12:00:00,61.95,62.08,61.93,61.99,31600.0,54.541,54.6555,54.5234,54.5762,31600.0
2014-12-10 12:30:00,62.0,62.01,61.9,61.97,22100.0,54.585,54.5938,54.497,54.5586,22100.0
2014-12-10 13:00:00,61.93,61.99,61.88,61.94,17600.0,54.5234,54.5762,54.4794,54.5322,17600.0
2014-12-10 13:30:00,61.92,61.95,61.85,61.88,58300.0,54.5146,54.541,54.453,54.4794,58300.0
2014-12-10 14:00:00,61.85,61.93,61.74,61.76,31100.0,54.453,54.5234,54.3561,54.3737,31100.0
2014-12-10 14:30:00,61.76,61.8,61.43,61.43,35800.0,54.3737,54.409,54.0832,54.0832,35800.0
2014-12-10 15:00:00,61.43,61.7,61.4,61.69,36000.0,54.0832,54.3209,54.0568,54.3121,36000.0
2014-12-10 15:30:00,61.68,61.73,61.34,61.6,91300.0,54.3033,54.3473,54.004,54.2329,91300.0
2014-12-11 09:30:00,61.96,62.35,61.53,62.24,13800.0,54.5498,54.8932,54.1712,54.7963,13800.0
2014-12-11 10:00:00,62.19,62.32,62.07,62.3,15900.0,54.7523,54.8668,54.6467,54.8492,15900.0
2014-12-11 10:30:00,62.33,62.42,62.22,62.23,23800.0,54.8756,54.9548,54.7787,54.7875,23800.0
2014-12-11 11:00:00,62.23,62.24,62.1,62.23,16600.0,54.7875,54.7963,54.6731,54.7875,16600.0
2014-12-11 11:30:00,62.23,62.29,62.18,62.29,7600.0,54.7875,54.8404,54.7435,54.8404,7600.0
2014-12-11 12:00:00,62.3,62.34,62.15,62.15,8300.0,54.8492,54.8844,54.7171,54.7171,8300.0
2014-12-11 12:30:00,62.19,62.21,62.08,62.09,7600.0,54.7523,54.7699,54.6555,54.6643,7600.0
2014-12-11 13:00:00,62.07,62.08,61.97,62.02,6100.0,54.6467,54.6555,54.5586,54.6026,6100.0
2014-12-11 13:30:00,62.0,62.14,62.0,62.11,9000.0,54.585,54.7083,54.585,54.6819,9000.0
2014-12-11 14:00:00,62.09,62.21,62.05,62.14,11600.0,54.6643,54.7699,54.6291,54.7083,11600.0
2014-12-11 14:30:00,62.15,62.21,61.9,61.95,15500.0,54.7171,54.7699,54.497,54.541,15500.0
2014-12-11 15:00:00,61.95,62.2,61.95,62.12,13400.0,54.541,54.7611,54.541,54.6907,13400.0
2014-12-11 15:30:00,62.1,62.16,61.74,61.9,46800.0,54.6731,54.7259,54.3561,54.497,46800.0
2014-12-12 09:30:00,61.54,61.79,61.47,61.55,29100.0,54.18,54.4002,54.1184,54.1889,29100.0
2014-12-12 10:00:00,61.59,61.61,61.39,61.43,23300.0,54.2241,54.2417,54.048,54.0832,23300.0
2014-12-12 10:30:00,61.45,61.53,61.38,61.4,29900.0,54.1008,54.1712,54.0392,54.0568,29900.0
2014-12-12 11:00:00,61.4,61.52,61.3,61.49,43400.0,54.0568,54.1624,53.9688,54.136,43400.0
2014-12-12 11:30:00,61.49,61.62,61.45,61.48,22100.0,54.136,54.2505,54.1008,54.1272,22100.0
2014-12-12 12:00:00,61.48,61.6,61.45,61.6,19700.0,54.1272,54.2329,54.1008,54.2329,19700.0
2014-12-12 12:30:00,61.57,61.66,61.55,61.57,14200.0,54.2065,54.2857,54.1889,54.2065,14200.0
2014-12-12 13:00:00,61.54,61.77,61.54,61.72,19400.0,54.18,54.3825,54.18,54.3385,19400.0
2014-12-12 13:30:00,61.71,61.75,61.62,61.69,12000.0,54.3297,54.3649,54.2505,54.3121,12000.0
2014-12-12 14:00:00,61.63,61.7,61.58,61.65,20800.0,54.2593,54.3209,54.2153,54.2769,20800.0
2014-12-12 14:30:00,61.61,61.71,61.59,61.71,17100.0,54.2417,54.3297,54.2241,54.3297,17100.0
2014-12-12 15:00:00,61.71,61.73,61.55,61.59,27700.0,54.3297,54.3473,54.1889,54.2241,27700.0
2014-12-12 15:30:00,61.59,61.6,61.34,61.5,83000.0,54.2241,54.2329,54.004,54.1448,83000.0
2014-12-15 09:30:00,61.72,62.08,61.42,61.82,32000.0,54.3385,54.6555,54.0744,54.4266,32000.0
2014-12-15 10:00:00,61.81,61.81,61.41,61.53,33500.0,54.4178,54.4178,54.0656,54.1712,33500.0
2014-12-15 10:30:00,61.54,61.57,61.28,61.52,17400.0,54.18,54.2065,53.9511,54.1624,17400.0
2014-12-15 11:00:00,61.5,61.53,61.29,61.33,31400.0,54.1448,54.1712,53.9599,53.9952,31400.0
2014-12-15 11:30:00,61.33,61.42,61.21,61.28,35900.0,53.9952,54.0744,53.8895,53.9511,35900.0
2014-12-15 12:00:00,61.28,61.65,61.28,61.64,22800.0,53.9511,54.2769,53.9511,54.2681,22800.0
2014-12-15 12:30:00,61.62,61.69,61.51,61.64,11100.0,54.2505,54.3121,54.1536,54.2681,11100.0
2014-12-15 13:00:00,61.65,61.69,61.4,61.4,9500.0,54.2769,54.3121,54.0568,54.0568,9500.0
2014-12-15 13:30:00,61.4,61.52,61.33,61.48,13500.0,54.0568,54.1624,53.9952,54.1272,13500.0
2014-12-15 14:00:00,61.47,61.66,61.41,61.64,11900.0,54.1184,54.2857,54.0656,54.2681,11900.0
2014-12-15 14:30:00,61.61,61.77,61.51,61.57,14400.0,54.2417,54.3825,54.1536,54.2065,14400.0
2014-12-15 15:00:00,61.58,61.78,61.53,61.73,31600.0,54.2153,54.3913,54.1712,54.3473,31600.0
2014-12-15 15:30:00,61.72,61.93,61.62,61.75,49200.0,54.3385,54.5234,54.2505,54.3649,49200.0
2014-12-16 09:30:00,59.99,61.99,59.99,61.51,32200.0,52.8154,54.5762,52.8154,54.1536,32200.0
2014-12-16 10:00:00,61.59,61.85,61.37,61.8,20100.0,54.2241,54.453,54.0304,54.409,20100.0
2014-12-16 10:30:00,61.77,61.77,61.48,61.71,21800.0,54.3825,54.3825,54.1272,54.3297,21800.0
2014-12-16 11:00:00,61.7,62.02,61.58,61.97,18000.0,54.3209,54.6026,54.2153,54.5586,18000.0
2014-12-16 11:30:00,61.97,62.08,61.91,62.0,17200.0,54.5586,54.6555,54.5058,54.585,17200.0
2014-12-16 12:00:00,61.97,62.01,61.74,61.75,11000.0,54.5586,54.5938,54.3561,54.3649,11000.0
2014-12-16 12:30:00,61.75,61.9,61.75,61.88,11200.0,54.3649,54.497,54.3649,54.4794,11200.0
2014-12-16 13:00:00,61.82,61.94,61.65,61.69,12500.0,54.4266,54.5322,54.2769,54.3121,12500.0
2014-12-16 13:30:00,61.65,61.99,61.65,61.9,12700.0,54.2769,54.5762,54.2769,54.497,12700.0
2014-12-16 14:00:00,61.9,61.91,61.75,61.76,12900.0,54.497,54.5058,54.3649,54.3737,12900.0
2014-12-16 14:30:00,61.76,61.83,61.58,61.7,18300.0,54.3737,54.4354,54.2153,54.3209,18300.0
2014-12-16 15:00:00,61.71,61.84,61.63,61.69,24900.0,54.3297,54.4442,54.2593,54.3121,24900.0
2014-12-16 15:30:00,61.65,61.74,61.35,61.37,56000.0,54.2769,54.3561,54.0128,54.0304,56000.0
2014-12-17 09:30:00,61.65,61.65,61.08,61.21,29400.0,54.2769,54.2769,53.7751,53.8895,29400.0
2014-12-17 10:00:00,61.26,61.35,61.18,61.23,23800.0,53.9335,54.0128,53.8631,53.9071,23800.0
2014-12-17 10:30:00,61.23,61.24,61.02,61.03,8500.0,53.9071,53.9159,53.7222,53.731,8500.0
2014-12-17 11:00:00,61.05,61.09,60.75,60.81,17500.0,53.7487,53.7839,53.4845,53.5374,17500.0
2014-12-17 11:30:00,60.84,61.23,60.82,61.2,21300.0,53.5638,53.9071,53.5462,53.8807,21300.0
2014-12-17 12:00:00,61.2,61.4,61.13,61.24,26400.0,53.8807,54.0568,53.8191,53.9159,26400.0
2014-12-17 12:30:00,61.24,61.33,61.11,61.21,10400.0,53.9159,53.9952,53.8015,53.8895,10400.0
2014-12-17 13:00:00,61.22,61.34,61.2,61.34,6300.0,53.8983,54.004,53.8807,54.004,6300.0
2014-12-17 13:30:00,61.36,61.51,61.36,61.48,7600.0,54.0216,54.1536,54.0216,54.1272,7600.0
2014-12-17 14:00:00,61.49,61.87,61.49,61.77,19300.0,54.136,54.4706,54.136,54.3825,19300.0
2014-12-17 14:30:00,61.8,62.06,61.73,61.88,25000.0,54.409,54.6379,54.3473,54.4794,25000.0
2014-12-17 15:00:00,61.87,61.99,61.76,61.98,14500.0,54.4706,54.5762,54.3737,54.5674,14500.0
2014-12-17 15:30:00,61.96,62.29,61.85,62.24,46300.0,54.5498,54.8404,54.453,54.7963,46300.0
2014-12-18 09:30:00,63.06,63.12,62.59,62.85,18500.0,55.5183,55.5711,55.1045,55.3334,18500.0
2014-12-18 10:00:00,62.86,62.94,62.63,62.94,21800.0,55.3422,55.4126,55.1397,55.4126,21800.0
2014-12-18 10:30:00,62.93,62.96,62.66,62.66,7800.0,55.4038,55.4302,55.1661,55.1661,7800.0
2014-12-18 11:00:00,62.63,62.69,62.55,62.6,13600.0,55.1397,55.1925,55.0693,55.1133,13600.0
2014-12-18 11:30:00,62.63,62.72,62.61,62.72,10200.0,55.1397,55.2189,55.1221,55.2189,10200.0
2014-12-18 12:00:00,62.72,62.84,62.66,62.66,8400.0,55.2189,55.3246,55.1661,55.1661,8400.0
2014-12-18 12:30:00,62.64,62.82,62.64,62.82,6800.0,55.1485,55.307,55.1485,55.307,6800.0
2014-12-18 13:00:00,62.79,62.99,62.79,62.94,7600.0,55.2806,55.4566,55.2806,55.4126,7600.0
2014-12-18 13:30:00,62.92,63.03,62.92,63.03,5400.0,55.395,55.4919,55.395,55.4919,5400.0
2014-12-18 14:00:00,63.05,63.18,62.98,63.07,6700.0,55.5095,55.6239,55.4478,55.5271,6700.0
2014-12-18 14:30:00,63.08,63.13,62.93,63.02,11200.0,55.5359,55.5799,55.4038,55.483,11200.0
2014-12-18 15:00:00,63.0,63.15,62.99,63.06,14300.0,55.4654,55.5975,55.4566,55.5183,14300.0
2014-12-18 15:30:00,63.06,63.4,63.03,63.39,37100.0,55.5183,55.8176,55.4919,55.8088,37100.0
2014-12-19 09:30:00,63.43,63.62,63.01,63.52,79000.0,55.844,56.0113,55.4742,55.9232,79000.0
2014-12-19 10:00:00,63.55,63.66,63.34,63.36,9800.0,55.9497,56.0465,55.7648,55.7824,9800.0
2014-12-19 10:30:00,63.37,63.38,63.02,63.12,11700.0,55.7912,55.8,55.483,55.5711,11700.0
2014-12-19 11:00:00,63.13,63.15,62.97,63.08,11400.0,55.5799,55.5975,55.439,55.5359,11400.0
2014-12-19 11:30:00,63.08,63.12,63.04,63.06,8400.0,55.5359,55.5711,55.5007,55.5183,8400.0
2014-12-19 12:00:00,63.04,63.15,62.97,62.97,6700.0,55.5007,55.5975,55.439,55.439,6700.0
2014-12-19 12:30:00,63.0,63.02,62.93,62.93,8500.0,55.4654,55.483,55.4038,55.4038,8500.0
2014-12-19 13:00:00,62.92,62.97,62.82,62.84,8600.0,55.395,55.439,55.307,55.3246,8600.0
2014-12-19 13:30:00,62.85,62.97,62.82,62.97,14800.0,55.3334,55.439,55.307,55.439,14800.0
2014-12-19 14:00:00,62.93,63.1,62.92,63.07,9100.0,55.4038,55.5535,55.395,55.5271,9100.0
2014-12-19 14:30:00,63.06,63.15,63.01,63.13,11800.0,55.5183,55.5975,55.4742,55.5799,11800.0
2014-12-19 15:00:00,63.16,63.23,63.12,63.23,11700.0,55.6063,55.6679,55.5711,55.6679,11700.0
2014-12-19 15:30:00,63.22,63.33,63.08,63.24,63100.0,55.6591,55.756,55.5359,55.6767,63100.0
2014-12-22 09:30:00,63.22,63.53,63.22,63.25,15300.0,55.6591,55.9321,55.6591,55.6855,15300.0
2014-12-22 10:00:00,63.05,63.36,63.04,63.33,20500.0,55.5095,55.7824,55.5007,55.756,20500.0
2014-12-22 10:30:00,63.32,63.46,63.22,63.24,14100.0,55.7472,55.8704,55.6591,55.6767,14100.0
2014-12-22 11:00:00,63.24,63.25,63.14,63.24,9800.0,55.6767,55.6855,55.5887,55.6767,9800.0
2014-12-22 11:30:00,63.25,63.25,63.13,63.13,4800.0,55.6855,55.6855,55.5799,55.5799,4800.0
2014-12-22 12:00:00,63.15,63.17,63.03,63.03,4200.0,55.5975,55.6151,55.4919,55.4919,4200.0
2014-12-22 12:30:00,63.0,63.15,62.99,63.11,7600.0,55.4654,55.5975,55.4566,55.5623,7600.0
2014-12-22 13:00:00,63.13,63.17,63.1,63.17,3300.0,55.5799,55.6151,55.5535,55.6151,3300.0
2014-12-22 13:30:00,63.15,63.42,63.15,63.41,16000.0,55.5975,55.8352,55.5975,55.8264,16000.0
2014-12-22 14:00:00,63.4,63.4,63.2,63.22,4400.0,55.8176,55.8176,55.6415,55.6591,4400.0
2014-12-22 14:30:00,63.22,63.26,63.2,63.26,9400.0,55.6591,55.6943,55.6415,55.6943,9400.0
2014-12-22 15:00:00,63.27,63.46,63.26,63.38,13300.0,55.7031,55.8704,55.6943,55.8,13300.0
2014-12-22 15:30:00,63.39,63.42,63.31,63.38,32200.0,55.8088,55.8352,55.7384,55.8,32200.0
2014-12-23 09:30:00,63.5,63.54,63.14,63.44,16800.0,55.9056,55.9409,55.5887,55.8528,16800.0
2014-12-23 10:00:00,63.52,63.6,63.36,63.48,11800.0,55.9232,55.9937,55.7824,55.888,11800.0
2014-12-23 10:30:00,63.46,63.48,63.23,63.35,10400.0,55.8704,55.888,55.6679,55.7736,10400.0
2014-12-23 11:00:00,63.33,63.43,63.3,63.37,6700.0,55.756,55.844,55.7296,55.7912,6700.0
2014-12-23 11:30:00,63.4,63.46,63.37,63.42,3400.0,55.8176,55.8704,55.7912,55.8352,3400.0
2014-12-23 12:00:00,63.46,63.46,63.36,63.36,2800.0,55.8704,55.8704,55.7824,55.7824,2800.0
2014-12-23 12:30:00,63.37,63.47,63.37,63.47,3500.0,55.7912,55.8792,55.7912,55.8792,3500.0
2014-12-23 13:00:00,63.48,63.67,63.45,63.66,15300.0,55.888,56.0553,55.8616,56.0465,15300.0
2014-12-23 13:30:00,63.68,63.75,63.68,63.73,12200.0,56.0641,56.1257,56.0641,56.1081,12200.0
2014-12-23 14:00:00,63.67,63.72,63.65,63.68,3300.0,56.0553,56.0993,56.0377,56.0641,3300.0
2014-12-23 14:30:00,63.69,63.72,63.38,63.4,14300.0,56.0729,56.0993,55.8,55.8176,14300.0
2014-12-23 15:00:00,63.43,63.64,63.4,63.6,20500.0,55.844,56.0289,55.8176,55.9937,20500.0
2014-12-23 15:30:00,63.58,63.61,63.5,63.58,30500.0,55.9761,56.0025,55.9056,55.9761,30500.0
2014-12-24 09:30:00,63.48,63.67,63.25,63.62,18200.0,55.888,56.0553,55.6855,56.0113,18200.0
2014-12-24 10:00:00,63.63,63.7,63.51,63.62,10800.0,56.0201,56.0817,55.9144,56.0113,10800.0
2014-12-24 10:30:00,63.63,63.7,63.53,63.56,5300.0,56.0201,56.0817,55.9321,55.9585,5300.0
2014-12-24 11:00:00,63.56,63.57,63.44,63.5,7600.0,55.9585,55.9673,55.8528,55.9056,7600.0
2014-12-24 11:30:00,63.53,63.55,63.42,63.51,6200.0,55.9321,55.9497,55.8352,55.9144,6200.0
2014-12-24 12:00:00,63.53,63.67,63.52,63.65,8700.0,55.9321,56.0553,55.9232,56.0377,8700.0
2014-12-24 12:30:00,63.63,63.67,63.5,63.5,20900.0,56.0201,56.0553,55.9056,55.9056,20900.0
2014-12-26 09:30:00,63.85,63.85,63.11,63.77,8500.0,56.2138,56.2138,55.5623,56.1434,8500.0
2014-12-26 10:00:00,63.8,63.8,63.51,63.58,8200.0,56.1698,56.1698,55.9144,55.9761,8200.0
2014-12-26 10:30:00,63.58,63.69,63.55,63.63,4100.0,55.9761,56.0729,55.9497,56.0201,4100.0
2014-12-26 11:00:00,63.61,63.64,63.56,63.64,6200.0,56.0025,56.0289,55.9585,56.0289,6200.0
2014-12-26 11:30:00,63.59,63.59,63.51,63.53,1600.0,55.9849,55.9849,55.9144,55.9321,1600.0
2014-12-26 12:00:00,63.51,63.65,63.51,63.59,3400.0,55.9144,56.0377,55.9144,55.9849,3400.0
2014-12-26 12:30:00,63.59,63.61,63.47,63.47,1800.0,55.9849,56.0025,55.8792,55.8792,1800.0
2014-12-26 13:00:00,63.52,63.61,63.46,63.6,2700.0,55.9232,56.0025,55.8704,55.9937,2700.0
2014-12-26 13:30:00,63.58,63.65,63.53,63.65,2700.0,55.9761,56.0377,55.9321,56.0377,2700.0
2014-12-26 14:00:00,63.68,63.72,63.65,63.67,2800.0,56.0641,56.0993,56.0377,56.0553,2800.0
2014-12-26 14:30:00,63.67,63.67,63.54,63.59,7400.0,56.0553,56.0553,55.9409,55.9849,7400.0
2014-12-26 15:00:00,63.57,63.57,63.5,63.55,8500.0,55.9673,55.9673,55.9056,55.9497,8500.0
2014-12-26 15:30:00,63.55,63.55,63.31,63.38,18400.0,55.9497,55.9497,55.7384,55.8,18400.0
2014-12-29 09:30:00,63.15,63.55,63.07,63.43,14100.0,55.5975,55.9497,55.5271,55.844,14100.0
2014-12-29 10:00:00,63.46,63.54,63.2,63.26,7100.0,55.8704,55.9409,55.6415,55.6943,7100.0
2014-12-29 10:30:00,63.26,63.35,63.19,63.34,4300.0,55.6943,55.7736,55.6327,55.7648,4300.0
2014-12-29 11:00:00,63.31,63.4,63.31,63.4,9900.0,55.7384,55.8176,55.7384,55.8176,9900.0
2014-12-29 11:30:00,63.39,63.52,63.39,63.47,11400.0,55.8088,55.9232,55.8088,55.8792,11400.0
2014-12-29 12:00:00,63.47,63.52,63.47,63.48,3300.0,55.8792,55.9232,55.8792,55.888,3300.0
2014-12-29 12:30:00,63.48,63.58,63.47,63.5,8800.0,55.888,55.9761,55.8792,55.9056,8800.0
2014-12-29 13:00:00,63.54,63.58,63.5,63.51,4900.0,55.9409,55.9761,55.9056,55.9144,4900.0
2014-12-29 13:30:00,63.51,63.54,63.5,63.51,4700.0,55.9144,55.9409,55.9056,55.9144,4700.0
2014-12-29 14:00:00,63.52,63.55,63.48,63.52,9900.0,55.9232,55.9497,55.888,55.9232,9900.0
2014-12-29 14:30:00,63.48,63.56,63.48,63.56,11700.0,55.888,55.9585,55.888,55.9585,11700.0
2014-12-29 15:00:00,63.56,63.71,63.5,63.71,24600.0,55.9585,56.0905,55.9056,56.0905,24600.0
2014-12-29 15:30:00,63.7,63.82,63.66,63.66,37800.0,56.0817,56.1874,56.0465,56.0465,37800.0
2014-12-30 09:30:00,63.67,63.76,63.29,63.38,16900.0,56.0553,56.1345,55.7208,55.8,16900.0
2014-12-30 10:00:00,63.29,63.47,63.25,63.41,5000.0,55.7208,55.8792,55.6855,55.8264,5000.0
2014-12-30 10:30:00,63.48,63.48,63.23,63.24,4800.0,55.888,55.888,55.6679,55.6767,4800.0
2014-12-30 11:00:00,63.24,63.24,63.08,63.19,5600.0,55.6767,55.6767,55.5359,55.6327,5600.0
2014-12-30 11:30:00,63.18,63.19,63.11,63.19,3500.0,55.6239,55.6327,55.5623,55.6327,3500.0
2014-12-30 12:00:00,63.14,63.27,63.14,63.27,2600.0,55.5887,55.7031,55.5887,55.7031,2600.0
2014-12-30 12:30:00,63.25,63.32,63.21,63.29,2400.0,55.6855,55.7472,55.6503,55.7208,2400.0
2014-12-30 13:00:00,63.21,63.29,63.16,63.2,3900.0,55.6503,55.7208,55.6063,55.6415,3900.0
2014-12-30 13:30:00,63.19,63.19,63.06,63.13,8200.0,55.6327,55.6327,55.5183,55.5799,8200.0
2014-12-30 14:00:00,63.08,63.1,62.86,62.94,33000.0,55.5359,55.5535,55.3422,55.4126,33000.0
2014-12-30 14:30:00,62.98,63.03,62.85,63.0,53200.0,55.4478,55.4919,55.3334,55.4654,53200.0
2014-12-30 15:00:00,63.05,63.12,63.02,63.02,5000.0,55.5095,55.5711,55.483,55.483,5000.0
2014-12-30 15:30:00,63.02,63.09,62.98,63.0,23700.0,55.483,55.5447,55.4478,55.4654,23700.0
2014-12-31 09:30:00,63.26,63.27,62.78,63.12,5100.0,55.6943,55.7031,55.2718,55.5711,5100.0
2014-12-31 10:00:00,63.2,63.21,62.97,63.09,2700.0,55.6415,55.6503,55.439,55.5447,2700.0
2014-12-31 10:30:00,63.07,63.35,63.07,63.32,5200.0,55.5271,55.7736,55.5271,55.7472,5200.0
2014-12-31 11:00:00,63.28,63.28,63.08,63.21,5200.0,55.712,55.712,55.5359,55.6503,5200.0
2014-12-31 11:30:00,63.12,63.19,63.09,63.16,6700.0,55.5711,55.6327,55.5447,55.6063,6700.0
2014-12-31 12:00:00,63.16,63.16,62.88,62.9,4600.0,55.6063,55.6063,55.3598,55.3774,4600.0
2014-12-31 12:30:00,62.9,62.96,62.82,62.82,3900.0,55.3774,55.4302,55.307,55.307,3900.0
2014-12-31 13:00:00,62.83,62.95,62.78,62.8,3000.0,55.3158,55.4214,55.2718,55.2894,3000.0
2014-12-31 13:30:00,62.83,62.83,62.64,62.64,2600.0,55.3158,55.3158,55.1485,55.1485,2600.0
2014-12-31 14:00:00,62.68,62.7,62.51,62.58,5700.0,55.1837,55.2013,55.034,55.0957,5700.0
2014-12-31 14:30:00,62.58,62.59,62.43,62.47,10300.0,55.0957,55.1045,54.9636,54.9988,10300.0
2014-12-31 15:00:00,62.45,62.63,62.45,62.57,5800.0,54.9812,55.1397,54.9812,55.0869,5800.0
2014-12-31 15:30:00,62.57,62.62,62.09,62.13,31000.0,55.0869,55.1309,54.6643,54.6995,31000.0
2015-01-02 09:30:00,62.64,62.83,62.12,62.78,14800.0,55.1485,55.3158,54.6907,55.2718,14800.0
2015-01-02 10:00:00,62.82,62.85,62.45,62.45,12300.0,55.307,55.3334,54.9812,54.9812,12300.0
2015-01-02 10:30:00,62.43,62.5,61.86,62.11,19700.0,54.9636,55.0252,54.4618,54.6819,19700.0
2015-01-02 11:00:00,62.07,62.07,61.72,61.88,12500.0,54.6467,54.6467,54.3385,54.4794,12500.0
2015-01-02 11:30:00,61.85,61.92,61.73,61.92,19800.0,54.453,54.5146,54.3473,54.5146,19800.0
2015-01-02 12:00:00,61.9,61.98,61.81,61.89,6600.0,54.497,54.5674,54.4178,54.4882,6600.0
2015-01-02 12:30:00,61.86,61.95,61.85,61.89,5200.0,54.4618,54.541,54.453,54.4882,5200.0
2015-01-02 13:00:00,61.91,61.92,61.73,61.81,11600.0,54.5058,54.5146,54.3473,54.4178,11600.0
2015-01-02 13:30:00,61.72,61.89,61.71,61.86,5700.0,54.3385,54.4882,54.3297,54.4618,5700.0
2015-01-02 14:00:00,61.9,62.07,61.84,62.05,7100.0,54.497,54.6467,54.4442,54.6291,7100.0
2015-01-02 14:30:00,62.02,62.27,62.0,62.17,7300.0,54.6026,54.8227,54.585,54.7347,7300.0
2015-01-02 15:00:00,62.14,62.17,62.03,62.09,7100.0,54.7083,54.7347,54.6114,54.6643,7100.0
2015-01-02 15:30:00,62.07,62.32,62.07,62.2,17600.0,54.6467,54.8668,54.6467,54.7611,17600.0
2015-01-05 09:30:00,61.91,61.98,61.56,61.65,24600.0,54.5058,54.5674,54.1977,54.2769,24600.0
2015-01-05 10:00:00,61.63,61.82,61.57,61.77,13100.0,54.2593,54.4266,54.2065,54.3825,13100.0
2015-01-05 10:30:00,61.83,61.97,61.64,61.97,5100.0,54.4354,54.5586,54.2681,54.5586,5100.0
2015-01-05 11:00:00,61.94,61.94,61.62,61.68,10900.0,54.5322,54.5322,54.2505,54.3033,10900.0
2015-01-05 11:30:00,61.66,61.73,61.61,61.67,3500.0,54.2857,54.3473,54.2417,54.2945,3500.0
2015-01-05 12:00:00,61.7,61.72,61.46,61.46,5200.0,54.3209,54.3385,54.1096,54.1096,5200.0
2015-01-05 12:30:00,61.44,61.54,61.35,61.41,6200.0,54.092,54.18,54.0128,54.0656,6200.0
2015-01-05 13:00:00,61.46,61.46,61.2,61.27,6200.0,54.1096,54.1096,53.8807,53.9423,6200.0
2015-01-05 13:30:00,61.33,61.43,61.33,61.4,5700.0,53.9952,54.0832,53.9952,54.0568,5700.0
2015-01-05 14:00:00,61.39,61.46,61.3,61.41,8400.0,54.048,54.1096,53.9688,54.0656,8400.0
2015-01-05 14:30:00,61.41,61.46,61.34,61.42,5800.0,54.0656,54.1096,54.004,54.0744,5800.0
2015-01-05 15:00:00,61.39,61.73,61.39,61.66,9100.0,54.048,54.3473,54.048,54.2857,9100.0
2015-01-05 15:30:00,61.61,61.79,61.57,61.59,35700.0,54.2417,54.4002,54.2065,54.2241,35700.0
2015-01-06 09:30:00,61.6,61.85,61.26,61.58,31100.0,54.2329,54.453,53.9335,54.2153,31100.0
2015-01-06 10:00:00,61.54,61.78,61.48,61.68,6500.0,54.18,54.3913,54.1272,54.3033,6500.0
2015-01-06 10:30:00,61.68,61.74,61.51,61.57,8500.0,54.3033,54.3561,54.1536,54.2065,8500.0
2015-01-06 11:00:00,61.57,61.75,61.56,61.65,20900.0,54.2065,54.3649,54.1977,54.2769,20900.0
2015-01-06 11:30:00,61.65,61.68,61.35,61.4,13600.0,54.2769,54.3033,54.0128,54.0568,13600.0
2015-01-06 12:00:00,61.27,61.27,61.03,61.12,8100.0,53.9423,53.9423,53.731,53.8103,8100.0
2015-01-06 12:30:00,61.1,61.18,61.01,61.18,5300.0,53.7927,53.8631,53.7134,53.8631,5300.0
2015-01-06 13:00:00,61.18,61.18,60.91,61.08,8000.0,53.8631,53.8631,53.6254,53.7751,8000.0
2015-01-06 13:30:00,61.07,61.18,61.02,61.18,10100.0,53.7663,53.8631,53.7222,53.8631,10100.0
2015-01-06 14:00:00,61.17,61.37,61.16,61.36,17900.0,53.8543,54.0304,53.8455,54.0216,17900.0
2015-01-06 14:30:00,61.43,61.68,61.39,61.57,13600.0,54.0832,54.3033,54.048,54.2065,13600.0
2015-01-06 15:00:00,61.56,61.75,61.51,61.74,10900.0,54.1977,54.3649,54.1536,54.3561,10900.0
2015-01-06 15:30:00,61.73,61.73,61.36,61.43,39800.0,54.3473,54.3473,54.0216,54.0832,39800.0
2015-01-07 09:30:00,61.78,61.94,61.3,61.91,28100.0,54.3913,54.5322,53.9688,54.5058,28100.0
2015-01-07 10:00:00,61.95,61.98,61.81,61.88,14400.0,54.541,54.5674,54.4178,54.4794,14400.0
2015-01-07 10:30:00,61.88,61.96,61.76,61.88,18900.0,54.4794,54.5498,54.3737,54.4794,18900.0
2015-01-07 11:00:00,61.89,61.94,61.72,61.85,22700.0,54.4882,54.5322,54.3385,54.453,22700.0
2015-01-07 11:30:00,61.88,61.98,61.81,61.93,17500.0,54.4794,54.5674,54.4178,54.5234,17500.0
2015-01-07 12:00:00,61.96,62.09,61.86,62.09,19700.0,54.5498,54.6643,54.4618,54.6643,19700.0
2015-01-07 12:30:00,62.09,62.25,62.06,62.13,30500.0,54.6643,54.8051,54.6379,54.6995,30500.0
2015-01-07 13:00:00,62.08,62.12,61.82,61.85,14700.0,54.6555,54.6907,54.4266,54.453,14700.0
2015-01-07 13:30:00,61.84,62.11,61.83,62.06,20500.0,54.4442,54.6819,54.4354,54.6379,20500.0
2015-01-07 14:00:00,62.07,62.07,61.75,61.85,25300.0,54.6467,54.6467,54.3649,54.453,25300.0
2015-01-07 14:30:00,61.83,61.97,61.77,61.77,13700.0,54.4354,54.5586,54.3825,54.3825,13700.0
2015-01-07 15:00:00,61.79,62.04,61.71,62.01,46900.0,54.4002,54.6203,54.3297,54.5938,46900.0
2015-01-07 15:30:00,61.99,62.0,61.75,61.96,47600.0,54.5762,54.585,54.3649,54.5498,47600.0
2015-01-08 09:30:00,62.58,63.03,62.19,63.03,12200.0,55.0957,55.4919,54.7523,55.4919,12200.0
2015-01-08 10:00:00,63.04,63.24,62.9,63.04,14200.0,55.5007,55.6767,55.3774,55.5007,14200.0
2015-01-08 10:30:00,63.02,63.17,62.94,63.16,10600.0,55.483,55.6151,55.4126,55.6063,10600.0
2015-01-08 11:00:00,63.2,63.32,62.83,62.83,10100.0,55.6415,55.7472,55.3158,55.3158,10100.0
2015-01-08 11:30:00,62.88,63.14,62.88,63.0,11300.0,55.3598,55.5887,55.3598,55.4654,11300.0
2015-01-08 12:00:00,63.0,63.0,62.75,62.94,5700.0,55.4654,55.4654,55.2453,55.4126,5700.0
2015-01-08 12:30:00,62.93,62.96,62.79,62.87,6300.0,55.4038,55.4302,55.2806,55.351,6300.0
2015-01-08 13:00:00,62.85,62.99,62.85,62.97,10400.0,55.3334,55.4566,55.3334,55.439,10400.0
2015-01-08 13:30:00,63.01,63.22,63.01,63.11,9800.0,55.4742,55.6591,55.4742,55.5623,9800.0
2015-01-08 14:00:00,63.11,63.37,63.11,63.35,9900.0,55.5623,55.7912,55.5623,55.7736,9900.0
2015-01-08 14:30:00,63.34,63.38,63.27,63.27,6300.0,55.7648,55.8,55.7031,55.7031,6300.0
2015-01-08 15:00:00,63.31,63.32,63.22,63.22,11900.0,55.7384,55.7472,55.6591,55.6591,11900.0
2015-01-08 15:30:00,63.23,63.29,63.19,63.22,31100.0,55.6679,55.7208,55.6327,55.6591,31100.0
2015-01-09 09:30:00,63.18,63.22,62.65,62.91,8100.0,55.6239,55.6591,55.1573,55.3862,8100.0
2015-01-09 10:00:00,63.01,63.2,62.91,62.91,2200.0,55.4742,55.6415,55.3862,55.3862,2200.0
2015-01-09 10:30:00,62.8,62.81,62.65,62.72,5500.0,55.2894,55.2982,55.1573,55.2189,5500.0
2015-01-09 11:00:00,62.68,62.71,62.48,62.6,16600.0,55.1837,55.2101,55.0076,55.1133,16600.0
2015-01-09 11:30:00,62.61,62.76,62.55,62.76,3100.0,55.1221,55.2541,55.0693,55.2541,3100.0
2015-01-09 12:00:00,62.77,62.83,62.6,62.6,7100.0,55.2629,55.3158,55.1133,55.1133,7100.0
2015-01-09 12:30:00,62.6,62.69,62.38,62.38,9700.0,55.1133,55.1925,54.9196,54.9196,9700.0
2015-01-09 13:00:00,62.4,62.67,62.37,62.53,5300.0,54.9372,55.1749,54.9108,55.0516,5300.0
2015-01-09 13:30:00,62.62,62.64,62.5,62.61,2600.0,55.1309,55.1485,55.0252,55.1221,2600.0
2015-01-09 14:00:00,62.6,62.68,62.49,62.6,21000.0,55.1133,55.1837,55.0164,55.1133,21000.0
2015-01-09 14:30:00,62.6,62.79,62.55,62.79,5100.0,55.1133,55.2806,55.0693,55.2806,5100.0
2015-01-09 15:00:00,62.8,62.95,62.75,62.78,7000.0,55.2894,55.4214,55.2453,55.2718,7000.0
2015-01-09 15:30:00,62.79,62.79,62.51,62.58,22900.0,55.2806,55.2806,55.034,55.0957,22900.0
2015-01-12 09:30:00,62.68,62.77,62.13,62.25,12500.0,55.1837,55.2629,54.6995,54.8051,12500.0
2015-01-12 10:00:00,62.26,62.58,62.06,62.5,7800.0,54.8139,55.0957,54.6379,55.0252,7800.0
2015-01-12 10:30:00,62.48,62.69,62.47,62.6,7900.0,55.0076,55.1925,54.9988,55.1133,7900.0
2015-01-12 11:00:00,62.68,62.9,62.67,62.8,7300.0,55.1837,55.3774,55.1749,55.2894,7300.0
2015-01-12 11:30:00,62.8,62.87,62.76,62.87,18400.0,55.2894,55.351,55.2541,55.351,18400.0
2015-01-12 12:00:00,62.84,63.01,62.83,62.89,5600.0,55.3246,55.4742,55.3158,55.3686,5600.0
2015-01-12 12:30:00,62.93,62.99,62.77,62.88,7100.0,55.4038,55.4566,55.2629,55.3598,7100.0
2015-01-12 13:00:00,62.86,62.88,62.73,62.82,7500.0,55.3422,55.3598,55.2277,55.307,7500.0
2015-01-12 13:30:00,62.69,62.88,62.69,62.82,10800.0,55.1925,55.3598,55.1925,55.307,10800.0
2015-01-12 14:00:00,62.82,63.0,62.82,62.86,9000.0,55.307,55.4654,55.307,55.3422,9000.0
2015-01-12 14:30:00,62.8,63.01,62.76,62.96,20500.0,55.2894,55.4742,55.2541,55.4302,20500.0
2015-01-12 15:00:00,62.92,62.97,62.83,62.97,17200.0,55.395,55.439,55.3158,55.439,17200.0
2015-01-12 15:30:00,62.98,63.1,62.84,63.01,28400.0,55.4478,55.5535,55.3246,55.4742,28400.0
2015-01-13 09:30:00,63.6,64.37,63.12,64.3,34100.0,55.9937,56.6716,55.5711,56.61,34100.0
2015-01-13 10:00:00,64.32,64.4,64.19,64.28,15300.0,56.6276,56.698,56.5131,56.5924,15300.0
2015-01-13 10:30:00,64.27,64.36,64.17,64.17,10100.0,56.5836,56.6628,56.4955,56.4955,10100.0
2015-01-13 11:00:00,64.17,64.17,63.91,64.0,8800.0,56.4955,56.4955,56.2666,56.3458,8800.0
2015-01-13 11:30:00,64.01,64.01,63.85,63.93,10000.0,56.3546,56.3546,56.2138,56.2842,10000.0
2015-01-13 12:00:00,63.87,63.92,63.77,63.84,14200.0,56.2314,56.2754,56.1434,56.205,14200.0
2015-01-13 12:30:00,63.79,63.79,63.62,63.75,9200.0,56.161,56.161,56.0113,56.1257,9200.0
2015-01-13 13:00:00,63.76,63.91,63.63,63.67,17700.0,56.1345,56.2666,56.0201,56.0553,17700.0
2015-01-13 13:30:00,63.58,63.62,62.99,63.14,15600.0,55.9761,56.0113,55.4566,55.5887,15600.0
2015-01-13 14:00:00,63.11,63.19,62.83,63.19,18700.0,55.5623,55.6327,55.3158,55.6327,18700.0
2015-01-13 14:30:00,63.19,63.33,63.13,63.13,13000.0,55.6327,55.756,55.5799,55.5799,13000.0
2015-01-13 15:00:00,63.13,63.38,63.06,63.2,19000.0,55.5799,55.8,55.5183,55.6415,19000.0
2015-01-13 15:30:00,63.24,63.66,63.22,63.52,40000.0,55.6767,56.0465,55.6591,55.9232,40000.0
2015-01-14 09:30:00,62.74,63.22,62.74,63.15,10300.0,55.2365,55.6591,55.2365,55.5975,10300.0
2015-01-14 10:00:00,63.23,63.35,63.0,63.08,4200.0,55.6679,55.7736,55.4654,55.5359,4200.0
2015-01-14 10:30:00,63.02,63.22,62.98,63.12,7100.0,55.483,55.6591,55.4478,55.5711,7100.0
2015-01-14 11:00:00,63.1,63.1,62.86,62.92,4400.0,55.5535,55.5535,55.3422,55.395,4400.0
2015-01-14 11:30:00,62.81,63.08,62.81,62.92,3100.0,55.2982,55.5359,55.2982,55.395,3100.0
2015-01-14 12:00:00,62.94,62.94,62.7,62.76,2000.0,55.4126,55.4126,55.2013,55.2541,2000.0
2015-01-14 12:30:00,62.77,62.95,62.75,62.81,12100.0,55.2629,55.4214,55.2453,55.2982,12100.0
2015-01-14 13:00:00,62.79,62.83,62.57,62.62,4000.0,55.2806,55.3158,55.0869,55.1309,4000.0
2015-01-14 13:30:00,62.61,62.67,62.42,62.62,7300.0,55.1221,55.1749,54.9548,55.1309,7300.0
2015-01-14 14:00:00,62.63,62.92,62.63,62.92,8300.0,55.1397,55.395,55.1397,55.395,8300.0
2015-01-14 14:30:00,62.88,63.0,62.76,62.85,8200.0,55.3598,55.4654,55.2541,55.3334,8200.0
2015-01-14 15:00:00,62.81,63.09,62.79,63.08,7500.0,55.2982,55.5447,55.2806,55.5359,7500.0
2015-01-14 15:30:00,63.03,63.19,62.91,63.18,38900.0,55.4919,55.6327,55.3862,55.6239,38900.0
2015-01-15 09:30:00,63.22,63.79,62.57,62.58,16700.0,55.6591,56.161,55.0869,55.0957,16700.0
2015-01-15 10:00:00,62.5,63.09,62.5,63.09,4200.0,55.0252,55.5447,55.0252,55.5447,4200.0
2015-01-15 10:30:00,63.15,63.26,62.87,62.87,5600.0,55.5975,55.6943,55.351,55.351,5600.0
2015-01-15 11:00:00,62.81,62.94,62.53,62.53,5600.0,55.2982,55.4126,55.0516,55.0516,5600.0
2015-01-15 11:30:00,62.54,62.75,62.53,62.65,6400.0,55.0605,55.2453,55.0516,55.1573,6400.0
2015-01-15 12:00:00,62.68,62.68,62.49,62.57,9300.0,55.1837,55.1837,55.0164,55.0869,9300.0
2015-01-15 12:30:00,62.48,62.53,62.17,62.22,7000.0,55.0076,55.0516,54.7347,54.7787,7000.0
2015-01-15 13:00:00,62.16,62.4,62.16,62.28,5400.0,54.7259,54.9372,54.7259,54.8315,5400.0
2015-01-15 13:30:00,62.23,62.58,62.23,62.51,7900.0,54.7875,55.0957,54.7875,55.034,7900.0
2015-01-15 14:00:00,62.52,62.62,62.45,62.6,5500.0,55.0428,55.1309,54.9812,55.1133,5500.0
2015-01-15 14:30:00,62.57,62.74,62.57,62.71,7200.0,55.0869,55.2365,55.0869,55.2101,7200.0
2015-01-15 15:00:00,62.65,62.65,62.37,62.51,13500.0,55.1573,55.1573,54.9108,55.034,13500.0
2015-01-15 15:30:00,62.5,62.64,62.41,62.51,39800.0,55.0252,55.1485,54.946,55.034,39800.0
2015-01-16 09:30:00,62.36,63.19,62.32,62.36,29500.0,54.902,55.6327,54.8668,54.902,29500.0
2015-01-16 10:00:00,62.44,62.57,62.13,62.49,6900.0,54.9724,55.0869,54.6995,55.0164,6900.0
2015-01-16 10:30:00,62.41,62.59,62.27,62.48,9200.0,54.946,55.1045,54.8227,55.0076,9200.0
2015-01-16 11:00:00,62.45,62.69,62.45,62.59,12200.0,54.9812,55.1925,54.9812,55.1045,12200.0
2015-01-16 11:30:00,62.62,62.74,62.6,62.7,7700.0,55.1309,55.2365,55.1133,55.2013,7700.0
2015-01-16 12:00:00,62.7,62.82,62.69,62.71,5100.0,55.2013,55.307,55.1925,55.2101,5100.0
2015-01-16 12:30:00,62.73,62.93,62.68,62.9,7800.0,55.2277,55.4038,55.1837,55.3774,7800.0
2015-01-16 13:00:00,62.85,62.91,62.7,62.76,4900.0,55.3334,55.3862,55.2013,55.2541,4900.0
2015-01-16 13:30:00,62.77,62.92,62.74,62.92,3600.0,55.2629,55.395,55.2365,55.395,3600.0
2015-01-16 14:00:00,62.89,62.92,62.8,62.86,7800.0,55.3686,55.395,55.2894,55.3422,7800.0
2015-01-16 14:30:00,62.86,62.96,62.81,62.95,7800.0,55.3422,55.4302,55.2982,55.4214,7800.0
2015-01-16 15:00:00,62.96,63.09,62.9,63.03,6700.0,55.4302,55.5447,55.3774,55.4919,6700.0
2015-01-16 15:30:00,63.05,63.65,63.05,63.53,34100.0,55.5095,56.0377,55.5095,55.9321,34100.0
2015-01-20 09:30:00,62.5,63.69,62.23,62.48,56700.0,55.0252,56.0729,54.7875,55.0076,56700.0
2015-01-20 10:00:00,62.45,62.81,62.34,62.75,44000.0,54.9812,55.2982,54.8844,55.2453,44000.0
2015-01-20 10:30:00,62.74,62.78,62.35,62.52,40200.0,55.2365,55.2718,54.8932,55.0428,40200.0
2015-01-20 11:00:00,62.43,62.74,62.42,62.49,26900.0,54.9636,55.2365,54.9548,55.0164,26900.0
2015-01-20 11:30:00,62.53,62.53,62.16,62.38,23700.0,55.0516,55.0516,54.7259,54.9196,23700.0
2015-01-20 12:00:00,62.36,62.59,62.33,62.58,14100.0,54.902,55.1045,54.8756,55.0957,14100.0
2015-01-20 12:30:00,62.63,62.7,62.58,62.59,21400.0,55.1397,55.2013,55.0957,55.1045,21400.0
2015-01-20 13:00:00,62.6,62.61,62.36,62.55,23000.0,55.1133,55.1221,54.902,55.0693,23000.0
2015-01-20 13:30:00,62.56,62.57,62.45,62.5,15000.0,55.0781,55.0869,54.9812,55.0252,15000.0
2015-01-20 14:00:00,62.52,62.84,62.51,62.81,12400.0,55.0428,55.3246,55.034,55.2982,12400.0
2015-01-20 14:30:00,62.86,63.26,62.85,63.22,16600.0,55.3422,55.6943,55.3334,55.6591,16600.0
2015-01-20 15:00:00,63.23,63.3,63.04,63.04,18700.0,55.6679,55.7296,55.5007,55.5007,18700.0
2015-01-20 15:30:00,63.05,63.15,62.93,63.08,41100.0,55.5095,55.5975,55.4038,55.5359,41100.0
2015-01-21 09:30:00,62.92,63.29,62.41,62.88,38300.0,55.395,55.7208,54.946,55.3598,38300.0
2015-01-21 10:00:00,62.9,63.09,62.78,62.98,16100.0,55.3774,55.5447,55.2718,55.4478,16100.0
2015-01-21 10:30:00,62.98,63.07,62.84,63.07,10700.0,55.4478,55.5271,55.3246,55.5271,10700.0
2015-01-21 11:00:00,63.09,63.15,62.8,62.8,8300.0,55.5447,55.5975,55.2894,55.2894,8300.0
2015-01-21 11:30:00,62.83,62.86,62.65,62.75,9400.0,55.3158,55.3422,55.1573,55.2453,9400.0
2015-01-21 12:00:00,62.79,62.94,62.79,62.88,14700.0,55.2806,55.4126,55.2806,55.3598,14700.0
2015-01-21 12:30:00,62.9,63.0,62.74,62.9,17300.0,55.3774,55.4654,55.2365,55.3774,17300.0
2015-01-21 13:00:00,62.91,62.99,62.77,62.8,7400.0,55.3862,55.4566,55.2629,55.2894,7400.0
2015-01-21 13:30:00,62.78,62.93,62.74,62.8,15600.0,55.2718,55.4038,55.2365,55.2894,15600.0
2015-01-21 14:00:00,62.8,62.93,62.76,62.86,15000.0,55.2894,55.4038,55.2541,55.3422,15000.0
2015-01-21 14:30:00,62.91,63.14,62.9,63.14,10800.0,55.3862,55.5887,55.3774,55.5887,10800.0
2015-01-21 15:00:00,63.11,63.13,62.9,63.0,11800.0,55.5623,55.5799,55.3774,55.4654,11800.0
2015-01-21 15:30:00,63.01,63.21,62.97,63.19,33600.0,55.4742,55.6503,55.439,55.6327,33600.0
2015-01-22 09:30:00,63.58,63.8,62.84,62.9,19300.0,55.9761,56.1698,55.3246,55.3774,19300.0
2015-01-22 10:00:00,62.93,63.61,62.85,63.52,16400.0,55.4038,56.0025,55.3334,55.9232,16400.0
2015-01-22 10:30:00,63.51,64.0,63.5,64.0,9400.0,55.9144,56.3458,55.9056,56.3458,9400.0
2015-01-22 11:00:00,63.97,63.97,63.73,63.97,17900.0,56.3194,56.3194,56.1081,56.3194,17900.0
2015-01-22 11:30:00,63.99,64.0,63.6,63.65,11500.0,56.337,56.3458,55.9937,56.0377,11500.0
2015-01-22 12:00:00,63.71,63.84,63.61,63.78,10200.0,56.0905,56.205,56.0025,56.1522,10200.0
2015-01-22 12:30:00,63.77,63.77,63.6,63.66,4000.0,56.1434,56.1434,55.9937,56.0465,4000.0
2015-01-22 13:00:00,63.64,63.74,63.64,63.68,3500.0,56.0289,56.1169,56.0289,56.0641,3500.0
2015-01-22 13:30:00,63.73,63.79,63.69,63.71,12400.0,56.1081,56.161,56.0729,56.0905,12400.0
2015-01-22 14:00:00,63.72,63.8,63.67,63.75,35600.0,56.0993,56.1698,56.0553,56.1257,35600.0
2015-01-22 14:30:00,63.77,64.2,63.72,64.18,60900.0,56.1434,56.5219,56.0993,56.5043,60900.0
2015-01-22 15:00:00,64.19,64.37,64.1,64.37,19600.0,56.5131,56.6716,56.4339,56.6716,19600.0
2015-01-22 15:30:00,64.38,64.76,64.29,64.75,108500.0,56.6804,57.015,56.6012,57.0061,108500.0
2015-01-23 09:30:00,64.71,65.07,64.34,64.83,19200.0,56.9709,57.2879,56.6452,57.0766,19200.0
2015-01-23 10:00:00,64.8,64.91,64.71,64.87,25600.0,57.0502,57.147,56.9709,57.1118,25600.0
2015-01-23 10:30:00,64.81,64.81,64.4,64.58,26400.0,57.059,57.059,56.698,56.8565,26400.0
2015-01-23 11:00:00,64.6,64.73,64.49,64.71,29800.0,56.8741,56.9885,56.7772,56.9709,29800.0
2015-01-23 11:30:00,64.7,64.7,64.33,64.38,18000.0,56.9621,56.9621,56.6364,56.6804,18000.0
2015-01-23 12:00:00,64.38,64.53,64.33,64.43,7900.0,56.6804,56.8125,56.6364,56.7244,7900.0
2015-01-23 12:30:00,64.47,64.55,64.4,64.45,9300.0,56.7596,56.8301,56.698,56.742,9300.0
2015-01-23 13:00:00,64.43,64.55,64.27,64.48,12900.0,56.7244,56.8301,56.5836,56.7684,12900.0
2015-01-23 13:30:00,64.47,64.58,64.41,64.55,21800.0,56.7596,56.8565,56.7068,56.8301,21800.0
2015-01-23 14:00:00,64.56,64.58,64.47,64.57,14900.0,56.8389,56.8565,56.7596,56.8477,14900.0
2015-01-23 14:30:00,64.56,64.56,64.22,64.22,10100.0,56.8389,56.8389,56.5395,56.5395,10100.0
2015-01-23 15:00:00,64.25,64.26,64.09,64.21,11400.0,56.5659,56.5747,56.4251,56.5307,11400.0
2015-01-23 15:30:00,64.21,64.23,64.08,64.14,41600.0,56.5307,56.5483,56.4163,56.4691,41600.0
2015-01-26 09:30:00,64.29,64.35,63.65,63.77,30400.0,56.6012,56.654,56.0377,56.1434,30400.0
2015-01-26 10:00:00,63.88,63.98,63.78,63.95,19300.0,56.2402,56.3282,56.1522,56.3018,19300.0
2015-01-26 10:30:00,63.95,64.06,63.83,63.84,18300.0,56.3018,56.3987,56.1962,56.205,18300.0
2015-01-26 11:00:00,63.88,63.98,63.78,63.82,14200.0,56.2402,56.3282,56.1522,56.1874,14200.0
2015-01-26 11:30:00,63.84,63.93,63.75,63.9,8400.0,56.205,56.2842,56.1257,56.2578,8400.0
2015-01-26 12:00:00,63.88,63.97,63.83,63.97,7900.0,56.2402,56.3194,56.1962,56.3194,7900.0
2015-01-26 12:30:00,63.96,63.99,63.84,63.93,8200.0,56.3106,56.337,56.205,56.2842,8200.0
2015-01-26 13:00:00,63.91,64.02,63.87,63.98,7800.0,56.2666,56.3635,56.2314,56.3282,7800.0
2015-01-26 13:30:00,63.99,64.33,63.98,64.17,11900.0,56.337,56.6364,56.3282,56.4955,11900.0
2015-01-26 14:00:00,64.17,64.2,63.99,64.0,26800.0,56.4955,56.5219,56.337,56.3458,26800.0
2015-01-26 14:30:00,64.0,64.07,63.96,64.01,19300.0,56.3458,56.4075,56.3106,56.3546,19300.0
2015-01-26 15:00:00,64.03,64.04,63.9,63.95,23600.0,56.3723,56.3811,56.2578,56.3018,23600.0
2015-01-26 15:30:00,63.95,64.08,63.93,64.01,148200.0,56.3018,56.4163,56.2842,56.3546,148200.0
2015-01-27 09:30:00,63.49,63.67,63.13,63.59,24600.0,55.8968,56.0553,55.5799,55.9849,24600.0
2015-01-27 10:00:00,63.71,63.72,63.29,63.46,15500.0,56.0905,56.0993,55.7208,55.8704,15500.0
2015-01-27 10:30:00,63.38,63.38,62.91,63.21,13500.0,55.8,55.8,55.3862,55.6503,13500.0
2015-01-27 11:00:00,63.26,63.4,63.13,63.22,15000.0,55.6943,55.8176,55.5799,55.6591,15000.0
2015-01-27 11:30:00,63.28,63.31,63.17,63.18,13000.0,55.712,55.7384,55.6151,55.6239,13000.0
2015-01-27 12:00:00,63.19,63.32,63.19,63.3,8500.0,55.6327,55.7472,55.6327,55.7296,8500.0
2015-01-27 12:30:00,63.31,63.31,63.15,63.17,14500.0,55.7384,55.7384,55.5975,55.6151,14500.0
2015-01-27 13:00:00,63.22,63.35,63.16,63.28,32500.0,55.6591,55.7736,55.6063,55.712,32500.0
2015-01-27 13:30:00,63.29,63.31,63.18,63.2,14400.0,55.7208,55.7384,55.6239,55.6415,14400.0
2015-01-27 14:00:00,63.2,63.33,63.15,63.3,41300.0,55.6415,55.756,55.5975,55.7296,41300.0
2015-01-27 14:30:00,63.29,63.36,63.24,63.27,18700.0,55.7208,55.7824,55.6767,55.7031,18700.0
2015-01-27 15:00:00,63.28,63.48,63.14,63.16,24200.0,55.712,55.888,55.5887,55.6063,24200.0
2015-01-27 15:30:00,63.15,63.24,63.08,63.19,26000.0,55.5975,55.6767,55.5359,55.6327,26000.0
2015-01-28 09:30:00,63.77,64.05,62.95,63.58,47700.0,56.1434,56.3899,55.4214,55.9761,47700.0
2015-01-28 10:00:00,63.55,63.76,63.24,63.29,18600.0,55.9497,56.1345,55.6767,55.7208,18600.0
2015-01-28 10:30:00,63.29,63.34,62.9,63.03,15500.0,55.7208,55.7648,55.3774,55.4919,15500.0
2015-01-28 11:00:00,62.96,63.32,62.96,63.32,18500.0,55.4302,55.7472,55.4302,55.7472,18500.0
2015-01-28 11:30:00,63.25,63.33,63.22,63.26,19600.0,55.6855,55.756,55.6591,55.6943,19600.0
2015-01-28 12:00:00,63.35,63.41,63.25,63.32,6300.0,55.7736,55.8264,55.6855,55.7472,6300.0
2015-01-28 12:30:00,63.34,63.41,63.22,63.24,15500.0,55.7648,55.8264,55.6591,55.6767,15500.0
2015-01-28 13:00:00,63.27,63.3,63.21,63.23,7700.0,55.7031,55.7296,55.6503,55.6679,7700.0
2015-01-28 13:30:00,63.25,63.29,63.19,63.19,7800.0,55.6855,55.7208,55.6327,55.6327,7800.0
2015-01-28 14:00:00,63.25,63.36,63.1,63.12,8000.0,55.6855,55.7824,55.5535,55.5711,8000.0
2015-01-28 14:30:00,63.16,63.29,62.97,63.19,16500.0,55.6063,55.7208,55.439,55.6327,16500.0
2015-01-28 15:00:00,63.16,63.24,62.84,62.89,10000.0,55.6063,55.6767,55.3246,55.3686,10000.0
2015-01-28 15:30:00,62.87,62.87,62.55,62.62,34600.0,55.351,55.351,55.0693,55.1309,34600.0
2015-01-29 09:30:00,62.84,62.84,62.03,62.26,26000.0,55.3246,55.3246,54.6114,54.8139,26000.0
2015-01-29 10:00:00,62.25,62.6,62.2,62.5,44600.0,54.8051,55.1133,54.7611,55.0252,44600.0
2015-01-29 10:30:00,62.54,62.58,62.26,62.45,19200.0,55.0605,55.0957,54.8139,54.9812,19200.0
2015-01-29 11:00:00,62.42,62.42,62.23,62.38,20700.0,54.9548,54.9548,54.7875,54.9196,20700.0
2015-01-29 11:30:00,62.32,62.45,62.28,62.3,33000.0,54.8668,54.9812,54.8315,54.8492,33000.0
2015-01-29 12:00:00,62.32,62.39,62.26,62.33,14000.0,54.8668,54.9284,54.8139,54.8756,14000.0
2015-01-29 12:30:00,62.35,62.38,62.13,62.23,9100.0,54.8932,54.9196,54.6995,54.7875,9100.0
2015-01-29 13:00:00,62.2,62.32,62.11,62.28,10700.0,54.7611,54.8668,54.6819,54.8315,10700.0
2015-01-29 13:30:00,62.32,62.73,62.3,62.52,16400.0,54.8668,55.2277,54.8492,55.0428,16400.0
2015-01-29 14:00:00,62.53,62.71,62.37,62.59,15800.0,55.0516,55.2101,54.9108,55.1045,15800.0
2015-01-29 14:30:00,62.58,62.75,62.48,62.48,18400.0,55.0957,55.2453,55.0076,55.0076,18400.0
2015-01-29 15:00:00,62.48,62.78,62.4,62.78,38700.0,55.0076,55.2718,54.9372,55.2718,38700.0
2015-01-29 15:30:00,62.8,62.81,62.48,62.64,100100.0,55.2894,55.2982,55.0076,55.1485,100100.0
2015-01-30 09:30:00,62.41,62.67,62.08,62.13,32200.0,54.946,55.1749,54.6555,54.6995,32200.0
2015-01-30 10:00:00,62.13,62.27,61.78,61.88,18900.0,54.6995,54.8227,54.3913,54.4794,18900.0
2015-01-30 10:30:00,61.85,61.98,61.57,61.93,43500.0,54.453,54.5674,54.2065,54.5234,43500.0
2015-01-30 11:00:00,61.94,62.02,61.73,61.99,15900.0,54.5322,54.6026,54.3473,54.5762,15900.0
2015-01-30 11:30:00,61.99,62.02,61.77,61.99,14800.0,54.5762,54.6026,54.3825,54.5762,14800.0
2015-01-30 12:00:00,62.02,62.3,61.99,62.29,15700.0,54.6026,54.8492,54.5762,54.8404,15700.0
2015-01-30 12:30:00,62.3,62.3,61.8,61.83,15300.0,54.8492,54.8492,54.409,54.4354,15300.0
2015-01-30 13:00:00,61.9,62.01,61.56,61.65,27200.0,54.497,54.5938,54.1977,54.2769,27200.0
2015-01-30 13:30:00,61.66,62.0,61.54,61.88,35000.0,54.2857,54.585,54.18,54.4794,35000.0
2015-01-30 14:00:00,61.85,61.89,61.63,61.75,34400.0,54.453,54.4882,54.2593,54.3649,34400.0
2015-01-30 14:30:00,61.79,61.8,61.42,61.47,29200.0,54.4002,54.409,54.0744,54.1184,29200.0
2015-01-30 15:00:00,61.45,61.55,61.29,61.51,24200.0,54.1008,54.1889,53.9599,54.1536,24200.0
2015-01-30 15:30:00,61.5,61.52,61.25,61.33,48300.0,54.1448,54.1624,53.9247,53.9952,48300.0
2015-02-02 09:30:00,61.77,61.89,60.81,60.82,41900.0,54.3825,54.4882,53.5374,53.5462,41900.0
2015-02-02 10:00:00,60.73,61.04,60.6,60.92,28700.0,53.4669,53.7398,53.3525,53.6342,28700.0
2015-02-02 10:30:00,60.87,61.31,60.76,61.26,12700.0,53.5902,53.9776,53.4933,53.9335,12700.0
2015-02-02 11:00:00,61.18,61.64,61.15,61.62,73700.0,53.8631,54.2681,53.8367,54.2505,73700.0
2015-02-02 11:30:00,61.62,61.73,61.49,61.57,16400.0,54.2505,54.3473,54.136,54.2065,16400.0
2015-02-02 12:00:00,61.58,61.59,61.27,61.45,24600.0,54.2153,54.2241,53.9423,54.1008,24600.0
2015-02-02 12:30:00,61.33,61.48,61.12,61.23,10700.0,53.9952,54.1272,53.8103,53.9071,10700.0
2015-02-02 13:00:00,61.18,61.37,61.13,61.32,9700.0,53.8631,54.0304,53.8191,53.9864,9700.0
2015-02-02 13:30:00,61.3,61.44,61.15,61.15,32000.0,53.9688,54.092,53.8367,53.8367,32000.0
2015-02-02 14:00:00,61.14,61.42,61.14,61.39,35100.0,53.8279,54.0744,53.8279,54.048,35100.0
2015-02-02 14:30:00,61.39,61.39,61.16,61.26,27900.0,54.048,54.048,53.8455,53.9335,27900.0
2015-02-02 15:00:00,61.31,61.68,61.27,61.52,67300.0,53.9776,54.3033,53.9423,54.1624,67300.0
2015-02-02 15:30:00,61.53,62.23,61.42,61.95,133300.0,54.1712,54.7875,54.0744,54.541,133300.0
2015-02-03 09:30:00,62.52,62.73,61.81,62.59,15500.0,55.0428,55.2277,54.4178,55.1045,15500.0
2015-02-03 10:00:00,62.53,62.56,62.22,62.4,32800.0,55.0516,55.0781,54.7787,54.9372,32800.0
2015-02-03 10:30:00,62.46,62.47,62.2,62.2,46600.0,54.99,54.9988,54.7611,54.7611,46600.0
2015-02-03 11:00:00,62.21,62.37,61.9,61.91,28500.0,54.7699,54.9108,54.497,54.5058,28500.0
2015-02-03 11:30:00,62.04,62.63,62.04,62.33,17100.0,54.6203,55.1397,54.6203,54.8756,17100.0
2015-02-03 12:00:00,62.31,62.54,62.3,62.38,15000.0,54.858,55.0605,54.8492,54.9196,15000.0
2015-02-03 12:30:00,62.33,62.47,62.29,62.4,11600.0,54.8756,54.9988,54.8404,54.9372,11600.0
2015-02-03 13:00:00,62.36,62.49,62.29,62.41,24500.0,54.902,55.0164,54.8404,54.946,24500.0
2015-02-03 13:30:00,62.4,62.54,62.36,62.4,18300.0,54.9372,55.0605,54.902,54.9372,18300.0
2015-02-03 14:00:00,62.4,62.49,62.33,62.41,30600.0,54.9372,55.0164,54.8756,54.946,30600.0
2015-02-03 14:30:00,62.47,62.53,62.37,62.44,25700.0,54.9988,55.0516,54.9108,54.9724,25700.0
2015-02-03 15:00:00,62.49,62.68,62.41,62.67,32900.0,55.0164,55.1837,54.946,55.1749,32900.0
2015-02-03 15:30:00,62.68,63.17,62.53,63.12,102200.0,55.1837,55.6151,55.0516,55.5711,102200.0
2015-02-04 09:30:00,63.9,65.0,61.36,62.07,72500.0,56.2578,57.2262,54.0216,54.6467,72500.0
2015-02-04 10:00:00,62.06,62.3,61.45,61.72,34200.0,54.6379,54.8492,54.1008,54.3385,34200.0
2015-02-04 10:30:00,61.77,62.19,61.43,62.05,35400.0,54.3825,54.7523,54.0832,54.6291,35400.0
2015-02-04 11:00:00,61.98,62.1,61.79,61.99,31600.0,54.5674,54.6731,54.4002,54.5762,31600.0
2015-02-04 11:30:00,62.0,62.38,61.65,61.92,60700.0,54.585,54.9196,54.2769,54.5146,60700.0
2015-02-04 12:00:00,61.92,62.04,61.6,61.84,52000.0,54.5146,54.6203,54.2329,54.4442,52000.0
2015-02-04 12:30:00,61.81,62.06,61.8,62.04,15900.0,54.4178,54.6379,54.409,54.6203,15900.0
2015-02-04 13:00:00,62.02,62.06,61.73,61.87,31900.0,54.6026,54.6379,54.3473,54.4706,31900.0
2015-02-04 13:30:00,61.85,61.85,61.68,61.74,26400.0,54.453,54.453,54.3033,54.3561,26400.0
2015-02-04 14:00:00,61.76,61.81,61.7,61.75,50500.0,54.3737,54.4178,54.3209,54.3649,50500.0
2015-02-04 14:30:00,61.77,61.88,61.72,61.72,30500.0,54.3825,54.4794,54.3385,54.3385,30500.0
2015-02-04 15:00:00,61.75,62.41,61.74,62.41,45300.0,54.3649,54.946,54.3561,54.946,45300.0
2015-02-04 15:30:00,62.39,62.52,61.92,62.43,116200.0,54.9284,55.0428,54.5146,54.9636,116200.0
2015-02-05 09:30:00,62.45,63.19,62.16,63.14,33900.0,54.9812,55.6327,54.7259,55.5887,33900.0
2015-02-05 10:00:00,63.18,63.63,63.18,63.59,28900.0,55.6239,56.0201,55.6239,55.9849,28900.0
2015-02-05 10:30:00,63.58,63.7,63.46,63.46,29400.0,55.9761,56.0817,55.8704,55.8704,29400.0
2015-02-05 11:00:00,63.5,63.88,63.31,63.87,51600.0,55.9056,56.2402,55.7384,56.2314,51600.0
2015-02-05 11:30:00,63.87,63.96,63.73,63.82,22700.0,56.2314,56.3106,56.1081,56.1874,22700.0
2015-02-05 12:00:00,63.82,64.04,63.82,63.98,16200.0,56.1874,56.3811,56.1874,56.3282,16200.0
2015-02-05 12:30:00,63.98,64.03,63.73,63.84,18200.0,56.3282,56.3723,56.1081,56.205,18200.0
2015-02-05 13:00:00,63.81,64.06,63.81,64.0,14600.0,56.1786,56.3987,56.1786,56.3458,14600.0
2015-02-05 13:30:00,64.03,64.19,63.98,63.99,17500.0,56.3723,56.5131,56.3282,56.337,17500.0
2015-02-05 14:00:00,63.97,64.16,63.91,64.09,21300.0,56.3194,56.4867,56.2666,56.4251,21300.0
2015-02-05 14:30:00,64.04,64.09,63.96,63.99,23200.0,56.3811,56.4251,56.3106,56.337,23200.0
2015-02-05 15:00:00,63.99,64.23,63.95,64.23,32000.0,56.337,56.5483,56.3018,56.5483,32000.0
2015-02-05 15:30:00,64.23,64.23,64.0,64.14,93500.0,56.5483,56.5483,56.3458,56.4691,93500.0
2015-02-06 09:30:00,64.19,64.48,64.07,64.48,14900.0,56.5131,56.7684,56.4075,56.7684,14900.0
2015-02-06 10:00:00,64.52,64.52,64.22,64.22,10900.0,56.8037,56.8037,56.5395,56.5395,10900.0
2015-02-06 10:30:00,64.22,64.32,64.21,64.21,6000.0,56.5395,56.6276,56.5307,56.5307,6000.0
2015-02-06 11:00:00,64.23,64.32,64.12,64.27,11500.0,56.5483,56.6276,56.4515,56.5836,11500.0
2015-02-06 11:30:00,64.19,64.25,63.97,63.99,10200.0,56.5131,56.5659,56.3194,56.337,10200.0
2015-02-06 12:00:00,63.98,63.99,63.88,63.94,4300.0,56.3282,56.337,56.2402,56.293,4300.0
2015-02-06 12:30:00,63.94,63.95,63.71,63.93,16200.0,56.293,56.3018,56.0905,56.2842,16200.0
2015-02-06 13:00:00,63.96,63.96,63.52,63.52,9800.0,56.3106,56.3106,55.9232,55.9232,9800.0
2015-02-06 13:30:00,63.6,63.72,63.4,63.6,19700.0,55.9937,56.0993,55.8176,55.9937,19700.0
2015-02-06 14:00:00,63.59,63.84,63.57,63.75,28800.0,55.9849,56.205,55.9673,56.1257,28800.0
2015-02-06 14:30:00,63.66,63.93,63.58,63.72,44400.0,56.0465,56.2842,55.9761,56.0993,44400.0
2015-02-06 15:00:00,63.69,63.74,63.49,63.51,26300.0,56.0729,56.1169,55.8968,55.9144,26300.0
2015-02-06 15:30:00,63.46,63.58,63.33,63.55,73500.0,55.8704,55.9761,55.756,55.9497,73500.0
2015-02-09 09:30:00,63.45,63.6,63.08,63.49,12300.0,55.8616,55.9937,55.5359,55.8968,12300.0
2015-02-09 10:00:00,63.48,63.48,63.11,63.13,13300.0,55.888,55.888,55.5623,55.5799,13300.0
2015-02-09 10:30:00,63.12,63.32,63.04,63.06,14800.0,55.5711,55.7472,55.5007,55.5183,14800.0
2015-02-09 11:00:00,63.1,63.53,63.08,63.5,9600.0,55.5535,55.9321,55.5359,55.9056,9600.0
2015-02-09 11:30:00,63.49,63.55,63.39,63.47,13600.0,55.8968,55.9497,55.8088,55.8792,13600.0
2015-02-09 12:00:00,63.45,63.48,63.34,63.45,11100.0,55.8616,55.888,55.7648,55.8616,11100.0
2015-02-09 12:30:00,63.45,63.47,63.37,63.39,9000.0,55.8616,55.8792,55.7912,55.8088,9000.0
2015-02-09 13:00:00,63.44,63.45,63.3,63.38,5400.0,55.8528,55.8616,55.7296,55.8,5400.0
2015-02-09 13:30:00,63.33,63.34,63.16,63.2,7100.0,55.756,55.7648,55.6063,55.6415,7100.0
2015-02-09 14:00:00,63.17,63.2,62.94,63.02,20000.0,55.6151,55.6415,55.4126,55.483,20000.0
2015-02-09 14:30:00,63.05,63.23,63.02,63.12,9200.0,55.5095,55.6679,55.483,55.5711,9200.0
2015-02-09 15:00:00,63.15,63.24,63.06,63.2,19500.0,55.5975,55.6767,55.5183,55.6415,19500.0
2015-02-09 15:30:00,63.2,63.22,63.08,63.2,68200.0,55.6415,55.6591,55.5359,55.6415,68200.0
2015-02-10 09:30:00,63.56,63.66,63.29,63.56,37400.0,55.9585,56.0465,55.7208,55.9585,37400.0
2015-02-10 10:00:00,63.64,63.64,63.51,63.52,27100.0,56.0289,56.0289,55.9144,55.9232,27100.0
2015-02-10 10:30:00,63.5,63.51,63.29,63.51,14400.0,55.9056,55.9144,55.7208,55.9144,14400.0
2015-02-10 11:00:00,63.5,63.65,63.5,63.56,52000.0,55.9056,56.0377,55.9056,55.9585,52000.0
2015-02-10 11:30:00,63.58,63.68,63.55,63.64,28800.0,55.9761,56.0641,55.9497,56.0289,28800.0
2015-02-10 12:00:00,63.63,63.86,63.62,63.65,38100.0,56.0201,56.2226,56.0113,56.0377,38100.0
2015-02-10 12:30:00,63.64,63.72,63.54,63.56,11100.0,56.0289,56.0993,55.9409,55.9585,11100.0
2015-02-10 13:00:00,63.56,63.8,63.56,63.8,7500.0,55.9585,56.1698,55.9585,56.1698,7500.0
2015-02-10 13:30:00,63.8,63.86,63.74,63.84,29900.0,56.1698,56.2226,56.1169,56.205,29900.0
2015-02-10 14:00:00,63.84,64.0,63.83,64.0,11700.0,56.205,56.3458,56.1962,56.3458,11700.0
2015-02-10 14:30:00,64.02,64.27,63.99,64.2,20100.0,56.3635,56.5836,56.337,56.5219,20100.0
2015-02-10 15:00:00,64.2,64.28,64.16,64.25,20300.0,56.5219,56.5924,56.4867,56.5659,20300.0
2015-02-10 15:30:00,64.25,64.4,64.21,64.29,73200.0,56.5659,56.698,56.5307,56.6012,73200.0
2015-02-11 09:30:00,64.42,64.69,63.78,64.42,12400.0,56.7156,56.9533,56.1522,56.7156,12400.0
2015-02-11 10:00:00,64.39,64.41,64.25,64.39,7800.0,56.6892,56.7068,56.5659,56.6892,7800.0
2015-02-11 10:30:00,64.4,64.53,64.34,64.41,10400.0,56.698,56.8125,56.6452,56.7068,10400.0
2015-02-11 11:00:00,64.4,64.6,64.4,64.56,10300.0,56.698,56.8741,56.698,56.8389,10300.0
2015-02-11 11:30:00,64.56,64.6,64.48,64.49,9800.0,56.8389,56.8741,56.7684,56.7772,9800.0
2015-02-11 12:00:00,64.52,64.52,64.35,64.41,8000.0,56.8037,56.8037,56.654,56.7068,8000.0
2015-02-11 12:30:00,64.38,64.42,64.23,64.34,8200.0,56.6804,56.7156,56.5483,56.6452,8200.0
2015-02-11 13:00:00,64.34,64.47,64.33,64.45,18600.0,56.6452,56.7596,56.6364,56.742,18600.0
2015-02-11 13:30:00,64.47,64.66,64.44,64.66,18700.0,56.7596,56.9269,56.7332,56.9269,18700.0
2015-02-11 14:00:00,64.61,64.7,64.56,64.59,7300.0,56.8829,56.9621,56.8389,56.8653,7300.0
2015-02-11 14:30:00,64.6,64.68,64.58,64.61,6300.0,56.8741,56.9445,56.8565,56.8829,6300.0
2015-02-11 15:00:00,64.63,64.76,64.58,64.64,14500.0,56.9005,57.015,56.8565,56.9093,14500.0
2015-02-11 15:30:00,64.63,64.66,64.44,64.55,22500.0,56.9005,56.9269,56.7332,56.8301,22500.0
2015-02-12 09:30:00,65.13,65.13,64.56,65.02,15500.0,57.3407,57.3407,56.8389,57.2439,15500.0
2015-02-12 10:00:00,64.99,65.15,64.9,64.97,19300.0,57.2174,57.3583,57.1382,57.1998,19300.0
2015-02-12 10:30:00,65.0,65.05,64.85,64.89,8800.0,57.2262,57.2703,57.0942,57.1294,8800.0
2015-02-12 11:00:00,64.89,64.92,64.66,64.86,12200.0,57.1294,57.1558,56.9269,57.103,12200.0
2015-02-12 11:30:00,64.89,64.99,64.81,64.88,13100.0,57.1294,57.2174,57.059,57.1206,13100.0
2015-02-12 12:00:00,64.84,64.98,64.83,64.98,10200.0,57.0854,57.2086,57.0766,57.2086,10200.0
2015-02-12 12:30:00,65.0,65.0,64.79,64.85,8000.0,57.2262,57.2262,57.0414,57.0942,8000.0
2015-02-12 13:00:00,64.83,64.9,64.82,64.88,15100.0,57.0766,57.1382,57.0678,57.1206,15100.0
2015-02-12 13:30:00,64.89,64.95,64.85,64.95,6700.0,57.1294,57.1822,57.0942,57.1822,6700.0
2015-02-12 14:00:00,64.94,64.94,64.8,64.91,9900.0,57.1734,57.1734,57.0502,57.147,9900.0
2015-02-12 14:30:00,64.89,65.1,64.88,64.98,9200.0,57.1294,57.3143,57.1206,57.2086,9200.0
2015-02-12 15:00:00,65.0,65.23,64.98,65.1,35100.0,57.2262,57.4287,57.2086,57.3143,35100.0
2015-02-12 15:30:00,65.09,65.26,64.99,65.25,52700.0,57.3055,57.4552,57.2174,57.4463,52700.0
2015-02-13 09:30:00,65.22,65.76,64.94,65.45,6000.0,57.4199,57.8954,57.1734,57.6224,6000.0
2015-02-13 10:00:00,65.38,65.4,65.17,65.4,13000.0,57.5608,57.5784,57.3759,57.5784,13000.0
2015-02-13 10:30:00,65.4,65.47,65.3,65.39,22300.0,57.5784,57.64,57.4904,57.5696,22300.0
2015-02-13 11:00:00,65.4,65.74,65.37,65.74,21800.0,57.5784,57.8777,57.552,57.8777,21800.0
2015-02-13 11:30:00,65.75,65.89,65.71,65.89,4800.0,57.8865,58.0098,57.8513,58.0098,4800.0
2015-02-13 12:00:00,65.86,65.86,65.58,65.6,7300.0,57.9834,57.9834,57.7369,57.7545,7300.0
2015-02-13 12:30:00,65.59,65.61,65.45,65.48,4200.0,57.7457,57.7633,57.6224,57.6488,4200.0
2015-02-13 13:00:00,65.45,65.51,65.35,65.42,4800.0,57.6224,57.6753,57.5344,57.596,4800.0
2015-02-13 13:30:00,65.38,65.41,65.27,65.36,10500.0,57.5608,57.5872,57.464,57.5432,10500.0
2015-02-13 14:00:00,65.41,65.52,65.32,65.48,6100.0,57.5872,57.6841,57.508,57.6488,6100.0
2015-02-13 14:30:00,65.41,65.43,65.31,65.34,4700.0,57.5872,57.6048,57.4992,57.5256,4700.0
2015-02-13 15:00:00,65.33,65.59,65.32,65.55,10100.0,57.5168,57.7457,57.508,57.7105,10100.0
2015-02-13 15:30:00,65.57,65.78,65.55,65.78,38300.0,57.7281,57.913,57.7105,57.913,38300.0
2015-02-17 09:30:00,66.65,66.72,65.86,66.08,37400.0,58.6789,58.7405,57.9834,58.1771,37400.0
2015-02-17 10:00:00,66.08,66.12,65.9,66.12,41500.0,58.1771,58.2123,58.0186,58.2123,41500.0
2015-02-17 10:30:00,66.07,66.11,65.58,65.64,24000.0,58.1683,58.2035,57.7369,57.7897,24000.0
2015-02-17 11:00:00,65.59,65.74,65.59,65.66,9900.0,57.7457,57.8777,57.7457,57.8073,9900.0
2015-02-17 11:30:00,65.68,66.07,65.68,66.01,19800.0,57.8249,58.1683,57.8249,58.1155,19800.0
2015-02-17 12:00:00,66.02,66.44,66.02,66.4,34000.0,58.1243,58.494,58.1243,58.4588,34000.0
2015-02-17 12:30:00,66.36,66.44,66.17,66.22,13700.0,58.4236,58.494,58.2563,58.3003,13700.0
2015-02-17 13:00:00,66.28,66.38,66.15,66.15,13500.0,58.3532,58.4412,58.2387,58.2387,13500.0
2015-02-17 13:30:00,66.17,66.28,66.04,66.08,14500.0,58.2563,58.3532,58.1419,58.1771,14500.0
2015-02-17 14:00:00,66.07,66.23,66.05,66.1,15500.0,58.1683,58.3091,58.1507,58.1947,15500.0
2015-02-17 14:30:00,66.1,66.2,66.0,66.05,15100.0,58.1947,58.2827,58.1067,58.1507,15100.0
2015-02-17 15:00:00,66.05,66.14,66.01,66.08,22200.0,58.1507,58.2299,58.1155,58.1771,22200.0
2015-02-17 15:30:00,66.08,66.18,66.0,66.16,63300.0,58.1771,58.2651,58.1067,58.2475,63300.0
2015-02-18 09:30:00,65.84,66.25,65.69,65.94,29000.0,57.9658,58.3268,57.8337,58.0538,29000.0
2015-02-18 10:00:00,65.86,66.04,65.8,65.87,11800.0,57.9834,58.1419,57.9306,57.9922,11800.0
2015-02-18 10:30:00,65.91,66.32,65.89,66.24,16200.0,58.0274,58.3884,58.0098,58.3179,16200.0
2015-02-18 11:00:00,66.23,66.47,66.22,66.47,10800.0,58.3091,58.5204,58.3003,58.5204,10800.0
2015-02-18 11:30:00,66.45,66.51,66.39,66.45,12300.0,58.5028,58.5557,58.45,58.5028,12300.0
2015-02-18 12:00:00,66.48,66.55,66.35,66.4,11000.0,58.5292,58.5909,58.4148,58.4588,11000.0
2015-02-18 12:30:00,66.4,66.5,66.38,66.45,11100.0,58.4588,58.5469,58.4412,58.5028,11100.0
2015-02-18 13:00:00,66.43,66.58,66.34,66.44,11700.0,58.4852,58.6173,58.406,58.494,11700.0
2015-02-18 13:30:00,66.42,66.5,66.4,66.47,10700.0,58.4764,58.5469,58.4588,58.5204,10700.0
2015-02-18 14:00:00,66.47,66.61,66.35,66.36,11800.0,58.5204,58.6437,58.4148,58.4236,11800.0
2015-02-18 14:30:00,66.4,66.57,66.39,66.53,12300.0,58.4588,58.6085,58.45,58.5733,12300.0
2015-02-18 15:00:00,66.54,66.69,66.54,66.68,14400.0,58.5821,58.7141,58.5821,58.7053,14400.0
2015-02-18 15:30:00,66.67,66.83,66.57,66.8,63500.0,58.6965,58.8374,58.6085,58.811,63500.0
2015-02-19 09:30:00,67.25,67.25,66.5,66.82,21100.0,59.2072,59.2072,58.5469,58.8286,21100.0
2015-02-19 10:00:00,66.74,66.78,66.68,66.7,7200.0,58.7581,58.7934,58.7053,58.7229,7200.0
2015-02-19 10:30:00,66.73,66.73,66.57,66.66,10700.0,58.7493,58.7493,58.6085,58.6877,10700.0
2015-02-19 11:00:00,66.61,66.7,66.48,66.69,5100.0,58.6437,58.7229,58.5292,58.7141,5100.0
2015-02-19 11:30:00,66.72,66.91,66.7,66.89,6700.0,58.7405,58.9078,58.7229,58.8902,6700.0
2015-02-19 12:00:00,66.88,67.0,66.84,66.96,8800.0,58.8814,58.9871,58.8462,58.9518,8800.0
2015-02-19 12:30:00,66.93,66.95,66.72,66.76,5600.0,58.9254,58.943,58.7405,58.7758,5600.0
2015-02-19 13:00:00,66.73,66.76,66.65,66.69,3900.0,58.7493,58.7758,58.6789,58.7141,3900.0
2015-02-19 13:30:00,66.66,66.76,66.64,66.69,3600.0,58.6877,58.7758,58.6701,58.7141,3600.0
2015-02-19 14:00:00,66.71,66.71,66.56,66.58,17600.0,58.7317,58.7317,58.5997,58.6173,17600.0
2015-02-19 14:30:00,66.57,66.75,66.45,66.72,19900.0,58.6085,58.767,58.5028,58.7405,19900.0
2015-02-19 15:00:00,66.7,66.77,66.66,66.72,17500.0,58.7229,58.7846,58.6877,58.7405,17500.0
2015-02-19 15:30:00,66.71,66.75,66.6,66.72,48600.0,58.7317,58.767,58.6349,58.7405,48600.0
2015-02-20 09:30:00,66.65,66.86,66.06,66.27,7800.0,58.6789,58.8638,58.1595,58.3444,7800.0
2015-02-20 10:00:00,66.37,66.58,66.23,66.52,13600.0,58.4324,58.6173,58.3091,58.5645,13600.0
2015-02-20 10:30:00,66.52,66.84,66.37,66.81,11100.0,58.5645,58.8462,58.4324,58.8198,11100.0
2015-02-20 11:00:00,66.82,66.92,66.68,66.68,7900.0,58.8286,58.9166,58.7053,58.7053,7900.0
2015-02-20 11:30:00,66.73,66.78,66.6,66.69,7200.0,58.7493,58.7934,58.6349,58.7141,7200.0
2015-02-20 12:00:00,66.74,66.88,66.64,66.88,18900.0,58.7581,58.8814,58.6701,58.8814,18900.0
2015-02-20 12:30:00,66.88,66.95,66.78,66.93,9300.0,58.8814,58.943,58.7934,58.9254,9300.0
2015-02-20 13:00:00,66.92,67.01,66.86,67.01,8800.0,58.9166,58.9959,58.8638,58.9959,8800.0
2015-02-20 13:30:00,67.0,67.17,66.99,67.12,21400.0,58.9871,59.1367,58.9783,59.0927,21400.0
2015-02-20 14:00:00,67.16,67.25,67.08,67.18,7600.0,59.1279,59.2072,59.0575,59.1455,7600.0
2015-02-20 14:30:00,67.13,67.28,67.08,67.25,9200.0,59.1015,59.2336,59.0575,59.2072,9200.0
2015-02-20 15:00:00,67.26,67.38,67.25,67.35,13600.0,59.216,59.3216,59.2072,59.2952,13600.0
2015-02-20 15:30:00,67.36,67.4,67.13,67.27,40800.0,59.304,59.3392,59.1015,59.2248,40800.0
2015-02-23 09:30:00,67.3,67.3,66.83,67.03,13100.0,59.2512,59.2512,58.8374,59.0135,13100.0
2015-02-23 10:00:00,67.0,67.01,66.86,66.89,4100.0,58.9871,58.9959,58.8638,58.8902,4100.0
2015-02-23 10:30:00,66.86,66.99,66.84,66.99,6300.0,58.8638,58.9783,58.8462,58.9783,6300.0
2015-02-23 11:00:00,66.98,67.05,66.89,67.01,13100.0,58.9694,59.0311,58.8902,58.9959,13100.0
2015-02-23 11:30:00,67.01,67.22,67.01,67.22,3400.0,58.9959,59.1807,58.9959,59.1807,3400.0
2015-02-23 12:00:00,67.22,67.22,67.07,67.15,11500.0,59.1807,59.1807,59.0487,59.1191,11500.0
2015-02-23 12:30:00,67.15,67.16,66.99,66.99,5200.0,59.1191,59.1279,58.9783,58.9783,5200.0
2015-02-23 13:00:00,66.97,67.0,66.8,66.81,6600.0,58.9606,58.9871,58.811,58.8198,6600.0
2015-02-23 13:30:00,66.8,66.93,66.77,66.93,7000.0,58.811,58.9254,58.7846,58.9254,7000.0
2015-02-23 14:00:00,66.96,67.01,66.92,66.92,3500.0,58.9518,58.9959,58.9166,58.9166,3500.0
2015-02-23 14:30:00,66.9,66.94,66.83,66.84,11100.0,58.899,58.9342,58.8374,58.8462,11100.0
2015-02-23 15:00:00,66.81,66.82,66.74,66.76,13600.0,58.8198,58.8286,58.7581,58.7758,13600.0
2015-02-23 15:30:00,66.76,66.83,66.67,66.81,61000.0,58.7758,58.8374,58.6965,58.8198,61000.0
2015-02-24 09:30:00,66.96,66.96,66.58,66.81,9000.0,58.9518,58.9518,58.6173,58.8198,9000.0
2015-02-24 10:00:00,66.78,67.23,66.61,67.2,30200.0,58.7934,59.1895,58.6437,59.1631,30200.0
2015-02-24 10:30:00,67.23,67.25,67.09,67.13,6400.0,59.1895,59.2072,59.0663,59.1015,6400.0
2015-02-24 11:00:00,67.2,67.2,67.08,67.12,7800.0,59.1631,59.1631,59.0575,59.0927,7800.0
2015-02-24 11:30:00,67.13,67.14,67.06,67.08,4100.0,59.1015,59.1103,59.0399,59.0575,4100.0
2015-02-24 12:00:00,67.07,67.23,67.04,67.2,8000.0,59.0487,59.1895,59.0223,59.1631,8000.0
2015-02-24 12:30:00,67.17,67.17,67.0,67.06,8300.0,59.1367,59.1367,58.9871,59.0399,8300.0
2015-02-24 13:00:00,67.06,67.08,66.92,66.92,6800.0,59.0399,59.0575,58.9166,58.9166,6800.0
2015-02-24 13:30:00,66.95,66.99,66.84,66.88,13500.0,58.943,58.9783,58.8462,58.8814,13500.0
2015-02-24 14:00:00,66.81,67.05,66.81,67.0,7100.0,58.8198,59.0311,58.8198,58.9871,7100.0
2015-02-24 14:30:00,67.04,67.12,66.99,67.07,13700.0,59.0223,59.0927,58.9783,59.0487,13700.0
2015-02-24 15:00:00,67.05,67.2,67.05,67.19,13900.0,59.0311,59.1631,59.0311,59.1543,13900.0
2015-02-24 15:30:00,67.21,67.3,67.13,67.23,37100.0,59.1719,59.2512,59.1015,59.1895,37100.0
2015-02-25 09:30:00,67.26,67.4,67.09,67.34,25600.0,59.216,59.3392,59.0663,59.2864,25600.0
2015-02-25 10:00:00,67.27,67.43,67.12,67.3,16700.0,59.2248,59.3656,59.0927,59.2512,16700.0
2015-02-25 10:30:00,67.25,67.31,67.17,67.24,4200.0,59.2072,59.26,59.1367,59.1984,4200.0
2015-02-25 11:00:00,67.21,67.26,67.16,67.22,4400.0,59.1719,59.216,59.1279,59.1807,4400.0
2015-02-25 11:30:00,67.22,67.26,67.07,67.07,7300.0,59.1807,59.216,59.0487,59.0487,7300.0
2015-02-25 12:00:00,67.1,67.21,67.08,67.13,7500.0,59.0751,59.1719,59.0575,59.1015,7500.0
2015-02-25 12:30:00,67.11,67.28,67.11,67.22,3500.0,59.0839,59.2336,59.0839,59.1807,3500.0
2015-02-25 13:00:00,67.22,67.24,67.07,67.1,8300.0,59.1807,59.1984,59.0487,59.0751,8300.0
2015-02-25 13:30:00,67.14,67.19,67.04,67.06,8000.0,59.1103,59.1543,59.0223,59.0399,8000.0
2015-02-25 14:00:00,67.03,67.06,66.86,66.88,16400.0,59.0135,59.0399,58.8638,58.8814,16400.0
2015-02-25 14:30:00,66.84,66.85,66.61,66.62,10600.0,58.8462,58.855,58.6437,58.6525,10600.0
2015-02-25 15:00:00,66.64,66.78,66.6,66.72,20000.0,58.6701,58.7934,58.6349,58.7405,20000.0
2015-02-25 15:30:00,66.79,66.89,66.73,66.85,22700.0,58.8022,58.8902,58.7493,58.855,22700.0
2015-02-26 09:30:00,67.01,67.21,66.49,66.49,26500.0,58.9959,59.1719,58.538,58.538,26500.0
2015-02-26 10:00:00,66.56,66.59,66.43,66.54,4600.0,58.5997,58.6261,58.4852,58.5821,4600.0
2015-02-26 10:30:00,66.56,66.75,66.52,66.6,5400.0,58.5997,58.767,58.5645,58.6349,5400.0
2015-02-26 11:00:00,66.59,66.72,66.57,66.59,17200.0,58.6261,58.7405,58.6085,58.6261,17200.0
2015-02-26 11:30:00,66.64,66.64,66.49,66.49,11300.0,58.6701,58.6701,58.538,58.538,11300.0
2015-02-26 12:00:00,66.55,66.59,66.49,66.49,3400.0,58.5909,58.6261,58.538,58.538,3400.0
2015-02-26 12:30:00,66.51,66.57,66.49,66.53,2800.0,58.5557,58.6085,58.538,58.5733,2800.0
2015-02-26 13:00:00,66.53,66.54,66.41,66.47,3600.0,58.5733,58.5821,58.4676,58.5204,3600.0
2015-02-26 13:30:00,66.49,66.52,66.42,66.42,4100.0,58.538,58.5645,58.4764,58.4764,4100.0
2015-02-26 14:00:00,66.42,66.53,66.4,66.49,12000.0,58.4764,58.5733,58.4588,58.538,12000.0
2015-02-26 14:30:00,66.47,66.5,66.4,66.42,10600.0,58.5204,58.5469,58.4588,58.4764,10600.0
2015-02-26 15:00:00,66.42,66.48,66.31,66.31,31600.0,58.4764,58.5292,58.3796,58.3796,31600.0
2015-02-26 15:30:00,66.31,66.44,66.31,66.43,35800.0,58.3796,58.494,58.3796,58.4852,35800.0
2015-02-27 09:30:00,66.18,66.31,65.61,65.94,19800.0,58.4875,58.6024,57.9838,58.2754,19800.0
2015-02-27 10:00:00,65.95,66.11,65.86,66.07,9100.0,58.2842,58.4256,58.2047,58.3903,9100.0
2015-02-27 10:30:00,66.05,66.08,65.93,65.94,4700.0,58.3726,58.3991,58.2666,58.2754,4700.0
2015-02-27 11:00:00,65.94,65.96,65.85,65.85,7800.0,58.2754,58.2931,58.1959,58.1959,7800.0
2015-02-27 11:30:00,65.86,65.94,65.81,65.82,17300.0,58.2047,58.2754,58.1605,58.1694,17300.0
2015-02-27 12:00:00,65.84,65.93,65.82,65.92,6100.0,58.187,58.2666,58.1694,58.2577,6100.0
2015-02-27 12:30:00,65.96,66.0,65.84,65.85,5600.0,58.2931,58.3284,58.187,58.1959,5600.0
2015-02-27 13:00:00,65.84,65.87,65.76,65.78,8600.0,58.187,58.2135,58.1163,58.134,8600.0
2015-02-27 13:30:00,65.78,65.82,65.74,65.75,7000.0,58.134,58.1694,58.0987,58.1075,7000.0
2015-02-27 14:00:00,65.75,65.76,65.65,65.69,14000.0,58.1075,58.1163,58.0191,58.0545,14000.0
2015-02-27 14:30:00,65.68,65.69,65.55,65.59,10700.0,58.0456,58.0545,57.9307,57.9661,10700.0
2015-02-27 15:00:00,65.57,65.65,65.5,65.63,18700.0,57.9484,58.0191,57.8865,58.0014,18700.0
2015-02-27 15:30:00,65.65,65.65,65.44,65.49,44400.0,58.0191,58.0191,57.8335,57.8777,44400.0
2015-03-02 09:30:00,67.39,67.39,65.75,66.6,81300.0,59.5569,59.5569,58.1075,58.8587,81300.0
2015-03-02 10:00:00,66.63,66.63,66.3,66.47,110700.0,58.8852,58.8852,58.5936,58.7438,110700.0
2015-03-02 10:30:00,66.45,66.55,66.29,66.49,16500.0,58.7261,58.8145,58.5847,58.7615,16500.0
2015-03-02 11:00:00,66.52,66.57,66.34,66.45,14600.0,58.788,58.8322,58.6289,58.7261,14600.0
2015-03-02 11:30:00,66.43,66.68,66.43,66.64,21000.0,58.7085,58.9294,58.7085,58.894,21000.0
2015-03-02 12:00:00,66.66,66.68,66.47,66.49,8200.0,58.9117,58.9294,58.7438,58.7615,8200.0
2015-03-02 12:30:00,66.53,66.64,66.52,66.6,18400.0,58.7968,58.894,58.788,58.8587,18400.0
2015-03-02 13:00:00,66.61,66.71,66.56,66.68,11000.0,58.8675,58.9559,58.8233,58.9294,11000.0
2015-03-02 13:30:00,66.71,66.74,66.62,66.65,13800.0,58.9559,58.9824,58.8764,58.9029,13800.0
2015-03-02 14:00:00,66.67,66.9,66.66,66.9,17700.0,58.9206,59.1238,58.9117,59.1238,17700.0
2015-03-02 14:30:00,66.89,66.97,66.85,66.97,19000.0,59.115,59.1857,59.0796,59.1857,19000.0
2015-03-02 15:00:00,66.95,66.98,66.83,66.93,28300.0,59.168,59.1945,59.062,59.1503,28300.0
2015-03-02 15:30:00,66.93,67.05,66.82,67.05,40700.0,59.1503,59.2564,59.0531,59.2564,40700.0
2015-03-03 09:30:00,67.01,67.05,66.56,66.96,72600.0,59.221,59.2564,58.8233,59.1768,72600.0
2015-03-03 10:00:00,66.96,66.98,66.75,66.76,11900.0,59.1768,59.1945,58.9913,59.0001,11900.0
2015-03-03 10:30:00,66.75,66.98,66.65,66.66,17800.0,58.9913,59.1945,58.9029,58.9117,17800.0
2015-03-03 11:00:00,66.68,66.73,66.61,66.73,21200.0,58.9294,58.9736,58.8675,58.9736,21200.0
2015-03-03 11:30:00,66.66,66.77,66.57,66.68,23700.0,58.9117,59.0089,58.8322,58.9294,23700.0
2015-03-03 12:00:00,66.64,66.74,66.59,66.65,15200.0,58.894,58.9824,58.8499,58.9029,15200.0
2015-03-03 12:30:00,66.65,66.77,66.64,66.75,13700.0,58.9029,59.0089,58.894,58.9913,13700.0
2015-03-03 13:00:00,66.74,66.76,66.63,66.69,5900.0,58.9824,59.0001,58.8852,58.9382,5900.0
2015-03-03 13:30:00,66.73,66.87,66.65,66.7,7800.0,58.9736,59.0973,58.9029,58.9471,7800.0
2015-03-03 14:00:00,66.66,66.72,66.61,66.67,22100.0,58.9117,58.9647,58.8675,58.9206,22100.0
2015-03-03 14:30:00,66.65,66.7,66.62,66.65,17900.0,58.9029,58.9471,58.8764,58.9029,17900.0
2015-03-03 15:00:00,66.67,66.73,66.64,66.71,17300.0,58.9206,58.9736,58.894,58.9559,17300.0
2015-03-03 15:30:00,66.69,66.74,66.52,66.58,70100.0,58.9382,58.9824,58.788,58.841,70100.0
2015-03-04 09:30:00,66.46,66.65,66.07,66.38,21900.0,58.735,58.9029,58.3903,58.6643,21900.0
2015-03-04 10:00:00,66.42,66.58,66.19,66.36,17100.0,58.6996,58.841,58.4963,58.6466,17100.0
2015-03-04 10:30:00,66.3,66.48,66.3,66.37,9200.0,58.5936,58.7526,58.5936,58.6554,9200.0
2015-03-04 11:00:00,66.47,66.67,66.43,66.63,5800.0,58.7438,58.9206,58.7085,58.8852,5800.0
2015-03-04 11:30:00,66.64,66.66,66.52,66.62,10500.0,58.894,58.9117,58.788,58.8764,10500.0
2015-03-04 12:00:00,66.62,66.77,66.62,66.72,2500.0,58.8764,59.0089,58.8764,58.9647,2500.0
2015-03-04 12:30:00,66.71,66.71,66.62,66.63,3900.0,58.9559,58.9559,58.8764,58.8852,3900.0
2015-03-04 13:00:00,66.63,66.68,66.55,66.65,10500.0,58.8852,58.9294,58.8145,58.9029,10500.0
2015-03-04 13:30:00,66.71,66.71,66.53,66.53,4800.0,58.9559,58.9559,58.7968,58.7968,4800.0
2015-03-04 14:00:00,66.54,66.58,66.29,66.33,39900.0,58.8057,58.841,58.5847,58.6201,39900.0
2015-03-04 14:30:00,66.33,66.39,66.18,66.32,29100.0,58.6201,58.6731,58.4875,58.6112,29100.0
2015-03-04 15:00:00,66.33,66.4,66.28,66.38,6200.0,58.6201,58.6819,58.5759,58.6643,6200.0
2015-03-04 15:30:00,66.39,66.42,66.19,66.22,36300.0,58.6731,58.6996,58.4963,58.5229,36300.0
2015-03-05 09:30:00,66.47,66.49,65.94,66.2,15700.0,58.7438,58.7615,58.2754,58.5052,15700.0
2015-03-05 10:00:00,66.13,66.72,66.08,66.61,19800.0,58.4433,58.9647,58.3991,58.8675,19800.0
2015-03-05 10:30:00,66.65,66.81,66.65,66.75,10300.0,58.9029,59.0443,58.9029,58.9913,10300.0
2015-03-05 11:00:00,66.74,66.8,66.57,66.72,11000.0,58.9824,59.0354,58.8322,58.9647,11000.0
2015-03-05 11:30:00,66.74,66.96,66.74,66.85,7500.0,58.9824,59.1768,58.9824,59.0796,7500.0
2015-03-05 12:00:00,66.85,66.91,66.81,66.85,14600.0,59.0796,59.1327,59.0443,59.0796,14600.0
2015-03-05 12:30:00,66.85,66.89,66.78,66.78,16100.0,59.0796,59.115,59.0178,59.0178,16100.0
2015-03-05 13:00:00,66.79,66.89,66.78,66.87,4600.0,59.0266,59.115,59.0178,59.0973,4600.0
2015-03-05 13:30:00,66.89,66.96,66.88,66.93,5900.0,59.115,59.1768,59.1061,59.1503,5900.0
2015-03-05 14:00:00,66.95,67.07,66.95,67.0,9000.0,59.168,59.2741,59.168,59.2122,9000.0
2015-03-05 14:30:00,67.0,67.04,66.98,67.0,13900.0,59.2122,59.2475,59.1945,59.2122,13900.0
2015-03-05 15:00:00,67.01,67.05,66.97,67.0,20100.0,59.221,59.2564,59.1857,59.2122,20100.0
2015-03-05 15:30:00,67.01,67.05,66.9,67.01,43300.0,59.221,59.2564,59.1238,59.221,43300.0
2015-03-06 09:30:00,66.6,66.96,66.23,66.82,10400.0,58.8587,59.1768,58.5317,59.0531,10400.0
2015-03-06 10:00:00,66.83,66.96,66.75,66.91,12000.0,59.062,59.1768,58.9913,59.1327,12000.0
2015-03-06 10:30:00,66.81,66.92,66.81,66.82,18200.0,59.0443,59.1415,59.0443,59.0531,18200.0
2015-03-06 11:00:00,66.81,66.81,66.35,66.35,14700.0,59.0443,59.0443,58.6377,58.6377,14700.0
2015-03-06 11:30:00,66.32,66.37,66.25,66.27,9300.0,58.6112,58.6554,58.5494,58.567,9300.0
2015-03-06 12:00:00,66.3,66.42,66.26,66.33,5800.0,58.5936,58.6996,58.5582,58.6201,5800.0
2015-03-06 12:30:00,66.35,66.46,66.29,66.32,14900.0,58.6377,58.735,58.5847,58.6112,14900.0
2015-03-06 13:00:00,66.38,66.39,66.17,66.21,6300.0,58.6643,58.6731,58.4787,58.514,6300.0
2015-03-06 13:30:00,66.17,66.27,66.11,66.24,10600.0,58.4787,58.567,58.4256,58.5405,10600.0
2015-03-06 14:00:00,66.27,66.35,66.2,66.26,6300.0,58.567,58.6377,58.5052,58.5582,6300.0
2015-03-06 14:30:00,66.17,66.29,66.14,66.25,3200.0,58.4787,58.5847,58.4522,58.5494,3200.0
2015-03-06 15:00:00,66.22,66.33,66.22,66.27,6300.0,58.5229,58.6201,58.5229,58.567,6300.0
2015-03-06 15:30:00,66.25,66.41,66.16,66.35,39900.0,58.5494,58.6908,58.4698,58.6377,39900.0
2015-03-09 09:30:00,66.58,67.68,66.15,66.59,7500.0,58.841,59.8132,58.461,58.8499,7500.0
2015-03-09 10:00:00,66.66,66.67,66.35,66.35,7400.0,58.9117,58.9206,58.6377,58.6377,7400.0
2015-03-09 10:30:00,66.37,66.45,66.31,66.41,3200.0,58.6554,58.7261,58.6024,58.6908,3200.0
2015-03-09 11:00:00,66.38,66.64,66.35,66.63,14100.0,58.6643,58.894,58.6377,58.8852,14100.0
2015-03-09 11:30:00,66.64,66.79,66.63,66.76,8300.0,58.894,59.0266,58.8852,59.0001,8300.0
2015-03-09 12:00:00,66.74,66.74,66.46,66.46,59600.0,58.9824,58.9824,58.735,58.735,59600.0
2015-03-09 12:30:00,66.48,66.73,66.47,66.73,3900.0,58.7526,58.9736,58.7438,58.9736,3900.0
2015-03-09 13:00:00,66.69,66.79,66.63,66.75,10200.0,58.9382,59.0266,58.8852,58.9913,10200.0
2015-03-09 13:30:00,66.77,66.88,66.77,66.85,4900.0,59.0089,59.1061,59.0089,59.0796,4900.0
2015-03-09 14:00:00,66.81,66.96,66.81,66.95,5600.0,59.0443,59.1768,59.0443,59.168,5600.0
2015-03-09 14:30:00,66.88,66.97,66.86,66.94,8600.0,59.1061,59.1857,59.0885,59.1592,8600.0
2015-03-09 15:00:00,66.93,66.96,66.78,66.81,16200.0,59.1503,59.1768,59.0178,59.0443,16200.0
2015-03-09 15:30:00,66.78,66.95,66.75,66.84,40200.0,59.0178,59.168,58.9913,59.0708,40200.0
2015-03-10 09:30:00,66.12,66.38,65.93,66.06,26100.0,58.4345,58.6643,58.2666,58.3815,26100.0
2015-03-10 10:00:00,65.96,66.09,65.79,66.05,17900.0,58.2931,58.408,58.1428,58.3726,17900.0
2015-03-10 10:30:00,66.05,66.14,65.92,65.94,26200.0,58.3726,58.4522,58.2577,58.2754,26200.0
2015-03-10 11:00:00,65.9,66.1,65.9,66.0,18800.0,58.2401,58.4168,58.2401,58.3284,18800.0
2015-03-10 11:30:00,66.04,66.11,65.88,65.92,11700.0,58.3638,58.4256,58.2224,58.2577,11700.0
2015-03-10 12:00:00,65.91,65.96,65.82,65.88,10000.0,58.2489,58.2931,58.1694,58.2224,10000.0
2015-03-10 12:30:00,65.92,66.1,65.86,66.01,8600.0,58.2577,58.4168,58.2047,58.3373,8600.0
2015-03-10 13:00:00,66.02,66.1,65.99,66.0,7800.0,58.3461,58.4168,58.3196,58.3284,7800.0
2015-03-10 13:30:00,66.0,66.1,65.94,66.1,12700.0,58.3284,58.4168,58.2754,58.4168,12700.0
2015-03-10 14:00:00,66.08,66.1,66.0,66.1,11400.0,58.3991,58.4168,58.3284,58.4168,11400.0
2015-03-10 14:30:00,66.09,66.17,66.06,66.13,12900.0,58.408,58.4787,58.3815,58.4433,12900.0
2015-03-10 15:00:00,66.13,66.28,66.1,66.18,19200.0,58.4433,58.5759,58.4168,58.4875,19200.0
2015-03-10 15:30:00,66.15,66.17,65.97,65.97,63000.0,58.461,58.4787,58.3019,58.3019,63000.0
2015-03-11 09:30:00,66.22,66.37,65.85,66.17,12300.0,58.5229,58.6554,58.1959,58.4787,12300.0
2015-03-11 10:00:00,66.12,66.27,66.09,66.17,5500.0,58.4345,58.567,58.408,58.4787,5500.0
2015-03-11 10:30:00,66.15,66.15,65.85,66.02,8500.0,58.461,58.461,58.1959,58.3461,8500.0
2015-03-11 11:00:00,66.02,66.14,65.89,66.14,8900.0,58.3461,58.4522,58.2312,58.4522,8900.0
2015-03-11 11:30:00,66.14,66.21,66.07,66.18,12200.0,58.4522,58.514,58.3903,58.4875,12200.0
2015-03-11 12:00:00,66.15,66.2,66.06,66.09,4500.0,58.461,58.5052,58.3815,58.408,4500.0
2015-03-11 12:30:00,66.11,66.24,66.08,66.23,10200.0,58.4256,58.5405,58.3991,58.5317,10200.0
2015-03-11 13:00:00,66.23,66.31,66.15,66.19,13100.0,58.5317,58.6024,58.461,58.4963,13100.0
2015-03-11 13:30:00,66.16,66.19,65.99,66.03,4400.0,58.4698,58.4963,58.3196,58.3549,4400.0
2015-03-11 14:00:00,66.04,66.29,66.04,66.2,9000.0,58.3638,58.5847,58.3638,58.5052,9000.0
2015-03-11 14:30:00,66.23,66.41,66.14,66.36,31500.0,58.5317,58.6908,58.4522,58.6466,31500.0
2015-03-11 15:00:00,66.36,66.41,66.28,66.38,22300.0,58.6466,58.6908,58.5759,58.6643,22300.0
2015-03-11 15:30:00,66.35,66.52,66.16,66.47,45600.0,58.6377,58.788,58.4698,58.7438,45600.0
2015-03-12 09:30:00,66.84,67.43,66.84,66.86,18000.0,59.0708,59.5922,59.0708,59.0885,18000.0
2015-03-12 10:00:00,66.85,66.85,66.59,66.61,6500.0,59.0796,59.0796,58.8499,58.8675,6500.0
2015-03-12 10:30:00,66.64,66.81,66.63,66.81,10300.0,58.894,59.0443,58.8852,59.0443,10300.0
2015-03-12 11:00:00,66.78,67.14,66.78,67.08,26000.0,59.0178,59.3359,59.0178,59.2829,26000.0
2015-03-12 11:30:00,67.06,67.13,66.99,67.1,5700.0,59.2652,59.3271,59.2034,59.3006,5700.0
2015-03-12 12:00:00,67.06,67.18,67.03,67.17,5900.0,59.2652,59.3713,59.2387,59.3624,5900.0
2015-03-12 12:30:00,67.18,67.22,67.09,67.09,5400.0,59.3713,59.4066,59.2917,59.2917,5400.0
2015-03-12 13:00:00,67.04,67.17,67.01,67.03,9400.0,59.2475,59.3624,59.221,59.2387,9400.0
2015-03-12 13:30:00,67.07,67.07,66.96,66.97,4700.0,59.2741,59.2741,59.1768,59.1857,4700.0
2015-03-12 14:00:00,67.0,67.24,66.96,67.15,8900.0,59.2122,59.4243,59.1768,59.3448,8900.0
2015-03-12 14:30:00,67.13,67.31,67.01,67.31,6300.0,59.3271,59.4862,59.221,59.4862,6300.0
2015-03-12 15:00:00,67.31,67.54,67.26,67.52,18700.0,59.4862,59.6894,59.442,59.6718,18700.0
2015-03-12 15:30:00,67.51,67.7,67.37,67.52,47400.0,59.6629,59.8308,59.5392,59.6718,47400.0
2015-03-13 09:30:00,67.5,67.5,66.98,67.2,6600.0,59.6541,59.6541,59.1945,59.3889,6600.0
2015-03-13 10:00:00,67.1,67.29,67.0,67.02,8000.0,59.3006,59.4685,59.2122,59.2299,8000.0
2015-03-13 10:30:00,67.12,67.14,66.53,66.53,17400.0,59.3182,59.3359,58.7968,58.7968,17400.0
2015-03-13 11:00:00,66.51,66.72,66.43,66.43,10300.0,58.7792,58.9647,58.7085,58.7085,10300.0
2015-03-13 11:30:00,66.43,66.55,66.33,66.5,15200.0,58.7085,58.8145,58.6201,58.7703,15200.0
2015-03-13 12:00:00,66.45,66.71,66.35,66.6,30900.0,58.7261,58.9559,58.6377,58.8587,30900.0
2015-03-13 12:30:00,66.63,66.79,66.59,66.75,4900.0,58.8852,59.0266,58.8499,58.9913,4900.0
2015-03-13 13:00:00,66.58,66.72,66.49,66.54,8400.0,58.841,58.9647,58.7615,58.8057,8400.0
2015-03-13 13:30:00,66.52,66.75,66.52,66.7,10700.0,58.788,58.9913,58.788,58.9471,10700.0
2015-03-13 14:00:00,66.65,66.73,66.63,66.68,8100.0,58.9029,58.9736,58.8852,58.9294,8100.0
2015-03-13 14:30:00,66.68,66.68,66.53,66.63,6800.0,58.9294,58.9294,58.7968,58.8852,6800.0
2015-03-13 15:00:00,66.62,66.75,66.54,66.73,5300.0,58.8764,58.9913,58.8057,58.9736,5300.0
2015-03-13 15:30:00,66.79,66.86,66.59,66.61,62300.0,59.0266,59.0885,58.8499,58.8675,62300.0
2015-03-16 09:30:00,66.98,67.6,66.79,67.57,24200.0,59.1945,59.7425,59.0266,59.7159,24200.0
2015-03-16 10:00:00,67.61,67.63,67.4,67.4,14900.0,59.7513,59.769,59.5657,59.5657,14900.0
2015-03-16 10:30:00,67.39,67.5,67.32,67.41,5700.0,59.5569,59.6541,59.495,59.5745,5700.0
2015-03-16 11:00:00,67.44,67.45,67.3,67.3,13800.0,59.6011,59.6099,59.4773,59.4773,13800.0
2015-03-16 11:30:00,67.29,67.33,67.24,67.28,7100.0,59.4685,59.5038,59.4243,59.4597,7100.0
2015-03-16 12:00:00,67.28,67.32,67.12,67.14,8300.0,59.4597,59.495,59.3182,59.3359,8300.0
2015-03-16 12:30:00,67.15,67.35,67.13,67.31,7100.0,59.3448,59.5215,59.3271,59.4862,7100.0
2015-03-16 13:00:00,67.3,67.33,67.11,67.3,14800.0,59.4773,59.5038,59.3094,59.4773,14800.0
2015-03-16 13:30:00,67.28,67.47,67.23,67.47,6600.0,59.4597,59.6276,59.4155,59.6276,6600.0
2015-03-16 14:00:00,67.45,67.49,67.39,67.46,20700.0,59.6099,59.6452,59.5569,59.6187,20700.0
2015-03-16 14:30:00,67.47,67.52,67.39,67.48,13800.0,59.6276,59.6718,59.5569,59.6364,13800.0
2015-03-16 15:00:00,67.48,67.62,67.47,67.6,12600.0,59.6364,59.7601,59.6276,59.7425,12600.0
2015-03-16 15:30:00,67.6,67.7,67.5,67.67,47000.0,59.7425,59.8308,59.6541,59.8043,47000.0
2015-03-17 09:30:00,67.46,67.67,67.3,67.42,8300.0,59.6187,59.8043,59.4773,59.5834,8300.0
2015-03-17 10:00:00,67.4,67.51,67.28,67.49,16000.0,59.5657,59.6629,59.4597,59.6452,16000.0
2015-03-17 10:30:00,67.55,67.71,67.47,67.69,5800.0,59.6983,59.8397,59.6276,59.822,5800.0
2015-03-17 11:00:00,67.61,67.63,67.4,67.41,15600.0,59.7513,59.769,59.5657,59.5745,15600.0
2015-03-17 11:30:00,67.45,67.7,67.45,67.55,5700.0,59.6099,59.8308,59.6099,59.6983,5700.0
2015-03-17 12:00:00,67.61,67.69,67.55,67.69,7100.0,59.7513,59.822,59.6983,59.822,7100.0
2015-03-17 12:30:00,67.66,67.8,67.6,67.7,7200.0,59.7955,59.9192,59.7425,59.8308,7200.0
2015-03-17 13:00:00,67.69,67.7,67.58,67.6,6100.0,59.822,59.8308,59.7248,59.7425,6100.0
2015-03-17 13:30:00,67.61,67.8,67.56,67.77,38400.0,59.7513,59.9192,59.7071,59.8927,38400.0
2015-03-17 14:00:00,67.77,67.79,67.68,67.69,17100.0,59.8927,59.9104,59.8132,59.822,17100.0
2015-03-17 14:30:00,67.68,67.68,67.58,67.62,13400.0,59.8132,59.8132,59.7248,59.7601,13400.0
2015-03-17 15:00:00,67.59,67.69,67.59,67.62,22100.0,59.7336,59.822,59.7336,59.7601,22100.0
2015-03-17 15:30:00,67.62,67.72,67.52,67.68,75400.0,59.7601,59.8485,59.6718,59.8132,75400.0
2015-03-18 09:30:00,67.45,67.49,67.18,67.29,10000.0,59.6099,59.6452,59.3713,59.4685,10000.0
2015-03-18 10:00:00,67.55,67.66,67.47,67.63,8600.0,59.6983,59.7955,59.6276,59.769,8600.0
2015-03-18 10:30:00,67.54,67.63,67.46,67.57,9800.0,59.6894,59.769,59.6187,59.7159,9800.0
2015-03-18 11:00:00,67.61,67.67,67.5,67.54,12300.0,59.7513,59.8043,59.6541,59.6894,12300.0
2015-03-18 11:30:00,67.56,67.87,67.51,67.87,34200.0,59.7071,59.9811,59.6629,59.9811,34200.0
2015-03-18 12:00:00,67.86,67.92,67.68,67.68,9300.0,59.9722,60.0253,59.8132,59.8132,9300.0
2015-03-18 12:30:00,67.68,67.84,67.68,67.71,38300.0,59.8132,59.9546,59.8132,59.8397,38300.0
2015-03-18 13:00:00,67.71,67.9,67.71,67.84,14400.0,59.8397,60.0076,59.8397,59.9546,14400.0
2015-03-18 13:30:00,67.77,67.98,67.66,67.93,33500.0,59.8927,60.0783,59.7955,60.0341,33500.0
2015-03-18 14:00:00,67.94,68.66,67.94,68.61,20200.0,60.0429,60.6792,60.0429,60.6351,20200.0
2015-03-18 14:30:00,68.6,68.97,68.6,68.72,18000.0,60.6262,60.9532,60.6262,60.7323,18000.0
2015-03-18 15:00:00,68.75,69.04,68.71,68.85,42200.0,60.7588,61.0151,60.7234,60.8472,42200.0
2015-03-18 15:30:00,68.88,68.93,68.77,68.86,41900.0,60.8737,60.9179,60.7765,60.856,41900.0
2015-03-19 09:30:00,68.87,69.51,68.31,68.96,12900.0,60.8648,61.4304,60.3699,60.9444,12900.0
2015-03-19 10:00:00,69.01,69.1,68.85,68.92,27000.0,60.9886,61.0681,60.8472,60.909,27000.0
2015-03-19 10:30:00,68.92,68.92,68.72,68.88,8100.0,60.909,60.909,60.7323,60.8737,8100.0
2015-03-19 11:00:00,68.88,68.91,68.76,68.79,16800.0,60.8737,60.9002,60.7676,60.7941,16800.0
2015-03-19 11:30:00,68.76,68.85,68.69,68.75,9600.0,60.7676,60.8472,60.7058,60.7588,9600.0
2015-03-19 12:00:00,68.73,68.88,68.65,68.88,12700.0,60.7411,60.8737,60.6704,60.8737,12700.0
2015-03-19 12:30:00,68.9,68.99,68.78,68.99,50000.0,60.8913,60.9709,60.7853,60.9709,50000.0
2015-03-19 13:00:00,68.97,69.18,68.97,69.16,5300.0,60.9532,61.1388,60.9532,61.1211,5300.0
2015-03-19 13:30:00,69.19,69.22,69.05,69.17,17600.0,61.1476,61.1742,61.0239,61.13,17600.0
2015-03-19 14:00:00,69.16,69.36,69.16,69.25,11900.0,61.1211,61.2979,61.1211,61.2007,11900.0
2015-03-19 14:30:00,69.27,69.37,69.18,69.31,11000.0,61.2183,61.3067,61.1388,61.2537,11000.0
2015-03-19 15:00:00,69.31,69.38,69.26,69.29,14200.0,61.2537,61.3156,61.2095,61.236,14200.0
2015-03-19 15:30:00,69.3,69.43,69.24,69.35,35300.0,61.2449,61.3597,61.1918,61.289,35300.0
2015-03-20 09:30:00,69.67,70.04,69.34,69.36,93600.0,61.5718,61.8988,61.2802,61.2979,93600.0
2015-03-20 10:00:00,69.36,69.52,69.35,69.52,8300.0,61.2979,61.4393,61.289,61.4393,8300.0
2015-03-20 10:30:00,69.5,69.82,69.45,69.79,17400.0,61.4216,61.7044,61.3774,61.6779,17400.0
2015-03-20 11:00:00,69.8,69.91,69.75,69.91,10600.0,61.6867,61.7839,61.6425,61.7839,10600.0
2015-03-20 11:30:00,69.88,69.99,69.88,69.91,11400.0,61.7574,61.8547,61.7574,61.7839,11400.0
2015-03-20 12:00:00,69.92,69.95,69.81,69.87,8700.0,61.7928,61.8193,61.6956,61.7486,8700.0
2015-03-20 12:30:00,69.88,70.11,69.86,70.11,7400.0,61.7574,61.9607,61.7398,61.9607,7400.0
2015-03-20 13:00:00,70.1,70.17,69.98,70.02,8100.0,61.9519,62.0137,61.8458,61.8812,8100.0
2015-03-20 13:30:00,70.02,70.14,70.02,70.11,6200.0,61.8812,61.9872,61.8812,61.9607,6200.0
2015-03-20 14:00:00,70.11,70.18,69.94,69.97,9400.0,61.9607,62.0226,61.8105,61.837,9400.0
2015-03-20 14:30:00,70.0,70.0,69.86,69.9,9400.0,61.8635,61.8635,61.7398,61.7751,9400.0
2015-03-20 15:00:00,69.9,70.02,69.69,69.76,17300.0,61.7751,61.8812,61.5895,61.6514,17300.0
2015-03-20 15:30:00,69.79,70.11,69.79,69.95,102200.0,61.6779,61.9607,61.6779,61.8193,102200.0
2015-03-23 09:30:00,69.87,69.97,69.57,69.69,14700.0,61.7486,61.837,61.4835,61.5895,14700.0
2015-03-23 10:00:00,69.58,69.82,69.58,69.78,10100.0,61.4923,61.7044,61.4923,61.6691,10100.0
2015-03-23 10:30:00,69.73,69.82,69.67,69.72,15100.0,61.6249,61.7044,61.5718,61.616,15100.0
2015-03-23 11:00:00,69.76,69.76,69.54,69.54,11300.0,61.6514,61.6514,61.457,61.457,11300.0
2015-03-23 11:30:00,69.54,69.63,69.52,69.56,15100.0,61.457,61.5365,61.4393,61.4746,15100.0
2015-03-23 12:00:00,69.56,69.61,69.52,69.55,4700.0,61.4746,61.5188,61.4393,61.4658,4700.0
2015-03-23 12:30:00,69.61,69.67,69.56,69.67,10600.0,61.5188,61.5718,61.4746,61.5718,10600.0
2015-03-23 13:00:00,69.72,69.89,69.71,69.85,4800.0,61.616,61.7663,61.6072,61.7309,4800.0
2015-03-23 13:30:00,69.84,69.93,69.83,69.91,32900.0,61.7221,61.8016,61.7132,61.7839,32900.0
2015-03-23 14:00:00,69.88,69.93,69.81,69.81,11100.0,61.7574,61.8016,61.6956,61.6956,11100.0
2015-03-23 14:30:00,69.82,69.9,69.73,69.74,32300.0,61.7044,61.7751,61.6249,61.6337,32300.0
2015-03-23 15:00:00,69.75,69.88,69.73,69.85,9700.0,61.6425,61.7574,61.6249,61.7309,9700.0
2015-03-23 15:30:00,69.86,70.01,69.8,70.01,73200.0,61.7398,61.8723,61.6867,61.8723,73200.0
2015-03-24 09:30:00,69.81,69.81,69.25,69.31,27900.0,61.6956,61.6956,61.2007,61.2537,27900.0
2015-03-24 10:00:00,69.31,69.48,69.17,69.22,30100.0,61.2537,61.4039,61.13,61.1742,30100.0
2015-03-24 10:30:00,69.31,69.51,69.23,69.35,26100.0,61.2537,61.4304,61.183,61.289,26100.0
2015-03-24 11:00:00,69.34,69.48,69.17,69.17,34600.0,61.2802,61.4039,61.13,61.13,34600.0
2015-03-24 11:30:00,69.17,69.21,69.01,69.14,33000.0,61.13,61.1653,60.9886,61.1035,33000.0
2015-03-24 12:00:00,69.1,69.2,68.99,68.99,28200.0,61.0681,61.1565,60.9709,60.9709,28200.0
2015-03-24 12:30:00,69.01,69.11,68.95,69.09,17600.0,60.9886,61.0769,60.9355,61.0593,17600.0
2015-03-24 13:00:00,69.08,69.25,69.05,69.25,27500.0,61.0504,61.2007,61.0239,61.2007,27500.0
2015-03-24 13:30:00,69.22,69.3,69.16,69.23,24300.0,61.1742,61.2449,61.1211,61.183,24300.0
2015-03-24 14:00:00,69.2,69.45,69.19,69.37,53700.0,61.1565,61.3774,61.1476,61.3067,53700.0
2015-03-24 14:30:00,69.38,69.57,69.36,69.39,28100.0,61.3156,61.4835,61.2979,61.3244,28100.0
2015-03-24 15:00:00,69.42,69.57,69.35,69.35,22400.0,61.3509,61.4835,61.289,61.289,22400.0
2015-03-24 15:30:00,69.37,69.49,69.32,69.4,44300.0,61.3067,61.4128,61.2625,61.3332,44300.0
2015-03-25 09:30:00,69.34,69.57,68.97,69.3,40300.0,61.2802,61.4835,60.9532,61.2449,40300.0
2015-03-25 10:00:00,69.26,69.42,69.13,69.25,34300.0,61.2095,61.3509,61.0946,61.2007,34300.0
2015-03-25 10:30:00,69.26,69.3,69.16,69.24,28600.0,61.2095,61.2449,61.1211,61.1918,28600.0
2015-03-25 11:00:00,69.26,69.28,69.17,69.26,34800.0,61.2095,61.2272,61.13,61.2095,34800.0
2015-03-25 11:30:00,69.19,69.19,68.82,68.87,20400.0,61.1476,61.1476,60.8206,60.8648,20400.0
2015-03-25 12:00:00,68.86,68.98,68.79,68.88,13600.0,60.856,60.962,60.7941,60.8737,13600.0
2015-03-25 12:30:00,68.86,68.87,68.7,68.78,13600.0,60.856,60.8648,60.7146,60.7853,13600.0
2015-03-25 13:00:00,68.77,68.8,68.53,68.67,22800.0,60.7765,60.803,60.5644,60.6881,22800.0
2015-03-25 13:30:00,68.66,68.78,68.64,68.69,16400.0,60.6792,60.7853,60.6616,60.7058,16400.0
2015-03-25 14:00:00,68.64,68.73,68.58,68.65,22400.0,60.6616,60.7411,60.6085,60.6704,22400.0
2015-03-25 14:30:00,68.68,68.72,68.55,68.68,16400.0,60.6969,60.7323,60.582,60.6969,16400.0
2015-03-25 15:00:00,68.67,68.67,68.43,68.47,19600.0,60.6881,60.6881,60.476,60.5113,19600.0
2015-03-25 15:30:00,68.46,68.53,68.37,68.46,55300.0,60.5025,60.5644,60.423,60.5025,55300.0
2015-03-26 09:30:00,68.06,68.51,67.79,67.95,11000.0,60.149,60.5467,59.9104,60.0518,11000.0
2015-03-26 10:00:00,67.98,68.17,67.83,68.15,12500.0,60.0783,60.2462,59.9457,60.2285,12500.0
2015-03-26 10:30:00,68.12,68.5,68.04,68.5,9900.0,60.202,60.5378,60.1313,60.5378,9900.0
2015-03-26 11:00:00,68.45,68.49,68.34,68.45,6300.0,60.4937,60.529,60.3964,60.4937,6300.0
2015-03-26 11:30:00,68.45,68.69,68.43,68.69,5800.0,60.4937,60.7058,60.476,60.7058,5800.0
2015-03-26 12:00:00,68.67,68.67,68.47,68.47,10200.0,60.6881,60.6881,60.5113,60.5113,10200.0
2015-03-26 12:30:00,68.5,68.56,68.4,68.44,23900.0,60.5378,60.5909,60.4495,60.4848,23900.0
2015-03-26 13:00:00,68.48,68.7,68.48,68.65,12400.0,60.5202,60.7146,60.5202,60.6704,12400.0
2015-03-26 13:30:00,68.69,69.01,68.69,69.0,11200.0,60.7058,60.9886,60.7058,60.9797,11200.0
2015-03-26 14:00:00,69.0,69.03,68.75,68.84,18500.0,60.9797,61.0062,60.7588,60.8383,18500.0
2015-03-26 14:30:00,68.79,69.08,68.79,68.87,20100.0,60.7941,61.0504,60.7941,60.8648,20100.0
2015-03-26 15:00:00,68.85,68.88,68.71,68.77,9600.0,60.8472,60.8737,60.7234,60.7765,9600.0
2015-03-26 15:30:00,68.76,68.9,68.71,68.84,47700.0,60.7676,60.8913,60.7234,60.8383,47700.0
2015-03-27 09:30:00,68.94,68.96,68.67,68.74,26500.0,60.9267,60.9444,60.6881,60.7499,26500.0
2015-03-27 10:00:00,68.78,68.78,68.39,68.4,13400.0,60.7853,60.7853,60.4406,60.4495,13400.0
2015-03-27 10:30:00,68.43,68.62,68.32,68.59,8100.0,60.476,60.6439,60.3788,60.6174,8100.0
2015-03-27 11:00:00,68.61,68.65,68.41,68.41,5600.0,60.6351,60.6704,60.4583,60.4583,5600.0
2015-03-27 11:30:00,68.43,68.56,68.3,68.32,5100.0,60.476,60.5909,60.3611,60.3788,5100.0
2015-03-27 12:00:00,68.38,68.49,68.36,68.47,10100.0,60.4318,60.529,60.4141,60.5113,10100.0
2015-03-27 12:30:00,68.48,68.58,68.41,68.58,11700.0,60.5202,60.6085,60.4583,60.6085,11700.0
2015-03-27 13:00:00,68.6,68.6,68.46,68.52,10300.0,60.6262,60.6262,60.5025,60.5555,10300.0
2015-03-27 13:30:00,68.56,68.64,68.48,68.61,6200.0,60.5909,60.6616,60.5202,60.6351,6200.0
2015-03-27 14:00:00,68.64,68.68,68.5,68.67,10300.0,60.6616,60.6969,60.5378,60.6881,10300.0
2015-03-27 14:30:00,68.68,68.68,68.58,68.6,7700.0,60.6969,60.6969,60.6085,60.6262,7700.0
2015-03-27 15:00:00,68.58,68.64,68.54,68.59,11700.0,60.6085,60.6616,60.5732,60.6174,11700.0
2015-03-27 15:30:00,68.59,68.81,68.59,68.7,28700.0,60.6174,60.8118,60.6174,60.7146,28700.0
2015-03-30 09:30:00,68.96,69.44,68.85,69.39,12400.0,60.9444,61.3686,60.8472,61.3244,12400.0
2015-03-30 10:00:00,69.39,69.58,69.25,69.35,5600.0,61.3244,61.4923,61.2007,61.289,5600.0
2015-03-30 10:30:00,69.36,69.6,69.33,69.59,20300.0,61.2979,61.51,61.2714,61.5011,20300.0
2015-03-30 11:00:00,69.58,69.72,69.49,69.72,10300.0,61.4923,61.616,61.4128,61.616,10300.0
2015-03-30 11:30:00,69.72,69.79,69.65,69.78,9800.0,61.616,61.6779,61.5542,61.6691,9800.0
2015-03-30 12:00:00,69.78,69.92,69.76,69.88,8600.0,61.6691,61.7928,61.6514,61.7574,8600.0
2015-03-30 12:30:00,69.86,70.0,69.8,69.95,7800.0,61.7398,61.8635,61.6867,61.8193,7800.0
2015-03-30 13:00:00,69.95,69.98,69.93,69.95,4800.0,61.8193,61.8458,61.8016,61.8193,4800.0
2015-03-30 13:30:00,69.98,70.08,69.9,70.0,7400.0,61.8458,61.9342,61.7751,61.8635,7400.0
2015-03-30 14:00:00,70.02,70.1,69.93,69.93,7700.0,61.8812,61.9519,61.8016,61.8016,7700.0
2015-03-30 14:30:00,69.94,69.97,69.76,69.88,9500.0,61.8105,61.837,61.6514,61.7574,9500.0
2015-03-30 15:00:00,69.86,69.86,69.6,69.68,36700.0,61.7398,61.7398,61.51,61.5807,36700.0
2015-03-30 15:30:00,69.72,69.73,69.61,69.67,39900.0,61.616,61.6249,61.5188,61.5718,39900.0
2015-03-31 09:30:00,69.58,69.87,69.51,69.62,29500.0,61.4923,61.7486,61.4304,61.5277,29500.0
2015-03-31 10:00:00,69.64,69.68,69.49,69.56,28500.0,61.5453,61.5807,61.4128,61.4746,28500.0
2015-03-31 10:30:00,69.59,69.68,69.53,69.65,19200.0,61.5011,61.5807,61.4481,61.5542,19200.0
2015-03-31 11:00:00,69.65,69.74,69.6,69.73,19700.0,61.5542,61.6337,61.51,61.6249,19700.0
2015-03-31 11:30:00,69.71,69.75,69.66,69.7,16300.0,61.6072,61.6425,61.563,61.5984,16300.0
2015-03-31 12:00:00,69.7,69.72,69.61,69.67,22500.0,61.5984,61.616,61.5188,61.5718,22500.0
2015-03-31 12:30:00,69.67,69.7,69.65,69.65,15100.0,61.5718,61.5984,61.5542,61.5542,15100.0
2015-03-31 13:00:00,69.68,69.7,69.61,69.63,21900.0,61.5807,61.5984,61.5188,61.5365,21900.0
2015-03-31 13:30:00,69.65,69.69,69.58,69.61,12800.0,61.5542,61.5895,61.4923,61.5188,12800.0
2015-03-31 14:00:00,69.61,69.66,69.6,69.65,41500.0,61.5188,61.563,61.51,61.5542,41500.0
2015-03-31 14:30:00,69.6,69.7,69.55,69.7,14200.0,61.51,61.5984,61.4658,61.5984,14200.0
2015-03-31 15:00:00,69.65,69.7,69.49,69.64,18400.0,61.5542,61.5984,61.4128,61.5453,18400.0
2015-03-31 15:30:00,69.63,69.91,69.58,69.89,86100.0,61.5365,61.7839,61.4923,61.7663,86100.0
2015-04-01 09:30:00,70.01,70.01,68.74,68.74,16900.0,61.8723,61.8723,60.7499,60.7499,16900.0
2015-04-01 10:00:00,68.81,69.21,68.68,69.1,13500.0,60.8118,61.1653,60.6969,61.0681,13500.0
2015-04-01 10:30:00,69.13,69.36,68.97,69.36,8500.0,61.0946,61.2979,60.9532,61.2979,8500.0
2015-04-01 11:00:00,69.36,69.44,69.15,69.19,11400.0,61.2979,61.3686,61.1123,61.1476,11400.0
2015-04-01 11:30:00,69.2,69.21,69.01,69.09,10800.0,61.1565,61.1653,60.9886,61.0593,10800.0
2015-04-01 12:00:00,68.98,69.02,68.84,68.96,8500.0,60.962,60.9974,60.8383,60.9444,8500.0
2015-04-01 12:30:00,68.91,69.09,68.91,69.07,11400.0,60.9002,61.0593,60.9002,61.0416,11400.0
2015-04-01 13:00:00,69.0,69.09,68.91,69.08,7700.0,60.9797,61.0593,60.9002,61.0504,7700.0
2015-04-01 13:30:00,69.07,69.24,68.99,69.13,7600.0,61.0416,61.1918,60.9709,61.0946,7600.0
2015-04-01 14:00:00,69.05,69.11,68.91,68.93,16500.0,61.0239,61.0769,60.9002,60.9179,16500.0
2015-04-01 14:30:00,68.92,69.11,68.91,69.11,14000.0,60.909,61.0769,60.9002,61.0769,14000.0
2015-04-01 15:00:00,69.13,69.14,68.92,69.04,13700.0,61.0946,61.1035,60.909,61.0151,13700.0
2015-04-01 15:30:00,69.05,69.62,69.04,69.61,79300.0,61.0239,61.5277,61.0151,61.5188,79300.0
2015-04-02 09:30:00,69.64,70.25,69.43,69.98,17300.0,61.5453,62.0844,61.3597,61.8458,17300.0
2015-04-02 10:00:00,69.99,70.11,69.85,70.0,18500.0,61.8547,61.9607,61.7309,61.8635,18500.0
2015-04-02 10:30:00,69.98,70.0,69.79,69.82,11000.0,61.8458,61.8635,61.6779,61.7044,11000.0
2015-04-02 11:00:00,69.85,69.91,69.63,69.67,12700.0,61.7309,61.7839,61.5365,61.5718,12700.0
2015-04-02 11:30:00,69.7,69.7,69.46,69.46,7500.0,61.5984,61.5984,61.3863,61.3863,7500.0
2015-04-02 12:00:00,69.54,69.55,69.41,69.53,5100.0,61.457,61.4658,61.3421,61.4481,5100.0
2015-04-02 12:30:00,69.52,69.67,69.51,69.6,8300.0,61.4393,61.5718,61.4304,61.51,8300.0
2015-04-02 13:00:00,69.66,70.0,69.64,69.97,18500.0,61.563,61.8635,61.5453,61.837,18500.0
2015-04-02 13:30:00,69.96,69.98,69.85,69.91,14100.0,61.8281,61.8458,61.7309,61.7839,14100.0
2015-04-02 14:00:00,69.93,69.96,69.83,69.87,30300.0,61.8016,61.8281,61.7132,61.7486,30300.0
2015-04-02 14:30:00,69.87,69.88,69.66,69.74,11200.0,61.7486,61.7574,61.563,61.6337,11200.0
2015-04-02 15:00:00,69.76,69.78,69.57,69.6,30300.0,61.6514,61.6691,61.4835,61.51,30300.0
2015-04-02 15:30:00,69.6,69.74,69.53,69.69,74900.0,61.51,61.6337,61.4481,61.5895,74900.0
2015-04-06 09:30:00,69.37,69.97,69.34,69.89,21800.0,61.3067,61.837,61.2802,61.7663,21800.0
2015-04-06 10:00:00,69.93,70.18,69.77,70.14,20500.0,61.8016,62.0226,61.6602,61.9872,20500.0
2015-04-06 10:30:00,70.15,70.19,69.97,69.97,24200.0,61.9961,62.0314,61.837,61.837,24200.0
2015-04-06 11:00:00,70.0,70.16,69.99,70.16,9500.0,61.8635,62.0049,61.8547,62.0049,9500.0
2015-04-06 11:30:00,70.16,70.16,69.99,70.01,13600.0,62.0049,62.0049,61.8547,61.8723,13600.0
2015-04-06 12:00:00,70.06,70.2,70.02,70.16,10900.0,61.9165,62.0402,61.8812,62.0049,10900.0
2015-04-06 12:30:00,70.08,70.18,70.06,70.16,7100.0,61.9342,62.0226,61.9165,62.0049,7100.0
2015-04-06 13:00:00,70.19,70.19,70.01,70.13,11600.0,62.0314,62.0314,61.8723,61.9784,11600.0
2015-04-06 13:30:00,70.18,70.23,69.99,69.99,21100.0,62.0226,62.0668,61.8547,61.8547,21100.0
2015-04-06 14:00:00,70.04,70.14,69.95,70.05,16300.0,61.8988,61.9872,61.8193,61.9077,16300.0
2015-04-06 14:30:00,70.09,70.14,70.0,70.04,13100.0,61.943,61.9872,61.8635,61.8988,13100.0
2015-04-06 15:00:00,70.07,70.12,69.97,70.04,22400.0,61.9254,61.9695,61.837,61.8988,22400.0
2015-04-06 15:30:00,70.06,70.12,69.9,70.09,72200.0,61.9165,61.9695,61.7751,61.943,72200.0
2015-04-07 09:30:00,70.06,70.19,69.7,69.74,12900.0,61.9165,62.0314,61.5984,61.6337,12900.0
2015-04-07 10:00:00,69.72,69.94,69.63,69.83,17000.0,61.616,61.8105,61.5365,61.7132,17000.0
2015-04-07 10:30:00,69.87,70.02,69.74,69.85,20000.0,61.7486,61.8812,61.6337,61.7309,20000.0
2015-04-07 11:00:00,69.81,69.87,69.48,69.51,8600.0,61.6956,61.7486,61.4039,61.4304,8600.0
2015-04-07 11:30:00,69.47,69.51,69.36,69.43,14100.0,61.3951,61.4304,61.2979,61.3597,14100.0
2015-04-07 12:00:00,69.43,69.49,69.36,69.38,12500.0,61.3597,61.4128,61.2979,61.3156,12500.0
2015-04-07 12:30:00,69.4,69.42,69.32,69.37,5600.0,61.3332,61.3509,61.2625,61.3067,5600.0
2015-04-07 13:00:00,69.4,69.41,69.3,69.35,9800.0,61.3332,61.3421,61.2449,61.289,9800.0
2015-04-07 13:30:00,69.36,69.4,69.18,69.29,23600.0,61.2979,61.3332,61.1388,61.236,23600.0
2015-04-07 14:00:00,69.33,69.45,69.3,69.45,8600.0,61.2714,61.3774,61.2449,61.3774,8600.0
2015-04-07 14:30:00,69.45,69.52,69.29,69.32,11500.0,61.3774,61.4393,61.236,61.2625,11500.0
2015-04-07 15:00:00,69.33,69.36,69.25,69.33,10500.0,61.2714,61.2979,61.2007,61.2714,10500.0
2015-04-07 15:30:00,69.36,69.39,69.23,69.34,40500.0,61.2979,61.3244,61.183,61.2802,40500.0
2015-04-08 09:30:00,69.46,69.51,69.04,69.04,44900.0,61.3863,61.4304,61.0151,61.0151,44900.0
2015-04-08 10:00:00,69.04,69.04,68.58,69.0,48500.0,61.0151,61.0151,60.6085,60.9797,48500.0
2015-04-08 10:30:00,69.0,69.0,68.73,68.85,9900.0,60.9797,60.9797,60.7411,60.8472,9900.0
2015-04-08 11:00:00,68.81,68.81,68.65,68.73,22300.0,60.8118,60.8118,60.6704,60.7411,22300.0
2015-04-08 11:30:00,68.75,68.96,68.68,68.92,16400.0,60.7588,60.9444,60.6969,60.909,16400.0
2015-04-08 12:00:00,68.92,68.94,68.85,68.85,12600.0,60.909,60.9267,60.8472,60.8472,12600.0
2015-04-08 12:30:00,68.85,68.86,68.74,68.8,11800.0,60.8472,60.856,60.7499,60.803,11800.0
2015-04-08 13:00:00,68.79,68.83,68.65,68.79,14100.0,60.7941,60.8295,60.6704,60.7941,14100.0
2015-04-08 13:30:00,68.77,68.8,68.62,68.8,16300.0,60.7765,60.803,60.6439,60.803,16300.0
2015-04-08 14:00:00,68.8,68.94,68.59,68.8,18700.0,60.803,60.9267,60.6174,60.803,18700.0
2015-04-08 14:30:00,68.83,69.02,68.81,68.85,34400.0,60.8295,60.9974,60.8118,60.8472,34400.0
2015-04-08 15:00:00,68.87,68.94,68.76,68.84,19600.0,60.8648,60.9267,60.7676,60.8383,19600.0
2015-04-08 15:30:00,68.86,69.08,68.82,69.08,82700.0,60.856,61.0504,60.8206,61.0504,82700.0
2015-04-09 09:30:00,68.85,69.19,68.46,68.82,43800.0,60.8472,61.1476,60.5025,60.8206,43800.0
2015-04-09 10:00:00,68.85,68.85,68.34,68.61,49600.0,60.8472,60.8472,60.3964,60.6351,49600.0
2015-04-09 10:30:00,68.57,68.57,68.15,68.24,20900.0,60.5997,60.5997,60.2285,60.3081,20900.0
2015-04-09 11:00:00,68.27,68.27,68.04,68.07,19500.0,60.3346,60.3346,60.1313,60.1578,19500.0
2015-04-09 11:30:00,68.14,68.38,68.12,68.27,22000.0,60.2197,60.4318,60.202,60.3346,22000.0
2015-04-09 12:00:00,68.29,68.36,68.2,68.25,27800.0,60.3523,60.4141,60.2727,60.3169,27800.0
2015-04-09 12:30:00,68.27,68.29,68.19,68.21,10900.0,60.3346,60.3523,60.2639,60.2816,10900.0
2015-04-09 13:00:00,68.22,68.27,68.18,68.18,17000.0,60.2904,60.3346,60.255,60.255,17000.0
2015-04-09 13:30:00,68.19,68.24,68.1,68.15,12900.0,60.2639,60.3081,60.1843,60.2285,12900.0
2015-04-09 14:00:00,68.14,68.14,67.9,67.92,19400.0,60.2197,60.2197,60.0076,60.0253,19400.0
2015-04-09 14:30:00,67.91,67.99,67.89,67.95,27600.0,60.0164,60.0871,59.9987,60.0518,27600.0
2015-04-09 15:00:00,67.99,68.33,67.96,68.31,57400.0,60.0871,60.3876,60.0606,60.3699,57400.0
2015-04-09 15:30:00,68.33,68.42,68.17,68.42,82900.0,60.3876,60.4671,60.2462,60.4671,82900.0
2015-04-10 09:30:00,68.62,68.73,67.77,68.13,26800.0,60.6439,60.7411,59.8927,60.2108,26800.0
2015-04-10 10:00:00,68.12,68.23,68.1,68.14,21500.0,60.202,60.2992,60.1843,60.2197,21500.0
2015-04-10 10:30:00,68.22,68.32,68.17,68.27,16700.0,60.2904,60.3788,60.2462,60.3346,16700.0
2015-04-10 11:00:00,68.28,68.29,68.09,68.2,21800.0,60.3434,60.3523,60.1755,60.2727,21800.0
2015-04-10 11:30:00,68.2,68.22,67.99,68.0,17600.0,60.2727,60.2904,60.0871,60.096,17600.0
2015-04-10 12:00:00,68.04,68.06,67.98,67.98,10400.0,60.1313,60.149,60.0783,60.0783,10400.0
2015-04-10 12:30:00,68.0,68.12,68.0,68.04,5400.0,60.096,60.202,60.096,60.1313,5400.0
2015-04-10 13:00:00,68.04,68.05,67.96,67.97,10400.0,60.1313,60.1401,60.0606,60.0694,10400.0
2015-04-10 13:30:00,67.95,67.98,67.87,67.98,13200.0,60.0518,60.0783,59.9811,60.0783,13200.0
2015-04-10 14:00:00,68.0,68.05,67.87,67.89,17300.0,60.096,60.1401,59.9811,59.9987,17300.0
2015-04-10 14:30:00,67.9,67.97,67.88,67.88,21800.0,60.0076,60.0694,59.9899,59.9899,21800.0
2015-04-10 15:00:00,67.9,67.93,67.82,67.92,15900.0,60.0076,60.0341,59.9369,60.0253,15900.0
2015-04-10 15:30:00,67.89,68.08,67.87,68.04,33000.0,59.9987,60.1667,59.9811,60.1313,33000.0
2015-04-13 09:30:00,68.0,68.33,67.8,68.26,20600.0,60.096,60.3876,59.9192,60.3257,20600.0
2015-04-13 10:00:00,68.32,68.43,68.26,68.35,24400.0,60.3788,60.476,60.3257,60.4053,24400.0
2015-04-13 10:30:00,68.35,68.43,68.15,68.16,12300.0,60.4053,60.476,60.2285,60.2374,12300.0
2015-04-13 11:00:00,68.19,68.31,68.17,68.28,26900.0,60.2639,60.3699,60.2462,60.3434,26900.0
2015-04-13 11:30:00,68.29,68.51,68.29,68.49,18800.0,60.3523,60.5467,60.3523,60.529,18800.0
2015-04-13 12:00:00,68.5,68.5,68.39,68.41,13900.0,60.5378,60.5378,60.4406,60.4583,13900.0
2015-04-13 12:30:00,68.4,68.45,68.39,68.45,13300.0,60.4495,60.4937,60.4406,60.4937,13300.0
2015-04-13 13:00:00,68.44,68.44,68.34,68.35,14100.0,60.4848,60.4848,60.3964,60.4053,14100.0
2015-04-13 13:30:00,68.35,68.35,68.24,68.28,11000.0,60.4053,60.4053,60.3081,60.3434,11000.0
2015-04-13 14:00:00,68.28,68.34,68.25,68.25,12900.0,60.3434,60.3964,60.3169,60.3169,12900.0
2015-04-13 14:30:00,68.28,68.28,68.17,68.19,22600.0,60.3434,60.3434,60.2462,60.2639,22600.0
2015-04-13 15:00:00,68.17,68.18,68.06,68.13,14700.0,60.2462,60.255,60.149,60.2108,14700.0
2015-04-13 15:30:00,68.12,68.22,68.07,68.14,40300.0,60.202,60.2904,60.1578,60.2197,40300.0
2015-04-14 09:30:00,68.03,68.45,67.83,67.83,24200.0,60.1225,60.4937,59.9457,59.9457,24200.0
2015-04-14 10:00:00,67.88,67.88,67.65,67.81,27600.0,59.9899,59.9899,59.7866,59.928,27600.0
2015-04-14 10:30:00,67.77,68.02,67.71,67.9,26000.0,59.8927,60.1136,59.8397,60.0076,26000.0
2015-04-14 11:00:00,67.89,68.25,67.89,68.11,6200.0,59.9987,60.3169,59.9987,60.1932,6200.0
2015-04-14 11:30:00,68.15,68.16,67.98,68.01,6400.0,60.2285,60.2374,60.0783,60.1048,6400.0
2015-04-14 12:00:00,68.04,68.14,68.03,68.12,5000.0,60.1313,60.2197,60.1225,60.202,5000.0
2015-04-14 12:30:00,68.17,68.27,68.13,68.17,8000.0,60.2462,60.3346,60.2108,60.2462,8000.0
2015-04-14 13:00:00,68.13,68.33,68.13,68.33,14600.0,60.2108,60.3876,60.2108,60.3876,14600.0
2015-04-14 13:30:00,68.34,68.36,68.2,68.23,5500.0,60.3964,60.4141,60.2727,60.2992,5500.0
2015-04-14 14:00:00,68.17,68.27,68.16,68.2,7600.0,60.2462,60.3346,60.2374,60.2727,7600.0
2015-04-14 14:30:00,68.19,68.22,68.13,68.15,11500.0,60.2639,60.2904,60.2108,60.2285,11500.0
2015-04-14 15:00:00,68.2,68.25,68.17,68.24,47200.0,60.2727,60.3169,60.2462,60.3081,47200.0
2015-04-14 15:30:00,68.23,68.43,68.18,68.42,65900.0,60.2992,60.476,60.255,60.4671,65900.0
2015-04-15 09:30:00,68.66,68.88,68.34,68.63,17200.0,60.6792,60.8737,60.3964,60.6527,17200.0
2015-04-15 10:00:00,68.63,68.68,68.47,68.54,11700.0,60.6527,60.6969,60.5113,60.5732,11700.0
2015-04-15 10:30:00,68.5,68.55,68.3,68.3,29600.0,60.5378,60.582,60.3611,60.3611,29600.0
2015-04-15 11:00:00,68.31,68.35,67.98,67.98,21300.0,60.3699,60.4053,60.0783,60.0783,21300.0
2015-04-15 11:30:00,68.01,68.04,67.79,67.97,26800.0,60.1048,60.1313,59.9104,60.0694,26800.0
2015-04-15 12:00:00,67.97,68.07,67.94,67.94,19100.0,60.0694,60.1578,60.0429,60.0429,19100.0
2015-04-15 12:30:00,67.94,67.94,67.66,67.78,17100.0,60.0429,60.0429,59.7955,59.9015,17100.0
2015-04-15 13:00:00,67.75,67.88,67.7,67.86,15800.0,59.875,59.9899,59.8308,59.9722,15800.0
2015-04-15 13:30:00,67.83,67.85,67.68,67.73,13900.0,59.9457,59.9634,59.8132,59.8573,13900.0
2015-04-15 14:00:00,67.86,68.04,67.82,67.94,14900.0,59.9722,60.1313,59.9369,60.0429,14900.0
2015-04-15 14:30:00,67.96,67.96,67.75,67.75,13700.0,60.0606,60.0606,59.875,59.875,13700.0
2015-04-15 15:00:00,67.75,67.81,67.67,67.7,13300.0,59.875,59.928,59.8043,59.8308,13300.0
2015-04-15 15:30:00,67.69,67.78,67.62,67.65,54500.0,59.822,59.9015,59.7601,59.7866,54500.0
2015-04-16 09:30:00,67.46,67.62,67.08,67.26,15200.0,59.6187,59.7601,59.2829,59.442,15200.0
2015-04-16 10:00:00,67.33,67.42,67.22,67.25,16200.0,59.5038,59.5834,59.4066,59.4331,16200.0
2015-04-16 10:30:00,67.24,67.48,67.18,67.45,14300.0,59.4243,59.6364,59.3713,59.6099,14300.0
2015-04-16 11:00:00,67.41,67.63,67.36,67.61,14000.0,59.5745,59.769,59.5304,59.7513,14000.0
2015-04-16 11:30:00,67.56,67.6,67.44,67.48,8200.0,59.7071,59.7425,59.6011,59.6364,8200.0
2015-04-16 12:00:00,67.51,67.56,67.45,67.52,6000.0,59.6629,59.7071,59.6099,59.6718,6000.0
2015-04-16 12:30:00,67.52,67.56,67.4,67.41,8100.0,59.6718,59.7071,59.5657,59.5745,8100.0
2015-04-16 13:00:00,67.39,67.51,67.37,67.47,13800.0,59.5569,59.6629,59.5392,59.6276,13800.0
2015-04-16 13:30:00,67.48,67.62,67.43,67.61,6200.0,59.6364,59.7601,59.5922,59.7513,6200.0
2015-04-16 14:00:00,67.59,67.59,67.46,67.55,4100.0,59.7336,59.7336,59.6187,59.6983,4100.0
2015-04-16 14:30:00,67.57,67.61,67.47,67.6,7200.0,59.7159,59.7513,59.6276,59.7425,7200.0
2015-04-16 15:00:00,67.6,67.6,67.35,67.4,16400.0,59.7425,59.7425,59.5215,59.5657,16400.0
2015-04-16 15:30:00,67.38,67.4,67.26,67.31,42600.0,59.548,59.5657,59.442,59.4862,42600.0
2015-04-17 09:30:00,67.11,67.12,66.24,66.48,23400.0,59.3094,59.3182,58.5405,58.7526,23400.0
2015-04-17 10:00:00,66.55,66.56,66.42,66.45,27200.0,58.8145,58.8233,58.6996,58.7261,27200.0
2015-04-17 10:30:00,66.44,66.46,66.28,66.29,9400.0,58.7173,58.735,58.5759,58.5847,9400.0
2015-04-17 11:00:00,66.31,66.42,66.17,66.39,9600.0,58.6024,58.6996,58.4787,58.6731,9600.0
2015-04-17 11:30:00,66.37,66.51,66.29,66.51,5000.0,58.6554,58.7792,58.5847,58.7792,5000.0
2015-04-17 12:00:00,66.54,66.63,66.54,66.6,4700.0,58.8057,58.8852,58.8057,58.8587,4700.0
2015-04-17 12:30:00,66.61,66.65,66.58,66.59,3300.0,58.8675,58.9029,58.841,58.8499,3300.0
2015-04-17 13:00:00,66.58,66.66,66.56,66.57,6300.0,58.841,58.9117,58.8233,58.8322,6300.0
2015-04-17 13:30:00,66.62,66.62,66.41,66.41,6200.0,58.8764,58.8764,58.6908,58.6908,6200.0
2015-04-17 14:00:00,66.47,66.53,66.33,66.41,5100.0,58.7438,58.7968,58.6201,58.6908,5100.0
2015-04-17 14:30:00,66.44,66.44,66.34,66.35,7000.0,58.7173,58.7173,58.6289,58.6377,7000.0
2015-04-17 15:00:00,66.35,66.51,66.34,66.5,8700.0,58.6377,58.7792,58.6289,58.7703,8700.0
2015-04-17 15:30:00,66.49,66.72,66.49,66.69,33700.0,58.7615,58.9647,58.7615,58.9382,33700.0
2015-04-20 09:30:00,67.24,67.59,67.21,67.38,10800.0,59.4243,59.7336,59.3978,59.548,10800.0
2015-04-20 10:00:00,67.39,67.43,67.22,67.38,16400.0,59.5569,59.5922,59.4066,59.548,16400.0
2015-04-20 10:30:00,67.4,67.51,67.38,67.47,6500.0,59.5657,59.6629,59.548,59.6276,6500.0
2015-04-20 11:00:00,67.42,67.47,67.27,67.28,20000.0,59.5834,59.6276,59.4508,59.4597,20000.0
2015-04-20 11:30:00,67.28,67.37,67.22,67.24,10000.0,59.4597,59.5392,59.4066,59.4243,10000.0
2015-04-20 12:00:00,67.25,67.25,67.16,67.22,11500.0,59.4331,59.4331,59.3536,59.4066,11500.0
2015-04-20 12:30:00,67.22,67.22,67.11,67.12,11800.0,59.4066,59.4066,59.3094,59.3182,11800.0
2015-04-20 13:00:00,67.15,67.17,67.04,67.04,8500.0,59.3448,59.3624,59.2475,59.2475,8500.0
2015-04-20 13:30:00,67.05,67.05,66.94,67.02,8600.0,59.2564,59.2564,59.1592,59.2299,8600.0
2015-04-20 14:00:00,67.03,67.13,66.92,66.97,9700.0,59.2387,59.3271,59.1415,59.1857,9700.0
2015-04-20 14:30:00,66.96,67.02,66.88,66.98,6800.0,59.1768,59.2299,59.1061,59.1945,6800.0
2015-04-20 15:00:00,67.01,67.18,66.96,67.11,7400.0,59.221,59.3713,59.1768,59.3094,7400.0
2015-04-20 15:30:00,67.12,67.16,67.01,67.07,31800.0,59.3182,59.3536,59.221,59.2741,31800.0
2015-04-21 09:30:00,67.26,67.6,67.13,67.35,7700.0,59.442,59.7425,59.3271,59.5215,7700.0
2015-04-21 10:00:00,67.44,67.47,67.27,67.39,5000.0,59.6011,59.6276,59.4508,59.5569,5000.0
2015-04-21 10:30:00,67.35,67.42,67.29,67.42,6000.0,59.5215,59.5834,59.4685,59.5834,6000.0
2015-04-21 11:00:00,67.42,67.48,67.32,67.38,3700.0,59.5834,59.6364,59.495,59.548,3700.0
2015-04-21 11:30:00,67.38,67.42,67.22,67.3,4600.0,59.548,59.5834,59.4066,59.4773,4600.0
2015-04-21 12:00:00,67.3,67.47,67.3,67.46,11900.0,59.4773,59.6276,59.4773,59.6187,11900.0
2015-04-21 12:30:00,67.43,67.63,67.4,67.6,9300.0,59.5922,59.769,59.5657,59.7425,9300.0
2015-04-21 13:00:00,67.6,67.74,67.6,67.72,8400.0,59.7425,59.8662,59.7425,59.8485,8400.0
2015-04-21 13:30:00,67.72,67.78,67.64,67.67,55200.0,59.8485,59.9015,59.7778,59.8043,55200.0
2015-04-21 14:00:00,67.69,67.85,67.67,67.83,40800.0,59.822,59.9634,59.8043,59.9457,40800.0
2015-04-21 14:30:00,67.83,67.85,67.77,67.81,21000.0,59.9457,59.9634,59.8927,59.928,21000.0
2015-04-21 15:00:00,67.83,67.83,67.67,67.67,44100.0,59.9457,59.9457,59.8043,59.8043,44100.0
2015-04-21 15:30:00,67.68,67.73,67.61,67.67,44400.0,59.8132,59.8573,59.7513,59.8043,44400.0
2015-04-22 09:30:00,67.69,67.72,67.42,67.59,16400.0,59.822,59.8485,59.5834,59.7336,16400.0
2015-04-22 10:00:00,67.65,67.79,67.48,67.79,9500.0,59.7866,59.9104,59.6364,59.9104,9500.0
2015-04-22 10:30:00,67.78,68.07,67.65,67.91,12400.0,59.9015,60.1578,59.7866,60.0164,12400.0
2015-04-22 11:00:00,67.88,68.08,67.88,67.94,14200.0,59.9899,60.1667,59.9899,60.0429,14200.0
2015-04-22 11:30:00,67.94,68.02,67.91,68.0,5400.0,60.0429,60.1136,60.0164,60.096,5400.0
2015-04-22 12:00:00,68.0,68.0,67.85,67.89,6500.0,60.096,60.096,59.9634,59.9987,6500.0
2015-04-22 12:30:00,67.93,68.02,67.87,68.02,4400.0,60.0341,60.1136,59.9811,60.1136,4400.0
2015-04-22 13:00:00,68.01,68.03,67.83,67.83,3900.0,60.1048,60.1225,59.9457,59.9457,3900.0
2015-04-22 13:30:00,67.84,67.95,67.82,67.88,5500.0,59.9546,60.0518,59.9369,59.9899,5500.0
2015-04-22 14:00:00,67.85,68.04,67.85,67.98,2900.0,59.9634,60.1313,59.9634,60.0783,2900.0
2015-04-22 14:30:00,67.97,68.06,67.9,67.92,5700.0,60.0694,60.149,60.0076,60.0253,5700.0
2015-04-22 15:00:00,67.91,68.1,67.91,68.1,8500.0,60.0164,60.1843,60.0164,60.1843,8500.0
2015-04-22 15:30:00,68.08,68.1,67.97,68.03,24200.0,60.1667,60.1843,60.0694,60.1225,24200.0
2015-04-23 09:30:00,67.95,68.38,67.78,68.08,8900.0,60.0518,60.4318,59.9015,60.1667,8900.0
2015-04-23 10:00:00,68.03,68.09,67.89,68.04,10100.0,60.1225,60.1755,59.9987,60.1313,10100.0
2015-04-23 10:30:00,68.04,68.1,67.9,67.96,19800.0,60.1313,60.1843,60.0076,60.0606,19800.0
2015-04-23 11:00:00,67.94,68.0,67.76,67.88,46200.0,60.0429,60.096,59.8839,59.9899,46200.0
2015-04-23 11:30:00,67.9,68.06,67.74,68.06,17700.0,60.0076,60.149,59.8662,60.149,17700.0
2015-04-23 12:00:00,68.06,68.23,68.06,68.09,6700.0,60.149,60.2992,60.149,60.1755,6700.0
2015-04-23 12:30:00,68.08,68.17,68.04,68.17,8100.0,60.1667,60.2462,60.1313,60.2462,8100.0
2015-04-23 13:00:00,68.18,68.18,68.09,68.15,6200.0,60.255,60.255,60.1755,60.2285,6200.0
2015-04-23 13:30:00,68.13,68.15,68.05,68.12,6900.0,60.2108,60.2285,60.1401,60.202,6900.0
2015-04-23 14:00:00,68.12,68.25,68.12,68.15,5400.0,60.202,60.3169,60.202,60.2285,5400.0
2015-04-23 14:30:00,68.16,68.19,68.08,68.13,7200.0,60.2374,60.2639,60.1667,60.2108,7200.0
2015-04-23 15:00:00,68.13,68.31,68.13,68.21,10100.0,60.2108,60.3699,60.2108,60.2816,10100.0
2015-04-23 15:30:00,68.22,68.26,68.11,68.16,32800.0,60.2904,60.3257,60.1932,60.2374,32800.0
2015-04-24 09:30:00,68.07,68.07,67.2,67.42,26300.0,60.1578,60.1578,59.3889,59.5834,26300.0
2015-04-24 10:00:00,67.38,67.6,67.27,67.6,37600.0,59.548,59.7425,59.4508,59.7425,37600.0
2015-04-24 10:30:00,67.59,67.6,67.45,67.59,58500.0,59.7336,59.7425,59.6099,59.7336,58500.0
2015-04-24 11:00:00,67.59,67.66,67.53,67.59,19000.0,59.7336,59.7955,59.6806,59.7336,19000.0
2015-04-24 11:30:00,67.6,67.79,67.58,67.6,10800.0,59.7425,59.9104,59.7248,59.7425,10800.0
2015-04-24 12:00:00,67.62,67.63,67.52,67.59,12700.0,59.7601,59.769,59.6718,59.7336,12700.0
2015-04-24 12:30:00,67.59,67.69,67.59,67.68,6500.0,59.7336,59.822,59.7336,59.8132,6500.0
2015-04-24 13:00:00,67.65,67.7,67.62,67.62,6600.0,59.7866,59.8308,59.7601,59.7601,6600.0
2015-04-24 13:30:00,67.64,67.64,67.46,67.5,22400.0,59.7778,59.7778,59.6187,59.6541,22400.0
2015-04-24 14:00:00,67.52,67.62,67.5,67.62,13500.0,59.6718,59.7601,59.6541,59.7601,13500.0
2015-04-24 14:30:00,67.63,67.63,67.46,67.51,22500.0,59.769,59.769,59.6187,59.6629,22500.0
2015-04-24 15:00:00,67.51,67.55,67.39,67.39,22200.0,59.6629,59.6983,59.5569,59.5569,22200.0
2015-04-24 15:30:00,67.4,67.58,67.4,67.46,23200.0,59.5657,59.7248,59.5657,59.6187,23200.0
2015-04-27 09:30:00,67.49,67.74,67.22,67.38,18000.0,59.6452,59.8662,59.4066,59.548,18000.0
2015-04-27 10:00:00,67.59,67.65,67.38,67.54,15600.0,59.7336,59.7866,59.548,59.6894,15600.0
2015-04-27 10:30:00,67.54,67.55,67.25,67.28,21900.0,59.6894,59.6983,59.4331,59.4597,21900.0
2015-04-27 11:00:00,67.26,67.52,67.15,67.52,12400.0,59.442,59.6718,59.3448,59.6718,12400.0
2015-04-27 11:30:00,67.51,67.56,67.2,67.23,4600.0,59.6629,59.7071,59.3889,59.4155,4600.0
2015-04-27 12:00:00,67.24,67.35,67.08,67.19,17900.0,59.4243,59.5215,59.2829,59.3801,17900.0
2015-04-27 12:30:00,67.17,67.19,67.07,67.11,7200.0,59.3624,59.3801,59.2741,59.3094,7200.0
2015-04-27 13:00:00,67.14,67.22,66.97,67.16,6800.0,59.3359,59.4066,59.1857,59.3536,6800.0
2015-04-27 13:30:00,67.14,67.25,67.14,67.25,5400.0,59.3359,59.4331,59.3359,59.4331,5400.0
2015-04-27 14:00:00,67.25,67.33,67.13,67.33,7700.0,59.4331,59.5038,59.3271,59.5038,7700.0
2015-04-27 14:30:00,67.29,67.33,67.12,67.24,17900.0,59.4685,59.5038,59.3182,59.4243,17900.0
2015-04-27 15:00:00,67.24,67.28,67.07,67.17,7800.0,59.4243,59.4597,59.2741,59.3624,7800.0
2015-04-27 15:30:00,67.17,67.27,66.98,67.25,44800.0,59.3624,59.4508,59.1945,59.4331,44800.0
2015-04-28 09:30:00,67.09,67.59,66.94,67.35,6400.0,59.2917,59.7336,59.1592,59.5215,6400.0
2015-04-28 10:00:00,67.33,67.38,66.95,67.22,16100.0,59.5038,59.548,59.168,59.4066,16100.0
2015-04-28 10:30:00,67.25,67.65,67.23,67.48,10700.0,59.4331,59.7866,59.4155,59.6364,10700.0
2015-04-28 11:00:00,67.51,67.8,67.51,67.73,4900.0,59.6629,59.9192,59.6629,59.8573,4900.0
2015-04-28 11:30:00,67.65,67.86,67.63,67.79,5600.0,59.7866,59.9722,59.769,59.9104,5600.0
2015-04-28 12:00:00,67.82,67.92,67.78,67.92,4800.0,59.9369,60.0253,59.9015,60.0253,4800.0
2015-04-28 12:30:00,67.91,67.94,67.75,67.79,5700.0,60.0164,60.0429,59.875,59.9104,5700.0
2015-04-28 13:00:00,67.79,67.85,67.73,67.75,3800.0,59.9104,59.9634,59.8573,59.875,3800.0
2015-04-28 13:30:00,67.75,67.91,67.75,67.79,10100.0,59.875,60.0164,59.875,59.9104,10100.0
2015-04-28 14:00:00,67.78,67.85,67.74,67.8,19100.0,59.9015,59.9634,59.8662,59.9192,19100.0
2015-04-28 14:30:00,67.81,67.88,67.77,67.85,12800.0,59.928,59.9899,59.8927,59.9634,12800.0
2015-04-28 15:00:00,67.85,67.92,67.79,67.92,18100.0,59.9634,60.0253,59.9104,60.0253,18100.0
2015-04-28 15:30:00,67.91,68.01,67.87,67.94,44400.0,60.0164,60.1048,59.9811,60.0429,44400.0
2015-04-29 09:30:00,67.56,68.26,67.26,67.88,19700.0,59.7071,60.3257,59.442,59.9899,19700.0
2015-04-29 10:00:00,67.86,67.96,67.71,67.82,8900.0,59.9722,60.0606,59.8397,59.9369,8900.0
2015-04-29 10:30:00,67.79,67.88,67.68,67.73,9900.0,59.9104,59.9899,59.8132,59.8573,9900.0
2015-04-29 11:00:00,67.71,67.82,67.65,67.71,11900.0,59.8397,59.9369,59.7866,59.8397,11900.0
2015-04-29 11:30:00,67.76,67.87,67.69,67.87,5900.0,59.8839,59.9811,59.822,59.9811,5900.0
2015-04-29 12:00:00,67.89,67.89,67.54,67.54,10500.0,59.9987,59.9987,59.6894,59.6894,10500.0
2015-04-29 12:30:00,67.52,67.59,67.5,67.51,8300.0,59.6718,59.7336,59.6541,59.6629,8300.0
2015-04-29 13:00:00,67.47,67.57,67.39,67.49,10300.0,59.6276,59.7159,59.5569,59.6452,10300.0
2015-04-29 13:30:00,67.48,67.61,67.44,67.55,9800.0,59.6364,59.7513,59.6011,59.6983,9800.0
2015-04-29 14:00:00,67.55,67.74,67.45,67.73,7400.0,59.6983,59.8662,59.6099,59.8573,7400.0
2015-04-29 14:30:00,67.75,67.84,67.7,67.76,16000.0,59.875,59.9546,59.8308,59.8839,16000.0
2015-04-29 15:00:00,67.79,67.79,67.58,67.59,19900.0,59.9104,59.9104,59.7248,59.7336,19900.0
2015-04-29 15:30:00,67.56,67.65,67.43,67.47,34900.0,59.7071,59.7866,59.5922,59.6276,34900.0
2015-04-30 09:30:00,67.08,67.58,66.89,66.95,7200.0,59.2829,59.7248,59.115,59.168,7200.0
2015-04-30 10:00:00,66.87,67.1,66.83,66.98,8400.0,59.0973,59.3006,59.062,59.1945,8400.0
2015-04-30 10:30:00,67.0,67.29,66.89,67.07,8100.0,59.2122,59.4685,59.115,59.2741,8100.0
2015-04-30 11:00:00,67.15,67.46,67.1,67.46,16500.0,59.3448,59.6187,59.3006,59.6187,16500.0
2015-04-30 11:30:00,67.49,67.56,67.19,67.19,6100.0,59.6452,59.7071,59.3801,59.3801,6100.0
2015-04-30 12:00:00,67.21,67.33,67.13,67.17,9600.0,59.3978,59.5038,59.3271,59.3624,9600.0
2015-04-30 12:30:00,67.16,67.25,67.08,67.14,5100.0,59.3536,59.4331,59.2829,59.3359,5100.0
2015-04-30 13:00:00,67.24,67.29,67.0,67.03,6300.0,59.4243,59.4685,59.2122,59.2387,6300.0
2015-04-30 13:30:00,67.04,67.09,66.92,66.99,6100.0,59.2475,59.2917,59.1415,59.2034,6100.0
2015-04-30 14:00:00,66.92,67.02,66.69,66.73,8300.0,59.1415,59.2299,58.9382,58.9736,8300.0
2015-04-30 14:30:00,66.63,66.72,66.56,66.59,10400.0,58.8852,58.9647,58.8233,58.8499,10400.0
2015-04-30 15:00:00,66.58,66.58,66.35,66.49,46500.0,58.841,58.841,58.6377,58.7615,46500.0
2015-04-30 15:30:00,66.45,66.65,66.38,66.46,63100.0,58.7261,58.9029,58.6643,58.735,63100.0
2015-05-01 09:30:00,66.73,67.41,66.22,66.6,9700.0,58.9736,59.5745,58.5229,58.8587,9700.0
2015-05-01 10:00:00,67.06,67.24,66.8,67.11,4600.0,59.2652,59.4243,59.0354,59.3094,4600.0
2015-05-01 10:30:00,67.04,67.11,66.87,67.11,4800.0,59.2475,59.3094,59.0973,59.3094,4800.0
2015-05-01 11:00:00,67.02,67.1,66.83,67.0,9700.0,59.2299,59.3006,59.062,59.2122,9700.0
2015-05-01 11:30:00,67.01,67.07,66.61,66.68,9200.0,59.221,59.2741,58.8675,58.9294,9200.0
2015-05-01 12:00:00,66.68,66.91,66.59,66.89,4200.0,58.9294,59.1327,58.8499,59.115,4200.0
2015-05-01 12:30:00,66.9,66.9,66.8,66.9,3800.0,59.1238,59.1238,59.0354,59.1238,3800.0
2015-05-01 13:00:00,66.91,66.91,66.72,66.76,3200.0,59.1327,59.1327,58.9647,59.0001,3200.0
2015-05-01 13:30:00,66.72,67.04,66.72,66.99,5000.0,58.9647,59.2475,58.9647,59.2034,5000.0
2015-05-01 14:00:00,67.0,67.08,66.88,67.04,4400.0,59.2122,59.2829,59.1061,59.2475,4400.0
2015-05-01 14:30:00,67.13,67.15,67.0,67.06,4000.0,59.3271,59.3448,59.2122,59.2652,4000.0
2015-05-01 15:00:00,67.08,67.14,66.89,66.9,8800.0,59.2829,59.3359,59.115,59.1238,8800.0
2015-05-01 15:30:00,66.9,67.09,66.9,66.96,31000.0,59.1238,59.2917,59.1238,59.1768,31000.0
2015-05-04 09:30:00,66.98,67.51,66.98,67.23,22200.0,59.1945,59.6629,59.1945,59.4155,22200.0
2015-05-04 10:00:00,67.23,67.5,67.19,67.44,7000.0,59.4155,59.6541,59.3801,59.6011,7000.0
2015-05-04 10:30:00,67.49,67.49,67.23,67.27,18000.0,59.6452,59.6452,59.4155,59.4508,18000.0
2015-05-04 11:00:00,67.26,67.4,67.26,67.32,9700.0,59.442,59.5657,59.442,59.495,9700.0
2015-05-04 11:30:00,67.3,67.38,67.21,67.23,27000.0,59.4773,59.548,59.3978,59.4155,27000.0
2015-05-04 12:00:00,67.22,67.58,67.22,67.57,9900.0,59.4066,59.7248,59.4066,59.7159,9900.0
2015-05-04 12:30:00,67.57,67.57,67.43,67.52,5200.0,59.7159,59.7159,59.5922,59.6718,5200.0
2015-05-04 13:00:00,67.46,67.54,67.29,67.42,12800.0,59.6187,59.6894,59.4685,59.5834,12800.0
2015-05-04 13:30:00,67.4,67.47,67.33,67.37,15100.0,59.5657,59.6276,59.5038,59.5392,15100.0
2015-05-04 14:00:00,67.37,67.44,67.3,67.4,11000.0,59.5392,59.6011,59.4773,59.5657,11000.0
2015-05-04 14:30:00,67.43,67.45,67.33,67.33,14400.0,59.5922,59.6099,59.5038,59.5038,14400.0
2015-05-04 15:00:00,67.32,67.35,67.27,67.27,11100.0,59.495,59.5215,59.4508,59.4508,11100.0
2015-05-04 15:30:00,67.26,67.3,67.12,67.16,37400.0,59.442,59.4773,59.3182,59.3536,37400.0
2015-05-05 09:30:00,67.05,67.51,66.62,66.82,14200.0,59.2564,59.6629,58.8764,59.0531,14200.0
2015-05-05 10:00:00,66.79,66.89,66.62,66.79,18200.0,59.0266,59.115,58.8764,59.0266,18200.0
2015-05-05 10:30:00,66.76,66.86,66.55,66.57,7800.0,59.0001,59.0885,58.8145,58.8322,7800.0
2015-05-05 11:00:00,66.46,66.65,66.24,66.28,9500.0,58.735,58.9029,58.5405,58.5759,9500.0
2015-05-05 11:30:00,66.24,66.34,66.15,66.27,102400.0,58.5405,58.6289,58.461,58.567,102400.0
2015-05-05 12:00:00,66.3,66.6,66.27,66.54,32600.0,58.5936,58.8587,58.567,58.8057,32600.0
2015-05-05 12:30:00,66.5,66.58,66.42,66.44,23400.0,58.7703,58.841,58.6996,58.7173,23400.0
2015-05-05 13:00:00,66.46,66.47,66.23,66.33,22900.0,58.735,58.7438,58.5317,58.6201,22900.0
2015-05-05 13:30:00,66.34,66.38,66.14,66.22,13700.0,58.6289,58.6643,58.4522,58.5229,13700.0
2015-05-05 14:00:00,66.24,66.34,66.18,66.21,6800.0,58.5405,58.6289,58.4875,58.514,6800.0
2015-05-05 14:30:00,66.16,66.35,66.14,66.31,14100.0,58.4698,58.6377,58.4522,58.6024,14100.0
2015-05-05 15:00:00,66.31,66.56,66.22,66.54,18400.0,58.6024,58.8233,58.5229,58.8057,18400.0
2015-05-05 15:30:00,66.54,66.54,66.27,66.28,34500.0,58.8057,58.8057,58.567,58.5759,34500.0
2015-05-06 09:30:00,66.27,66.73,66.14,66.22,11100.0,58.567,58.9736,58.4522,58.5229,11100.0
2015-05-06 10:00:00,66.16,66.62,66.11,66.49,9500.0,58.4698,58.8764,58.4256,58.7615,9500.0
2015-05-06 10:30:00,66.58,66.73,66.37,66.67,11200.0,58.841,58.9736,58.6554,58.9206,11200.0
2015-05-06 11:00:00,66.67,66.9,66.67,66.85,26100.0,58.9206,59.1238,58.9206,59.0796,26100.0
2015-05-06 11:30:00,66.86,67.06,66.85,66.98,4800.0,59.0885,59.2652,59.0796,59.1945,4800.0
2015-05-06 12:00:00,66.93,66.99,66.77,66.94,11100.0,59.1503,59.2034,59.0089,59.1592,11100.0
2015-05-06 12:30:00,66.91,67.13,66.81,67.11,10400.0,59.1327,59.3271,59.0443,59.3094,10400.0
2015-05-06 13:00:00,67.0,67.07,66.95,67.01,11400.0,59.2122,59.2741,59.168,59.221,11400.0
2015-05-06 13:30:00,66.98,67.2,66.91,67.2,27400.0,59.1945,59.3889,59.1327,59.3889,27400.0
2015-05-06 14:00:00,67.13,67.15,66.96,67.03,14400.0,59.3271,59.3448,59.1768,59.2387,14400.0
2015-05-06 14:30:00,67.02,67.06,66.8,67.05,22200.0,59.2299,59.2652,59.0354,59.2564,22200.0
2015-05-06 15:00:00,67.05,67.05,66.87,67.0,15900.0,59.2564,59.2564,59.0973,59.2122,15900.0
2015-05-06 15:30:00,67.02,67.12,66.8,67.09,49300.0,59.2299,59.3182,59.0354,59.2917,49300.0
2015-05-07 09:30:00,61.65,64.38,60.1,62.99,365300.0,54.4841,56.8967,53.1142,55.6683,365300.0
2015-05-07 10:00:00,62.98,65.4,62.87,65.11,194800.0,55.6595,57.7982,55.5623,57.5419,194800.0
2015-05-07 10:30:00,65.03,66.07,64.7,65.78,73900.0,57.4712,58.3903,57.1795,58.134,73900.0
2015-05-07 11:00:00,65.79,65.95,65.19,65.2,60300.0,58.1428,58.2842,57.6126,57.6214,60300.0
2015-05-07 11:30:00,65.2,65.54,65.11,65.37,35700.0,57.6214,57.9219,57.5419,57.7717,35700.0
2015-05-07 12:00:00,65.37,65.42,65.37,65.39,29100.0,57.7717,57.8158,57.7717,57.7893,29100.0
2015-05-07 12:30:00,65.4,65.4,65.08,65.22,44400.0,57.7982,57.7982,57.5154,57.6391,44400.0
2015-05-07 13:00:00,65.22,65.47,65.19,65.42,24400.0,57.6391,57.86,57.6126,57.8158,24400.0
2015-05-07 13:30:00,65.41,65.77,65.41,65.57,26200.0,57.807,58.1252,57.807,57.9484,26200.0
2015-05-07 14:00:00,65.62,66.27,65.61,66.1,41100.0,57.9926,58.567,57.9838,58.4168,41100.0
2015-05-07 14:30:00,66.09,66.1,65.61,65.77,38300.0,58.408,58.4168,57.9838,58.1252,38300.0
2015-05-07 15:00:00,65.87,66.1,65.8,66.05,38700.0,58.2135,58.4168,58.1517,58.3726,38700.0
2015-05-07 15:30:00,66.05,66.11,65.7,66.0,157300.0,58.3726,58.4256,58.0633,58.3284,157300.0
2015-05-08 09:30:00,65.8,66.39,64.44,66.14,33500.0,58.1517,58.6731,56.9498,58.4522,33500.0
2015-05-08 10:00:00,66.18,66.56,66.18,66.55,28200.0,58.4875,58.8233,58.4875,58.8145,28200.0
2015-05-08 10:30:00,66.55,66.55,66.32,66.35,15700.0,58.8145,58.8145,58.6112,58.6377,15700.0
2015-05-08 11:00:00,66.35,66.39,66.08,66.08,16900.0,58.6377,58.6731,58.3991,58.3991,16900.0
2015-05-08 11:30:00,66.07,66.1,65.93,65.98,22500.0,58.3903,58.4168,58.2666,58.3108,22500.0
2015-05-08 12:00:00,65.98,65.99,65.71,65.75,26300.0,58.3108,58.3196,58.0721,58.1075,26300.0
2015-05-08 12:30:00,65.73,65.73,65.57,65.57,21800.0,58.0898,58.0898,57.9484,57.9484,21800.0
2015-05-08 13:00:00,65.57,65.57,65.29,65.31,40500.0,57.9484,57.9484,57.701,57.7186,40500.0
2015-05-08 13:30:00,65.28,65.28,64.91,65.0,119300.0,57.6921,57.6921,57.3651,57.4447,119300.0
2015-05-08 14:00:00,65.0,65.1,64.99,65.01,36100.0,57.4447,57.533,57.4358,57.4535,36100.0
2015-05-08 14:30:00,65.0,65.18,65.0,65.06,38800.0,57.4447,57.6037,57.4447,57.4977,38800.0
2015-05-08 15:00:00,65.07,65.08,64.99,65.0,76500.0,57.5065,57.5154,57.4358,57.4447,76500.0
2015-05-08 15:30:00,65.01,65.08,64.97,65.07,134100.0,57.4535,57.5154,57.4182,57.5065,134100.0
2015-05-11 09:30:00,64.84,65.42,64.59,65.17,31200.0,57.3033,57.8158,57.0823,57.5949,31200.0
2015-05-11 10:00:00,65.29,65.33,64.77,65.0,63600.0,57.701,57.7363,57.2414,57.4447,63600.0
2015-05-11 10:30:00,64.92,65.08,64.87,65.06,27500.0,57.374,57.5154,57.3298,57.4977,27500.0
2015-05-11 11:00:00,65.0,65.1,64.97,65.08,20000.0,57.4447,57.533,57.4182,57.5154,20000.0
2015-05-11 11:30:00,65.08,65.1,64.94,65.05,13900.0,57.5154,57.533,57.3916,57.4889,13900.0
2015-05-11 12:00:00,65.07,65.14,65.02,65.06,15200.0,57.5065,57.5684,57.4623,57.4977,15200.0
2015-05-11 12:30:00,65.05,65.31,65.04,65.31,11300.0,57.4889,57.7186,57.48,57.7186,11300.0
2015-05-11 13:00:00,65.32,65.46,65.32,65.41,11300.0,57.7275,57.8512,57.7275,57.807,11300.0
2015-05-11 13:30:00,65.42,65.44,65.35,65.38,13300.0,57.8158,57.8335,57.754,57.7805,13300.0
2015-05-11 14:00:00,65.37,65.4,65.23,65.3,14800.0,57.7717,57.7982,57.6479,57.7098,14800.0
2015-05-11 14:30:00,65.28,65.38,65.24,65.31,8300.0,57.6921,57.7805,57.6568,57.7186,8300.0
2015-05-11 15:00:00,65.28,65.41,65.21,65.37,17100.0,57.6921,57.807,57.6303,57.7717,17100.0
2015-05-11 15:30:00,65.36,65.41,65.11,65.14,37000.0,57.7628,57.807,57.5419,57.5684,37000.0
2015-05-12 09:30:00,64.88,65.11,64.16,64.48,49100.0,57.3386,57.5419,56.7023,56.9851,49100.0
2015-05-12 10:00:00,64.47,64.59,64.29,64.34,25800.0,56.9763,57.0823,56.8172,56.8614,25800.0
2015-05-12 10:30:00,64.38,64.77,64.38,64.7,18200.0,56.8967,57.2414,56.8967,57.1795,18200.0
2015-05-12 11:00:00,64.73,64.88,64.66,64.79,10900.0,57.2061,57.3386,57.1442,57.2591,10900.0
2015-05-12 11:30:00,64.75,64.91,64.75,64.91,19400.0,57.2237,57.3651,57.2237,57.3651,19400.0
2015-05-12 12:00:00,64.87,64.93,64.75,64.84,15000.0,57.3298,57.3828,57.2237,57.3033,15000.0
2015-05-12 12:30:00,64.87,65.09,64.82,65.05,8600.0,57.3298,57.5242,57.2856,57.4889,8600.0
2015-05-12 13:00:00,65.12,65.28,65.01,65.1,15500.0,57.5507,57.6921,57.4535,57.533,15500.0
2015-05-12 13:30:00,65.05,65.09,64.81,64.97,21400.0,57.4889,57.5242,57.2768,57.4182,21400.0
2015-05-12 14:00:00,64.89,65.14,64.89,65.06,11300.0,57.3475,57.5684,57.3475,57.4977,11300.0
2015-05-12 14:30:00,65.12,65.19,64.99,65.0,10400.0,57.5507,57.6126,57.4358,57.4447,10400.0
2015-05-12 15:00:00,64.99,65.12,64.99,65.1,22500.0,57.4358,57.5507,57.4358,57.533,22500.0
2015-05-12 15:30:00,65.11,65.13,65.0,65.0,33400.0,57.5419,57.5596,57.4447,57.4447,33400.0
2015-05-13 09:30:00,65.28,65.79,65.18,65.21,10800.0,57.6921,58.1428,57.6037,57.6303,10800.0
2015-05-13 10:00:00,65.2,65.25,65.03,65.03,9400.0,57.6214,57.6656,57.4712,57.4712,9400.0
2015-05-13 10:30:00,65.02,65.11,64.9,65.0,16300.0,57.4623,57.5419,57.3563,57.4447,16300.0
2015-05-13 11:00:00,65.0,65.18,64.93,65.13,16700.0,57.4447,57.6037,57.3828,57.5596,16700.0
2015-05-13 11:30:00,65.11,65.31,65.11,65.29,3900.0,57.5419,57.7186,57.5419,57.701,3900.0
2015-05-13 12:00:00,65.26,65.4,65.2,65.21,3700.0,57.6744,57.7982,57.6214,57.6303,3700.0
2015-05-13 12:30:00,65.22,65.36,65.19,65.28,11900.0,57.6391,57.7628,57.6126,57.6921,11900.0
2015-05-13 13:00:00,65.28,65.44,65.24,65.27,7200.0,57.6921,57.8335,57.6568,57.6833,7200.0
2015-05-13 13:30:00,65.3,65.31,65.23,65.3,7400.0,57.7098,57.7186,57.6479,57.7098,7400.0
2015-05-13 14:00:00,65.33,65.33,65.16,65.2,7600.0,57.7363,57.7363,57.5861,57.6214,7600.0
2015-05-13 14:30:00,65.16,65.3,65.13,65.26,22500.0,57.5861,57.7098,57.5596,57.6744,22500.0
2015-05-13 15:00:00,65.29,65.35,65.07,65.07,10800.0,57.701,57.754,57.5065,57.5065,10800.0
2015-05-13 15:30:00,65.07,65.07,65.0,65.04,32800.0,57.5065,57.5065,57.4447,57.48,32800.0
2015-05-14 09:30:00,65.18,65.66,64.94,64.98,22900.0,57.6037,58.028,57.3916,57.427,22900.0
2015-05-14 10:00:00,64.94,65.18,64.94,65.08,26100.0,57.3916,57.6037,57.3916,57.5154,26100.0
2015-05-14 10:30:00,65.06,65.12,65.01,65.01,17800.0,57.4977,57.5507,57.4535,57.4535,17800.0
2015-05-14 11:00:00,65.04,65.11,64.93,64.99,34000.0,57.48,57.5419,57.3828,57.4358,34000.0
2015-05-14 11:30:00,64.99,65.17,64.87,65.15,28900.0,57.4358,57.5949,57.3298,57.5772,28900.0
2015-05-14 12:00:00,65.17,65.41,65.17,65.41,7000.0,57.5949,57.807,57.5949,57.807,7000.0
2015-05-14 12:30:00,65.37,65.44,65.29,65.43,3800.0,57.7717,57.8335,57.701,57.8247,3800.0
2015-05-14 13:00:00,65.42,65.46,65.37,65.41,21000.0,57.8158,57.8512,57.7717,57.807,21000.0
2015-05-14 13:30:00,65.44,65.61,65.4,65.57,20500.0,57.8335,57.9838,57.7982,57.9484,20500.0
2015-05-14 14:00:00,65.56,65.61,65.45,65.59,8300.0,57.9396,57.9838,57.8424,57.9661,8300.0
2015-05-14 14:30:00,65.57,65.67,65.52,65.55,14800.0,57.9484,58.0368,57.9042,57.9307,14800.0
2015-05-14 15:00:00,65.57,65.62,65.49,65.53,10100.0,57.9484,57.9926,57.8777,57.9131,10100.0
2015-05-14 15:30:00,65.51,65.64,65.43,65.61,35400.0,57.8954,58.0103,57.8247,57.9838,35400.0
2015-05-15 09:30:00,65.45,65.94,65.37,65.39,13100.0,57.8424,58.2754,57.7717,57.7893,13100.0
2015-05-15 10:00:00,65.37,65.62,65.29,65.38,10400.0,57.7717,57.9926,57.701,57.7805,10400.0
2015-05-15 10:30:00,65.36,65.41,65.24,65.24,9200.0,57.7628,57.807,57.6568,57.6568,9200.0
2015-05-15 11:00:00,65.23,65.28,65.01,65.01,21400.0,57.6479,57.6921,57.4535,57.4535,21400.0
2015-05-15 11:30:00,65.0,65.07,64.92,64.94,48400.0,57.4447,57.5065,57.374,57.3916,48400.0
2015-05-15 12:00:00,64.94,65.09,64.93,65.06,31700.0,57.3916,57.5242,57.3828,57.4977,31700.0
2015-05-15 12:30:00,65.06,65.08,64.95,65.04,33800.0,57.4977,57.5154,57.4005,57.48,33800.0
2015-05-15 13:00:00,65.02,65.05,64.87,64.95,23600.0,57.4623,57.4889,57.3298,57.4005,23600.0
2015-05-15 13:30:00,64.93,64.99,64.85,64.94,25400.0,57.3828,57.4358,57.3121,57.3916,25400.0
2015-05-15 14:00:00,64.95,65.01,64.88,64.94,32500.0,57.4005,57.4535,57.3386,57.3916,32500.0
2015-05-15 14:30:00,64.93,64.99,64.82,64.95,22000.0,57.3828,57.4358,57.2856,57.4005,22000.0
2015-05-15 15:00:00,64.94,65.1,64.92,64.99,12100.0,57.3916,57.533,57.374,57.4358,12100.0
2015-05-15 15:30:00,64.99,65.09,64.96,65.04,50300.0,57.4358,57.5242,57.4093,57.48,50300.0
2015-05-18 09:30:00,65.03,65.39,64.73,65.09,10000.0,57.4712,57.7893,57.2061,57.5242,10000.0
2015-05-18 10:00:00,65.11,65.23,64.95,65.12,13300.0,57.5419,57.6479,57.4005,57.5507,13300.0
2015-05-18 10:30:00,65.14,65.39,65.08,65.18,17300.0,57.5684,57.7893,57.5154,57.6037,17300.0
2015-05-18 11:00:00,65.18,65.2,65.04,65.16,16600.0,57.6037,57.6214,57.48,57.5861,16600.0
2015-05-18 11:30:00,65.19,65.33,65.12,65.17,27000.0,57.6126,57.7363,57.5507,57.5949,27000.0
2015-05-18 12:00:00,65.2,65.37,65.12,65.17,11600.0,57.6214,57.7717,57.5507,57.5949,11600.0
2015-05-18 12:30:00,65.19,65.31,65.16,65.31,8100.0,57.6126,57.7186,57.5861,57.7186,8100.0
2015-05-18 13:00:00,65.34,65.52,65.23,65.52,16300.0,57.7451,57.9042,57.6479,57.9042,16300.0
2015-05-18 13:30:00,65.53,65.55,65.44,65.55,13200.0,57.9131,57.9307,57.8335,57.9307,13200.0
2015-05-18 14:00:00,65.56,65.72,65.52,65.7,13600.0,57.9396,58.081,57.9042,58.0633,13600.0
2015-05-18 14:30:00,65.67,65.73,65.56,65.73,15000.0,58.0368,58.0898,57.9396,58.0898,15000.0
2015-05-18 15:00:00,65.73,65.79,65.64,65.78,25700.0,58.0898,58.1428,58.0103,58.134,25700.0
2015-05-18 15:30:00,65.79,65.8,65.59,65.7,42000.0,58.1428,58.1517,57.9661,58.0633,42000.0
2015-05-19 09:30:00,65.81,66.24,65.36,65.37,18200.0,58.1605,58.5405,57.7628,57.7717,18200.0
2015-05-19 10:00:00,65.42,65.6,65.22,65.48,15200.0,57.8158,57.9749,57.6391,57.8689,15200.0
2015-05-19 10:30:00,65.5,65.5,65.23,65.23,26200.0,57.8865,57.8865,57.6479,57.6479,26200.0
2015-05-19 11:00:00,65.23,65.45,65.07,65.26,33000.0,57.6479,57.8424,57.5065,57.6744,33000.0
2015-05-19 11:30:00,65.29,65.45,65.17,65.36,24000.0,57.701,57.8424,57.5949,57.7628,24000.0
2015-05-19 12:00:00,65.4,65.53,65.38,65.46,4900.0,57.7982,57.9131,57.7805,57.8512,4900.0
2015-05-19 12:30:00,65.49,65.49,65.37,65.42,6200.0,57.8777,57.8777,57.7717,57.8158,6200.0
2015-05-19 13:00:00,65.45,65.61,65.37,65.58,9900.0,57.8424,57.9838,57.7717,57.9573,9900.0
2015-05-19 13:30:00,65.65,65.7,65.55,65.6,6400.0,58.0191,58.0633,57.9307,57.9749,6400.0
2015-05-19 14:00:00,65.58,65.64,65.45,65.63,8700.0,57.9573,58.0103,57.8424,58.0014,8700.0
2015-05-19 14:30:00,65.58,65.68,65.5,65.66,6700.0,57.9573,58.0456,57.8865,58.028,6700.0
2015-05-19 15:00:00,65.62,65.69,65.56,65.62,12700.0,57.9926,58.0545,57.9396,57.9926,12700.0
2015-05-19 15:30:00,65.64,65.71,65.6,65.63,28000.0,58.0103,58.0721,57.9749,58.0014,28000.0
2015-05-20 09:30:00,65.58,66.01,65.37,65.55,13000.0,57.9573,58.3373,57.7717,57.9307,13000.0
2015-05-20 10:00:00,65.54,65.7,65.45,65.56,9900.0,57.9219,58.0633,57.8424,57.9396,9900.0
2015-05-20 10:30:00,65.57,65.63,65.42,65.42,8300.0,57.9484,58.0014,57.8158,57.8158,8300.0
2015-05-20 11:00:00,65.47,65.47,65.35,65.4,8300.0,57.86,57.86,57.754,57.7982,8300.0
2015-05-20 11:30:00,65.4,65.51,65.37,65.51,12200.0,57.7982,57.8954,57.7717,57.8954,12200.0
2015-05-20 12:00:00,65.49,65.58,65.42,65.53,5900.0,57.8777,57.9573,57.8158,57.9131,5900.0
2015-05-20 12:30:00,65.57,65.57,65.46,65.5,4300.0,57.9484,57.9484,57.8512,57.8865,4300.0
2015-05-20 13:00:00,65.45,65.51,65.42,65.51,4700.0,57.8424,57.8954,57.8158,57.8954,4700.0
2015-05-20 13:30:00,65.51,65.54,65.47,65.48,6100.0,57.8954,57.9219,57.86,57.8689,6100.0
2015-05-20 14:00:00,65.46,65.76,65.46,65.75,6700.0,57.8512,58.1163,57.8512,58.1075,6700.0
2015-05-20 14:30:00,65.75,65.76,65.57,65.63,12100.0,58.1075,58.1163,57.9484,58.0014,12100.0
2015-05-20 15:00:00,65.63,65.64,65.46,65.47,17500.0,58.0014,58.0103,57.8512,57.86,17500.0
2015-05-20 15:30:00,65.47,65.51,65.36,65.37,29200.0,57.86,57.8954,57.7628,57.7717,29200.0
2015-05-21 09:30:00,65.2,65.5,64.87,64.95,26200.0,57.8431,58.1092,57.5503,57.6213,26200.0
2015-05-21 10:00:00,64.95,65.13,64.91,65.07,25000.0,57.6213,57.781,57.5858,57.7277,25000.0
2015-05-21 10:30:00,65.11,65.11,64.88,64.89,11200.0,57.7632,57.7632,57.5592,57.5681,11200.0
2015-05-21 11:00:00,64.89,65.02,64.79,65.02,24600.0,57.5681,57.6834,57.4793,57.6834,24600.0
2015-05-21 11:30:00,65.01,65.08,64.95,65.02,8500.0,57.6745,57.7366,57.6213,57.6834,8500.0
2015-05-21 12:00:00,64.99,65.14,64.98,65.14,31600.0,57.6568,57.7898,57.6479,57.7898,31600.0
2015-05-21 12:30:00,65.16,65.21,65.14,65.17,5700.0,57.8076,57.8519,57.7898,57.8165,5700.0
2015-05-21 13:00:00,65.17,65.17,64.82,64.87,20800.0,57.8165,57.8165,57.506,57.5503,20800.0
2015-05-21 13:30:00,64.88,64.94,64.85,64.91,29000.0,57.5592,57.6124,57.5326,57.5858,29000.0
2015-05-21 14:00:00,64.9,65.07,64.9,64.98,22000.0,57.5769,57.7277,57.5769,57.6479,22000.0
2015-05-21 14:30:00,64.99,65.06,64.93,65.01,29600.0,57.6568,57.7189,57.6035,57.6745,29600.0
2015-05-21 15:00:00,65.03,65.07,64.93,65.02,46200.0,57.6923,57.7277,57.6035,57.6834,46200.0
2015-05-21 15:30:00,65.02,65.05,64.94,65.02,73700.0,57.6834,57.71,57.6124,57.6834,73700.0
2015-05-22 09:30:00,64.99,65.25,64.77,65.02,32800.0,57.6568,57.8874,57.4616,57.6834,32800.0
2015-05-22 10:00:00,64.98,65.1,64.87,65.01,33400.0,57.6479,57.7544,57.5503,57.6745,33400.0
2015-05-22 10:30:00,64.94,65.08,64.9,65.08,20000.0,57.6124,57.7366,57.5769,57.7366,20000.0
2015-05-22 11:00:00,65.08,65.14,64.89,65.14,34600.0,57.7366,57.7898,57.5681,57.7898,34600.0
2015-05-22 11:30:00,65.15,65.32,65.12,65.32,8200.0,57.7987,57.9495,57.7721,57.9495,8200.0
2015-05-22 12:00:00,65.32,65.46,65.3,65.33,13700.0,57.9495,58.0737,57.9318,57.9584,13700.0
2015-05-22 12:30:00,65.33,65.33,65.24,65.24,14700.0,57.9584,57.9584,57.8786,57.8786,14700.0
2015-05-22 13:00:00,65.22,65.31,65.15,65.17,14100.0,57.8608,57.9407,57.7987,57.8165,14100.0
2015-05-22 13:30:00,65.19,65.2,65.13,65.19,20100.0,57.8342,57.8431,57.781,57.8342,20100.0
2015-05-22 14:00:00,65.2,65.21,65.05,65.07,17400.0,57.8431,57.8519,57.71,57.7277,17400.0
2015-05-22 14:30:00,65.08,65.18,65.08,65.14,9000.0,57.7366,57.8253,57.7366,57.7898,9000.0
2015-05-22 15:00:00,65.14,65.23,65.13,65.2,32300.0,57.7898,57.8697,57.781,57.8431,32300.0
2015-05-22 15:30:00,65.19,65.2,64.97,65.11,37700.0,57.8342,57.8431,57.639,57.7632,37700.0
2015-05-26 09:30:00,64.57,65.23,64.49,64.61,36900.0,57.2842,57.8697,57.2132,57.3196,36900.0
2015-05-26 10:00:00,64.58,64.9,64.54,64.89,23100.0,57.293,57.5769,57.2575,57.5681,23100.0
2015-05-26 10:30:00,64.83,64.92,64.42,64.5,30700.0,57.5148,57.5947,57.1511,57.2221,30700.0
2015-05-26 11:00:00,64.47,64.52,64.27,64.34,23700.0,57.1954,57.2398,57.018,57.0801,23700.0
2015-05-26 11:30:00,64.33,64.63,64.32,64.56,8300.0,57.0712,57.3374,57.0624,57.2753,8300.0
2015-05-26 12:00:00,64.59,64.63,64.48,64.57,7000.0,57.3019,57.3374,57.2043,57.2842,7000.0
2015-05-26 12:30:00,64.59,64.64,64.56,64.6,4100.0,57.3019,57.3463,57.2753,57.3108,4100.0
2015-05-26 13:00:00,64.6,64.68,64.48,64.64,13000.0,57.3108,57.3818,57.2043,57.3463,13000.0
2015-05-26 13:30:00,64.64,64.65,64.42,64.45,14400.0,57.3463,57.3551,57.1511,57.1777,14400.0
2015-05-26 14:00:00,64.45,64.46,64.33,64.39,7500.0,57.1777,57.1866,57.0712,57.1245,7500.0
2015-05-26 14:30:00,64.35,64.39,64.25,64.27,18100.0,57.089,57.1245,57.0003,57.018,18100.0
2015-05-26 15:00:00,64.28,64.29,64.2,64.27,72600.0,57.0269,57.0358,56.9559,57.018,72600.0
2015-05-26 15:30:00,64.28,64.3,64.12,64.2,134700.0,57.0269,57.0446,56.8849,56.9559,134700.0
2015-05-27 09:30:00,64.2,64.78,63.96,64.08,14600.0,56.9559,57.4705,56.743,56.8495,14600.0
2015-05-27 10:00:00,64.06,64.08,63.92,64.01,22200.0,56.8317,56.8495,56.7075,56.7874,22200.0
2015-05-27 10:30:00,64.03,64.14,63.99,64.09,29600.0,56.8051,56.9027,56.7696,56.8583,29600.0
2015-05-27 11:00:00,64.12,64.15,64.06,64.15,19900.0,56.8849,56.9116,56.8317,56.9116,19900.0
2015-05-27 11:30:00,64.16,64.22,64.15,64.22,37300.0,56.9204,56.9737,56.9116,56.9737,37300.0
2015-05-27 12:00:00,64.24,64.39,64.22,64.39,17900.0,56.9914,57.1245,56.9737,57.1245,17900.0
2015-05-27 12:30:00,64.39,64.54,64.3,64.54,13800.0,57.1245,57.2575,57.0446,57.2575,13800.0
2015-05-27 13:00:00,64.54,64.87,64.54,64.85,13400.0,57.2575,57.5503,57.2575,57.5326,13400.0
2015-05-27 13:30:00,64.84,65.0,64.82,65.0,24800.0,57.5237,57.6656,57.506,57.6656,24800.0
2015-05-27 14:00:00,64.98,65.06,64.94,65.03,9600.0,57.6479,57.7189,57.6124,57.6923,9600.0
2015-05-27 14:30:00,65.03,65.06,64.89,64.96,16100.0,57.6923,57.7189,57.5681,57.6302,16100.0
2015-05-27 15:00:00,64.97,65.14,64.96,65.12,25200.0,57.639,57.7898,57.6302,57.7721,25200.0
2015-05-27 15:30:00,65.12,65.19,64.97,65.18,49100.0,57.7721,57.8342,57.639,57.8253,49100.0
2015-05-28 09:30:00,65.07,65.35,64.76,64.81,5500.0,57.7277,57.9762,57.4527,57.4971,5500.0
2015-05-28 10:00:00,64.86,65.11,64.86,64.97,8500.0,57.5414,57.7632,57.5414,57.639,8500.0
2015-05-28 10:30:00,64.94,65.15,64.92,65.09,10400.0,57.6124,57.7987,57.5947,57.7455,10400.0
2015-05-28 11:00:00,65.14,65.2,64.93,65.03,8000.0,57.7898,57.8431,57.6035,57.6923,8000.0
2015-05-28 11:30:00,65.01,65.02,64.8,64.91,3100.0,57.6745,57.6834,57.4882,57.5858,3100.0
2015-05-28 12:00:00,64.94,65.06,64.84,65.05,7200.0,57.6124,57.7189,57.5237,57.71,7200.0
2015-05-28 12:30:00,65.01,65.06,64.94,64.98,21200.0,57.6745,57.7189,57.6124,57.6479,21200.0
2015-05-28 13:00:00,65.0,65.13,65.0,65.07,3400.0,57.6656,57.781,57.6656,57.7277,3400.0
2015-05-28 13:30:00,65.07,65.18,64.96,64.98,5400.0,57.7277,57.8253,57.6302,57.6479,5400.0
2015-05-28 14:00:00,64.98,65.06,64.93,65.03,5300.0,57.6479,57.7189,57.6035,57.6923,5300.0
2015-05-28 14:30:00,65.0,65.06,65.0,65.05,4100.0,57.6656,57.7189,57.6656,57.71,4100.0
2015-05-28 15:00:00,65.06,65.11,65.02,65.07,9900.0,57.7189,57.7632,57.6834,57.7277,9900.0
2015-05-28 15:30:00,65.06,65.15,65.03,65.15,21200.0,57.7189,57.7987,57.6923,57.7987,21200.0
2015-05-29 09:30:00,65.11,65.11,64.57,64.68,8100.0,57.7632,57.7632,57.2842,57.3818,8100.0
2015-05-29 10:00:00,64.64,64.7,64.52,64.67,30300.0,57.3463,57.3995,57.2398,57.3729,30300.0
2015-05-29 10:30:00,64.65,64.68,64.37,64.37,6000.0,57.3551,57.3818,57.1067,57.1067,6000.0
2015-05-29 11:00:00,64.39,64.53,64.37,64.41,13400.0,57.1245,57.2487,57.1067,57.1422,13400.0
2015-05-29 11:30:00,64.37,64.81,64.37,64.81,6800.0,57.1067,57.4971,57.1067,57.4971,6800.0
2015-05-29 12:00:00,64.84,65.05,64.81,65.05,6700.0,57.5237,57.71,57.4971,57.71,6700.0
2015-05-29 12:30:00,65.06,65.11,64.92,64.93,4300.0,57.7189,57.7632,57.5947,57.6035,4300.0
2015-05-29 13:00:00,64.91,65.06,64.88,64.98,11700.0,57.5858,57.7189,57.5592,57.6479,11700.0
2015-05-29 13:30:00,65.01,65.08,64.97,65.03,29500.0,57.6745,57.7366,57.639,57.6923,29500.0
2015-05-29 14:00:00,65.02,65.07,64.97,65.04,13200.0,57.6834,57.7277,57.639,57.7011,13200.0
2015-05-29 14:30:00,65.03,65.14,65.0,65.1,19900.0,57.6923,57.7898,57.6656,57.7544,19900.0
2015-05-29 15:00:00,65.08,65.23,65.06,65.17,21200.0,57.7366,57.8697,57.7189,57.8165,21200.0
2015-05-29 15:30:00,65.19,65.29,65.04,65.06,50800.0,57.8342,57.9229,57.7011,57.7189,50800.0
2015-06-01 09:30:00,65.33,65.67,64.64,64.75,52290.0,57.9584,58.26,57.3463,57.4439,52290.0
2015-06-01 10:00:00,64.73,64.85,64.4,64.65,20984.0,57.4261,57.5326,57.1333,57.3551,20984.0
2015-06-01 10:30:00,64.64,64.8,64.55,64.79,12180.0,57.3463,57.4882,57.2664,57.4793,12180.0
2015-06-01 11:00:00,64.81,64.99,64.81,64.82,10278.0,57.4971,57.6568,57.4971,57.506,10278.0
2015-06-01 11:30:00,64.84,64.98,64.84,64.92,10594.0,57.5237,57.6479,57.5237,57.5947,10594.0
2015-06-01 12:00:00,64.91,65.22,64.91,65.18,7306.0,57.5858,57.8608,57.5858,57.8253,7306.0
2015-06-01 12:30:00,65.19,65.31,65.12,65.31,5146.0,57.8342,57.9407,57.7721,57.9407,5146.0
2015-06-01 13:00:00,65.39,65.43,65.16,65.24,8700.0,58.0116,58.0471,57.8076,57.8786,8700.0
2015-06-01 13:30:00,65.24,65.26,65.13,65.15,4919.0,57.8786,57.8963,57.781,57.7987,4919.0
2015-06-01 14:00:00,65.19,65.21,65.11,65.18,13330.0,57.8342,57.8519,57.7632,57.8253,13330.0
2015-06-01 14:30:00,65.18,65.18,65.06,65.11,11045.0,57.8253,57.8253,57.7189,57.7632,11045.0
2015-06-01 15:00:00,65.09,65.17,65.06,65.07,16595.0,57.7455,57.8165,57.7189,57.7277,16595.0
2015-06-01 15:30:00,65.07,65.1,64.96,65.1,85780.0,57.7277,57.7544,57.6302,57.7544,85780.0
2015-06-02 09:30:00,64.83,64.83,64.36,64.58,11623.0,57.5148,57.5148,57.0979,57.293,11623.0
2015-06-02 10:00:00,64.57,64.82,64.54,64.73,17018.0,57.2842,57.506,57.2575,57.4261,17018.0
2015-06-02 10:30:00,64.77,64.86,64.68,64.8,7537.0,57.4616,57.5414,57.3818,57.4882,7537.0
2015-06-02 11:00:00,64.82,64.92,64.75,64.89,7691.0,57.506,57.5947,57.4439,57.5681,7691.0
2015-06-02 11:30:00,64.89,64.95,64.82,64.9,5905.0,57.5681,57.6213,57.506,57.5769,5905.0
2015-06-02 12:00:00,64.9,65.13,64.85,65.09,9884.0,57.5769,57.781,57.5326,57.7455,9884.0
2015-06-02 12:30:00,65.08,65.33,65.08,65.32,11633.0,57.7366,57.9584,57.7366,57.9495,11633.0
2015-06-02 13:00:00,65.3,65.34,65.1,65.16,12574.0,57.9318,57.9673,57.7544,57.8076,12574.0
2015-06-02 13:30:00,65.14,65.2,65.08,65.2,6236.0,57.7898,57.8431,57.7366,57.8431,6236.0
2015-06-02 14:00:00,65.19,65.25,65.11,65.18,14415.0,57.8342,57.8874,57.7632,57.8253,14415.0
2015-06-02 14:30:00,65.18,65.2,64.96,65.05,14075.0,57.8253,57.8431,57.6302,57.71,14075.0
2015-06-02 15:00:00,65.05,65.11,65.01,65.11,16380.0,57.71,57.7632,57.6745,57.7632,16380.0
2015-06-02 15:30:00,65.1,65.18,65.05,65.1,37756.0,57.7544,57.8253,57.71,57.7544,37756.0
2015-06-03 09:30:00,65.23,65.7,64.79,65.22,20331.0,57.8697,58.2867,57.4793,57.8608,20331.0
2015-06-03 10:00:00,65.3,65.67,65.22,65.53,19634.0,57.9318,58.26,57.8608,58.1358,19634.0
2015-06-03 10:30:00,65.59,65.79,65.54,65.69,18123.0,58.1891,58.3665,58.1447,58.2778,18123.0
2015-06-03 11:00:00,65.68,65.87,65.67,65.8,11400.0,58.2689,58.4375,58.26,58.3754,11400.0
2015-06-03 11:30:00,65.81,65.95,65.62,65.75,21772.0,58.3842,58.5084,58.2157,58.331,21772.0
2015-06-03 12:00:00,65.75,65.77,65.57,65.57,19279.0,58.331,58.3488,58.1713,58.1713,19279.0
2015-06-03 12:30:00,65.54,65.61,65.5,65.61,5910.0,58.1447,58.2068,58.1092,58.2068,5910.0
2015-06-03 13:00:00,65.59,65.64,65.57,65.59,6464.0,58.1891,58.2334,58.1713,58.1891,6464.0
2015-06-03 13:30:00,65.59,65.68,65.57,65.6,9873.0,58.1891,58.2689,58.1713,58.1979,9873.0
2015-06-03 14:00:00,65.61,65.67,65.59,65.63,11000.0,58.2068,58.26,58.1891,58.2246,11000.0
2015-06-03 14:30:00,65.66,65.67,65.59,65.61,5491.0,58.2512,58.26,58.1891,58.2068,5491.0
2015-06-03 15:00:00,65.62,65.68,65.58,65.65,27662.0,58.2157,58.2689,58.1802,58.2423,27662.0
2015-06-03 15:30:00,65.66,65.75,65.59,65.74,47894.0,58.2512,58.331,58.1891,58.3221,47894.0
2015-06-04 09:30:00,65.47,65.87,65.13,65.53,29312.0,58.0826,58.4375,57.781,58.1358,29312.0
2015-06-04 10:00:00,65.48,65.54,65.42,65.51,25524.0,58.0915,58.1447,58.0383,58.1181,25524.0
2015-06-04 10:30:00,65.45,65.56,65.42,65.46,8902.0,58.0649,58.1625,58.0383,58.0737,8902.0
2015-06-04 11:00:00,65.41,65.52,65.31,65.39,13930.0,58.0294,58.127,57.9407,58.0116,13930.0
2015-06-04 11:30:00,65.34,65.41,65.29,65.35,8400.0,57.9673,58.0294,57.9229,57.9762,8400.0
2015-06-04 12:00:00,65.35,65.38,65.29,65.3,5838.0,57.9762,58.0028,57.9229,57.9318,5838.0
2015-06-04 12:30:00,65.35,65.42,65.32,65.32,5705.0,57.9762,58.0383,57.9495,57.9495,5705.0
2015-06-04 13:00:00,65.33,65.36,65.18,65.18,12159.0,57.9584,57.985,57.8253,57.8253,12159.0
2015-06-04 13:30:00,65.18,65.21,65.05,65.06,9186.0,57.8253,57.8519,57.71,57.7189,9186.0
2015-06-04 14:00:00,65.05,65.18,64.99,65.12,7934.0,57.71,57.8253,57.6568,57.7721,7934.0
2015-06-04 14:30:00,65.13,65.13,64.97,65.12,10246.0,57.781,57.781,57.639,57.7721,10246.0
2015-06-04 15:00:00,65.1,65.19,65.01,65.05,12465.0,57.7544,57.8342,57.6745,57.71,12465.0
2015-06-04 15:30:00,65.02,65.06,64.94,64.98,52908.0,57.6834,57.7189,57.6124,57.6479,52908.0
2015-06-05 09:30:00,64.98,64.98,64.43,64.66,7916.0,57.6479,57.6479,57.16,57.364,7916.0
2015-06-05 10:00:00,64.66,64.98,64.65,64.86,11000.0,57.364,57.6479,57.3551,57.5414,11000.0
2015-06-05 10:30:00,64.88,64.98,64.82,64.94,10817.0,57.5592,57.6479,57.506,57.6124,10817.0
2015-06-05 11:00:00,64.94,65.11,64.92,65.03,22932.0,57.6124,57.7632,57.5947,57.6923,22932.0
2015-06-05 11:30:00,64.95,65.18,64.89,65.04,9873.0,57.6213,57.8253,57.5681,57.7011,9873.0
2015-06-05 12:00:00,65.1,65.12,65.0,65.0,4133.0,57.7544,57.7721,57.6656,57.6656,4133.0
2015-06-05 12:30:00,64.99,65.07,64.92,65.07,7413.0,57.6568,57.7277,57.5947,57.7277,7413.0
2015-06-05 13:00:00,65.04,65.1,65.03,65.03,2600.0,57.7011,57.7544,57.6923,57.6923,2600.0
2015-06-05 13:30:00,65.04,65.11,65.0,65.0,2426.0,57.7011,57.7632,57.6656,57.6656,2426.0
2015-06-05 14:00:00,65.04,65.15,64.99,65.05,6806.0,57.7011,57.7987,57.6568,57.71,6806.0
2015-06-05 14:30:00,65.04,65.32,65.04,65.31,9720.0,57.7011,57.9495,57.7011,57.9407,9720.0
2015-06-05 15:00:00,65.31,65.34,65.16,65.18,6810.0,57.9407,57.9673,57.8076,57.8253,6810.0
2015-06-05 15:30:00,65.19,65.41,65.15,65.37,47582.0,57.8342,58.0294,57.7987,57.9939,47582.0
2015-06-08 09:30:00,65.42,65.96,65.27,65.33,51582.0,58.0383,58.5173,57.9052,57.9584,51582.0
2015-06-08 10:00:00,65.4,65.48,65.34,65.35,15002.0,58.0205,58.0915,57.9673,57.9762,15002.0
2015-06-08 10:30:00,65.36,65.45,65.26,65.43,13681.0,57.985,58.0649,57.8963,58.0471,13681.0
2015-06-08 11:00:00,65.43,65.45,65.33,65.38,13031.0,58.0471,58.0649,57.9584,58.0028,13031.0
2015-06-08 11:30:00,65.35,65.42,65.16,65.21,16263.0,57.9762,58.0383,57.8076,57.8519,16263.0
2015-06-08 12:00:00,65.14,65.22,65.14,65.2,4500.0,57.7898,57.8608,57.7898,57.8431,4500.0
2015-06-08 12:30:00,65.2,65.23,65.02,65.03,4952.0,57.8431,57.8697,57.6834,57.6923,4952.0
2015-06-08 13:00:00,65.0,65.03,64.99,65.0,3858.0,57.6656,57.6923,57.6568,57.6656,3858.0
2015-06-08 13:30:00,64.97,65.0,64.89,64.99,4717.0,57.639,57.6656,57.5681,57.6568,4717.0
2015-06-08 14:00:00,64.93,65.11,64.89,65.06,5141.0,57.6035,57.7632,57.5681,57.7189,5141.0
2015-06-08 14:30:00,65.07,65.33,65.07,65.24,10470.0,57.7277,57.9584,57.7277,57.8786,10470.0
2015-06-08 15:00:00,65.22,65.25,65.05,65.11,8602.0,57.8608,57.8874,57.71,57.7632,8602.0
2015-06-08 15:30:00,65.09,65.16,65.02,65.04,28575.0,57.7455,57.8076,57.6834,57.7011,28575.0
2015-06-09 09:30:00,65.18,65.18,64.52,64.71,18261.0,57.8253,57.8253,57.2398,57.4084,18261.0
2015-06-09 10:00:00,64.67,64.73,64.54,64.56,24300.0,57.3729,57.4261,57.2575,57.2753,24300.0
2015-06-09 10:30:00,64.56,64.78,64.52,64.78,13398.0,57.2753,57.4705,57.2398,57.4705,13398.0
2015-06-09 11:00:00,64.88,64.88,64.72,64.8,26862.0,57.5592,57.5592,57.4172,57.4882,26862.0
2015-06-09 11:30:00,64.83,64.94,64.69,64.73,7237.0,57.5148,57.6124,57.3906,57.4261,7237.0
2015-06-09 12:00:00,64.74,64.83,64.71,64.76,8748.0,57.435,57.5148,57.4084,57.4527,8748.0
2015-06-09 12:30:00,64.75,64.86,64.73,64.81,13400.0,57.4439,57.5414,57.4261,57.4971,13400.0
2015-06-09 13:00:00,64.82,64.89,64.8,64.86,8900.0,57.506,57.5681,57.4882,57.5414,8900.0
2015-06-09 13:30:00,64.86,64.92,64.78,64.79,4346.0,57.5414,57.5947,57.4705,57.4793,4346.0
2015-06-09 14:00:00,64.82,64.88,64.8,64.83,5233.0,57.506,57.5592,57.4882,57.5148,5233.0
2015-06-09 14:30:00,64.85,64.97,64.82,64.85,3234.0,57.5326,57.639,57.506,57.5326,3234.0
2015-06-09 15:00:00,64.86,64.86,64.77,64.81,11731.0,57.5414,57.5414,57.4616,57.4971,11731.0
2015-06-09 15:30:00,64.81,64.82,64.77,64.77,48115.0,57.4971,57.506,57.4616,57.4616,48115.0
2015-06-10 09:30:00,64.88,65.25,64.78,65.23,27053.0,57.5592,57.8874,57.4705,57.8697,27053.0
2015-06-10 10:00:00,65.25,65.35,65.16,65.33,14745.0,57.8874,57.9762,57.8076,57.9584,14745.0
2015-06-10 10:30:00,65.34,65.34,65.22,65.26,15237.0,57.9673,57.9673,57.8608,57.8963,15237.0
2015-06-10 11:00:00,65.25,65.31,65.2,65.31,37162.0,57.8874,57.9407,57.8431,57.9407,37162.0
2015-06-10 11:30:00,65.31,65.42,65.24,65.27,10835.0,57.9407,58.0383,57.8786,57.9052,10835.0
2015-06-10 12:00:00,65.26,65.27,65.18,65.25,18353.0,57.8963,57.9052,57.8253,57.8874,18353.0
2015-06-10 12:30:00,65.26,65.34,65.23,65.29,2690.0,57.8963,57.9673,57.8697,57.9229,2690.0
2015-06-10 13:00:00,65.35,65.46,65.32,65.46,32749.0,57.9762,58.0737,57.9495,58.0737,32749.0
2015-06-10 13:30:00,65.46,65.5,65.43,65.45,8929.0,58.0737,58.1092,58.0471,58.0649,8929.0
2015-06-10 14:00:00,65.45,65.72,65.45,65.62,9609.0,58.0649,58.3044,58.0649,58.2157,9609.0
2015-06-10 14:30:00,65.64,65.67,65.53,65.64,8876.0,58.2334,58.26,58.1358,58.2334,8876.0
2015-06-10 15:00:00,65.64,65.66,65.42,65.43,17160.0,58.2334,58.2512,58.0383,58.0471,17160.0
2015-06-10 15:30:00,65.43,65.46,65.22,65.22,59981.0,58.0471,58.0737,57.8608,57.8608,59981.0
2015-06-11 09:30:00,65.35,65.97,65.26,65.83,7382.0,57.9762,58.5262,57.8963,58.402,7382.0
2015-06-11 10:00:00,65.84,65.88,65.65,65.69,6580.0,58.4109,58.4463,58.2423,58.2778,6580.0
2015-06-11 10:30:00,65.69,65.71,65.45,65.63,3400.0,58.2778,58.2955,58.0649,58.2246,3400.0
2015-06-11 11:00:00,65.6,65.78,65.58,65.78,5554.0,58.1979,58.3576,58.1802,58.3576,5554.0
2015-06-11 11:30:00,65.78,65.81,65.68,65.68,5959.0,58.3576,58.3842,58.2689,58.2689,5959.0
2015-06-11 12:00:00,65.7,65.79,65.65,65.79,3406.0,58.2867,58.3665,58.2423,58.3665,3406.0
2015-06-11 12:30:00,65.79,65.87,65.72,65.75,3166.0,58.3665,58.4375,58.3044,58.331,3166.0
2015-06-11 13:00:00,65.72,65.72,65.66,65.68,3353.0,58.3044,58.3044,58.2512,58.2689,3353.0
2015-06-11 13:30:00,65.69,65.87,65.69,65.87,3815.0,58.2778,58.4375,58.2778,58.4375,3815.0
2015-06-11 14:00:00,65.87,65.94,65.76,65.78,4317.0,58.4375,58.4996,58.3399,58.3576,4317.0
2015-06-11 14:30:00,65.77,65.86,65.76,65.76,4806.0,58.3488,58.4286,58.3399,58.3399,4806.0
2015-06-11 15:00:00,65.79,65.9,65.76,65.81,7766.0,58.3665,58.4641,58.3399,58.3842,7766.0
2015-06-11 15:30:00,65.77,65.96,65.7,65.96,35703.0,58.3488,58.5173,58.2867,58.5173,35703.0
2015-06-12 09:30:00,65.69,65.76,65.42,65.61,5892.0,58.2778,58.3399,58.0383,58.2068,5892.0
2015-06-12 10:00:00,65.64,65.81,65.56,65.68,8044.0,58.2334,58.3842,58.1625,58.2689,8044.0
2015-06-12 10:30:00,65.63,65.63,65.51,65.51,3718.0,58.2246,58.2246,58.1181,58.1181,3718.0
2015-06-12 11:00:00,65.49,65.79,65.48,65.77,4179.0,58.1004,58.3665,58.0915,58.3488,4179.0
2015-06-12 11:30:00,65.85,65.96,65.65,65.71,110102.0,58.4197,58.5173,58.2423,58.2955,110102.0
2015-06-12 12:00:00,65.73,65.8,65.66,65.76,1600.0,58.3133,58.3754,58.2512,58.3399,1600.0
2015-06-12 12:30:00,65.71,65.71,65.56,65.56,4119.0,58.2955,58.2955,58.1625,58.1625,4119.0
2015-06-12 13:00:00,65.54,65.58,65.33,65.51,9725.0,58.1447,58.1802,57.9584,58.1181,9725.0
2015-06-12 13:30:00,65.52,65.56,65.5,65.52,2957.0,58.127,58.1625,58.1092,58.127,2957.0
2015-06-12 14:00:00,65.52,65.57,65.49,65.55,6617.0,58.127,58.1713,58.1004,58.1536,6617.0
2015-06-12 14:30:00,65.56,65.56,65.47,65.49,5300.0,58.1625,58.1625,58.0826,58.1004,5300.0
2015-06-12 15:00:00,65.49,65.55,65.46,65.5,13999.0,58.1004,58.1536,58.0737,58.1092,13999.0
2015-06-12 15:30:00,65.49,65.58,65.48,65.51,14844.0,58.1004,58.1802,58.0915,58.1181,14844.0
2015-06-15 09:30:00,65.31,65.31,64.51,64.62,9841.0,57.9407,57.9407,57.2309,57.3285,9841.0
2015-06-15 10:00:00,64.62,65.06,64.55,65.06,29598.0,57.3285,57.7189,57.2664,57.7189,29598.0
2015-06-15 10:30:00,64.99,65.06,64.93,64.97,4667.0,57.6568,57.7189,57.6035,57.639,4667.0
2015-06-15 11:00:00,65.02,65.21,65.0,65.03,7313.0,57.6834,57.8519,57.6656,57.6923,7313.0
2015-06-15 11:30:00,65.02,65.14,64.97,65.04,7100.0,57.6834,57.7898,57.639,57.7011,7100.0
2015-06-15 12:00:00,65.03,65.09,64.93,64.93,5361.0,57.6923,57.7455,57.6035,57.6035,5361.0
2015-06-15 12:30:00,64.93,65.05,64.92,65.01,9134.0,57.6035,57.71,57.5947,57.6745,9134.0
2015-06-15 13:00:00,64.99,65.05,64.97,65.0,2967.0,57.6568,57.71,57.639,57.6656,2967.0
2015-06-15 13:30:00,65.01,65.11,64.95,65.06,6281.0,57.6745,57.7632,57.6213,57.7189,6281.0
2015-06-15 14:00:00,65.05,65.08,64.99,65.01,2984.0,57.71,57.7366,57.6568,57.6745,2984.0
2015-06-15 14:30:00,65.05,65.11,65.03,65.05,3516.0,57.71,57.7632,57.6923,57.71,3516.0
2015-06-15 15:00:00,65.05,65.1,65.01,65.03,5707.0,57.71,57.7544,57.6745,57.6923,5707.0
2015-06-15 15:30:00,65.02,65.18,65.02,65.02,25702.0,57.6834,57.8253,57.6834,57.6834,25702.0
2015-06-16 09:30:00,64.97,65.51,64.86,65.46,16852.0,57.639,58.1181,57.5414,58.0737,16852.0
2015-06-16 10:00:00,65.48,65.57,65.32,65.47,18108.0,58.0915,58.1713,57.9495,58.0826,18108.0
2015-06-16 10:30:00,65.47,65.75,65.47,65.75,15661.0,58.0826,58.331,58.0826,58.331,15661.0
2015-06-16 11:00:00,65.72,66.15,65.72,66.0,55917.0,58.3044,58.6859,58.3044,58.5528,55917.0
2015-06-16 11:30:00,65.99,66.03,65.8,65.8,29559.0,58.5439,58.5794,58.3754,58.3754,29559.0
2015-06-16 12:00:00,65.8,65.83,65.68,65.72,73190.0,58.3754,58.402,58.2689,58.3044,73190.0
2015-06-16 12:30:00,65.73,65.86,65.73,65.74,7556.0,58.3133,58.4286,58.3133,58.3221,7556.0
2015-06-16 13:00:00,65.74,65.78,65.65,65.76,11508.0,58.3221,58.3576,58.2423,58.3399,11508.0
2015-06-16 13:30:00,65.77,65.89,65.73,65.85,12515.0,58.3488,58.4552,58.3133,58.4197,12515.0
2015-06-16 14:00:00,65.88,66.01,65.88,66.0,13132.0,58.4463,58.5617,58.4463,58.5528,13132.0
2015-06-16 14:30:00,66.0,66.0,65.76,65.83,18415.0,58.5528,58.5528,58.3399,58.402,18415.0
2015-06-16 15:00:00,65.83,65.9,65.68,65.73,20003.0,58.402,58.4641,58.2689,58.3133,20003.0
2015-06-16 15:30:00,65.73,65.81,65.65,65.69,40349.0,58.3133,58.3842,58.2423,58.2778,40349.0
2015-06-17 09:30:00,65.7,65.96,65.66,65.81,7604.0,58.2867,58.5173,58.2512,58.3842,7604.0
2015-06-17 10:00:00,65.75,65.82,65.49,65.55,17474.0,58.331,58.3931,58.1004,58.1536,17474.0
2015-06-17 10:30:00,65.54,65.76,65.52,65.75,7300.0,58.1447,58.3399,58.127,58.331,7300.0
2015-06-17 11:00:00,65.77,65.78,65.61,65.61,5012.0,58.3488,58.3576,58.2068,58.2068,5012.0
2015-06-17 11:30:00,65.59,65.68,65.52,65.68,10644.0,58.1891,58.2689,58.127,58.2689,10644.0
2015-06-17 12:00:00,65.64,65.64,65.44,65.46,7700.0,58.2334,58.2334,58.056,58.0737,7700.0
2015-06-17 12:30:00,65.43,65.58,65.39,65.39,5595.0,58.0471,58.1802,58.0116,58.0116,5595.0
2015-06-17 13:00:00,65.39,65.65,65.35,65.57,11044.0,58.0116,58.2423,57.9762,58.1713,11044.0
2015-06-17 13:30:00,65.53,65.63,65.52,65.63,4323.0,58.1358,58.2246,58.127,58.2246,4323.0
2015-06-17 14:00:00,65.52,65.76,65.37,65.51,8619.0,58.127,58.3399,57.9939,58.1181,8619.0
2015-06-17 14:30:00,65.5,65.82,65.5,65.64,16661.0,58.1092,58.3931,58.1092,58.2334,16661.0
2015-06-17 15:00:00,65.61,65.61,65.41,65.45,19310.0,58.2068,58.2068,58.0294,58.0649,19310.0
2015-06-17 15:30:00,65.44,65.48,65.24,65.26,55387.0,58.056,58.0915,57.8786,57.8963,55387.0
2015-06-18 09:30:00,65.36,65.89,65.02,65.54,28512.0,57.985,58.4552,57.6834,58.1447,28512.0
2015-06-18 10:00:00,65.53,65.92,65.38,65.66,11892.0,58.1358,58.4818,58.0028,58.2512,11892.0
2015-06-18 10:30:00,65.64,65.72,65.58,65.72,9859.0,58.2334,58.3044,58.1802,58.3044,9859.0
2015-06-18 11:00:00,65.68,65.79,65.6,65.64,8100.0,58.2689,58.3665,58.1979,58.2334,8100.0
2015-06-18 11:30:00,65.62,65.72,65.62,65.67,8810.0,58.2157,58.3044,58.2157,58.26,8810.0
2015-06-18 12:00:00,65.69,65.84,65.65,65.84,7268.0,58.2778,58.4109,58.2423,58.4109,7268.0
2015-06-18 12:30:00,65.84,65.9,65.67,65.67,5919.0,58.4109,58.4641,58.26,58.26,5919.0
2015-06-18 13:00:00,65.66,65.68,65.52,65.55,9536.0,58.2512,58.2689,58.127,58.1536,9536.0
2015-06-18 13:30:00,65.55,65.66,65.54,65.66,10856.0,58.1536,58.2512,58.1447,58.2512,10856.0
2015-06-18 14:00:00,65.66,65.86,65.66,65.83,12829.0,58.2512,58.4286,58.2512,58.402,12829.0
2015-06-18 14:30:00,65.81,65.95,65.76,65.94,18389.0,58.3842,58.5084,58.3399,58.4996,18389.0
2015-06-18 15:00:00,65.92,66.11,65.87,66.09,17885.0,58.4818,58.6504,58.4375,58.6327,17885.0
2015-06-18 15:30:00,66.08,66.15,66.04,66.14,33217.0,58.6238,58.6859,58.5883,58.677,33217.0
2015-06-19 09:30:00,66.42,66.66,65.89,66.66,104083.0,58.9254,59.1383,58.4552,59.1383,104083.0
2015-06-19 10:00:00,66.57,66.98,66.57,66.98,22274.0,59.0585,59.4222,59.0585,59.4222,22274.0
2015-06-19 10:30:00,66.98,67.05,66.67,66.68,18645.0,59.4222,59.4843,59.1472,59.1561,18645.0
2015-06-19 11:00:00,66.66,66.66,66.45,66.45,13656.0,59.1383,59.1383,58.952,58.952,13656.0
2015-06-19 11:30:00,66.48,66.53,66.48,66.48,3484.0,58.9786,59.023,58.9786,58.9786,3484.0
2015-06-19 12:00:00,66.47,66.58,66.4,66.51,22699.0,58.9698,59.0674,58.9077,59.0053,22699.0
2015-06-19 12:30:00,66.48,66.48,66.34,66.34,3634.0,58.9786,58.9786,58.8544,58.8544,3634.0
2015-06-19 13:00:00,66.37,66.37,66.21,66.23,9906.0,58.8811,58.8811,58.7391,58.7569,9906.0
2015-06-19 13:30:00,66.21,66.23,66.09,66.16,6732.0,58.7391,58.7569,58.6327,58.6948,6732.0
2015-06-19 14:00:00,66.19,66.19,66.06,66.06,6717.0,58.7214,58.7214,58.606,58.606,6717.0
2015-06-19 14:30:00,66.05,66.07,65.97,66.0,10407.0,58.5972,58.6149,58.5262,58.5528,10407.0
2015-06-19 15:00:00,66.0,66.04,65.96,66.04,12376.0,58.5528,58.5883,58.5173,58.5883,12376.0
2015-06-19 15:30:00,66.03,66.27,66.01,66.13,53041.0,58.5794,58.7923,58.5617,58.6681,53041.0
2015-06-22 09:30:00,66.45,66.45,65.96,66.08,20925.0,58.952,58.952,58.5173,58.6238,20925.0
2015-06-22 10:00:00,66.1,66.18,66.04,66.07,11857.0,58.6415,58.7125,58.5883,58.6149,11857.0
2015-06-22 10:30:00,66.06,66.07,65.86,65.88,11953.0,58.606,58.6149,58.4286,58.4463,11953.0
2015-06-22 11:00:00,65.89,66.2,65.85,66.17,20006.0,58.4552,58.7302,58.4197,58.7036,20006.0
2015-06-22 11:30:00,66.15,66.22,65.98,66.02,11276.0,58.6859,58.748,58.5351,58.5705,11276.0
2015-06-22 12:00:00,65.98,65.98,65.74,65.76,7420.0,58.5351,58.5351,58.3221,58.3399,7420.0
2015-06-22 12:30:00,65.76,65.85,65.73,65.8,9812.0,58.3399,58.4197,58.3133,58.3754,9812.0
2015-06-22 13:00:00,65.81,65.84,65.77,65.78,6180.0,58.3842,58.4109,58.3488,58.3576,6180.0
2015-06-22 13:30:00,65.77,65.88,65.69,65.82,10518.0,58.3488,58.4463,58.2778,58.3931,10518.0
2015-06-22 14:00:00,65.84,65.86,65.77,65.77,11923.0,58.4109,58.4286,58.3488,58.3488,11923.0
2015-06-22 14:30:00,65.77,65.87,65.77,65.86,12582.0,58.3488,58.4375,58.3488,58.4286,12582.0
2015-06-22 15:00:00,65.84,65.84,65.74,65.8,56329.0,58.4109,58.4109,58.3221,58.3754,56329.0
2015-06-22 15:30:00,65.8,66.03,65.8,66.02,50180.0,58.3754,58.5794,58.3754,58.5705,50180.0
2015-06-23 09:30:00,66.19,66.25,65.84,65.99,13177.0,58.7214,58.7746,58.4109,58.5439,13177.0
2015-06-23 10:00:00,65.98,65.99,65.56,65.62,9273.0,58.5351,58.5439,58.1625,58.2157,9273.0
2015-06-23 10:30:00,65.65,65.91,65.59,65.8,36174.0,58.2423,58.473,58.1891,58.3754,36174.0
2015-06-23 11:00:00,65.74,65.95,65.71,65.76,13265.0,58.3221,58.5084,58.2955,58.3399,13265.0
2015-06-23 11:30:00,65.73,65.81,65.58,65.62,14145.0,58.3133,58.3842,58.1802,58.2157,14145.0
2015-06-23 12:00:00,65.62,65.64,65.47,65.6,7300.0,58.2157,58.2334,58.0826,58.1979,7300.0
2015-06-23 12:30:00,65.6,65.66,65.57,65.6,18005.0,58.1979,58.2512,58.1713,58.1979,18005.0
2015-06-23 13:00:00,65.64,65.66,65.56,65.58,11119.0,58.2334,58.2512,58.1625,58.1802,11119.0
2015-06-23 13:30:00,65.59,65.71,65.59,65.65,12213.0,58.1891,58.2955,58.1891,58.2423,12213.0
2015-06-23 14:00:00,65.65,65.72,65.58,65.7,14487.0,58.2423,58.3044,58.1802,58.2867,14487.0
2015-06-23 14:30:00,65.68,65.71,65.56,65.62,14888.0,58.2689,58.2955,58.1625,58.2157,14888.0
2015-06-23 15:00:00,65.6,65.64,65.55,65.61,27117.0,58.1979,58.2334,58.1536,58.2068,27117.0
2015-06-23 15:30:00,65.6,65.79,65.58,65.74,62338.0,58.1979,58.3665,58.1802,58.3221,62338.0
2015-06-24 09:30:00,65.44,65.89,65.38,65.8,22338.0,58.056,58.4552,58.0028,58.3754,22338.0
2015-06-24 10:00:00,65.78,65.8,65.67,65.8,19023.0,58.3576,58.3754,58.26,58.3754,19023.0
2015-06-24 10:30:00,65.81,65.93,65.76,65.9,11962.0,58.3842,58.4907,58.3399,58.4641,11962.0
2015-06-24 11:00:00,65.91,65.95,65.84,65.9,9859.0,58.473,58.5084,58.4109,58.4641,9859.0
2015-06-24 11:30:00,65.89,65.94,65.84,65.88,5321.0,58.4552,58.4996,58.4109,58.4463,5321.0
2015-06-24 12:00:00,65.88,65.91,65.81,65.86,4764.0,58.4463,58.473,58.3842,58.4286,4764.0
2015-06-24 12:30:00,65.81,65.83,65.76,65.8,5442.0,58.3842,58.402,58.3399,58.3754,5442.0
2015-06-24 13:00:00,65.79,65.86,65.73,65.79,16000.0,58.3665,58.4286,58.3133,58.3665,16000.0
2015-06-24 13:30:00,65.75,65.83,65.72,65.82,15278.0,58.331,58.402,58.3044,58.3931,15278.0
2015-06-24 14:00:00,65.8,65.82,65.78,65.8,17104.0,58.3754,58.3931,58.3576,58.3754,17104.0
2015-06-24 14:30:00,65.8,65.88,65.78,65.83,7168.0,58.3754,58.4463,58.3576,58.402,7168.0
2015-06-24 15:00:00,65.83,65.84,65.73,65.82,13961.0,58.402,58.4109,58.3133,58.3931,13961.0
2015-06-24 15:30:00,65.83,65.9,65.76,65.83,29422.0,58.402,58.4641,58.3399,58.402,29422.0
2015-06-25 09:30:00,65.85,66.37,65.85,66.1,16023.0,58.4197,58.8811,58.4197,58.6415,16023.0
2015-06-25 10:00:00,66.08,66.09,65.98,65.99,13589.0,58.6238,58.6327,58.5351,58.5439,13589.0
2015-06-25 10:30:00,65.98,66.07,65.98,65.98,12628.0,58.5351,58.6149,58.5351,58.5351,12628.0
2015-06-25 11:00:00,66.02,66.09,65.98,65.99,6920.0,58.5705,58.6327,58.5351,58.5439,6920.0
2015-06-25 11:30:00,66.02,66.09,65.99,66.02,3319.0,58.5705,58.6327,58.5439,58.5705,3319.0
2015-06-25 12:00:00,66.01,66.01,65.89,65.9,6219.0,58.5617,58.5617,58.4552,58.4641,6219.0
2015-06-25 12:30:00,65.9,65.94,65.87,65.9,4549.0,58.4641,58.4996,58.4375,58.4641,4549.0
2015-06-25 13:00:00,65.84,65.91,65.84,65.9,2348.0,58.4109,58.473,58.4109,58.4641,2348.0
2015-06-25 13:30:00,65.89,65.9,65.85,65.85,16554.0,58.4552,58.4641,58.4197,58.4197,16554.0
2015-06-25 14:00:00,65.82,65.87,65.8,65.83,16978.0,58.3931,58.4375,58.3754,58.402,16978.0
2015-06-25 14:30:00,65.83,65.98,65.81,65.98,28199.0,58.402,58.5351,58.3842,58.5351,28199.0
2015-06-25 15:00:00,65.96,66.02,65.92,65.99,29651.0,58.5173,58.5705,58.4818,58.5439,29651.0
2015-06-25 15:30:00,66.0,66.18,65.99,66.1,54813.0,58.5528,58.7125,58.5439,58.6415,54813.0
2015-06-26 09:30:00,65.98,66.54,65.9,66.34,96520.0,58.5351,59.0319,58.4641,58.8544,96520.0
2015-06-26 10:00:00,66.3,66.35,65.81,65.93,74159.0,58.819,58.8633,58.3842,58.4907,74159.0
2015-06-26 10:30:00,65.94,66.22,65.94,66.09,27269.0,58.4996,58.748,58.4996,58.6327,27269.0
2015-06-26 11:00:00,66.05,66.16,65.79,65.88,70040.0,58.5972,58.6948,58.3665,58.4463,70040.0
2015-06-26 11:30:00,65.92,66.06,65.73,65.9,62788.0,58.4818,58.606,58.3133,58.4641,62788.0
2015-06-26 12:00:00,65.92,66.14,65.89,66.11,22952.0,58.4818,58.677,58.4552,58.6504,22952.0
2015-06-26 12:30:00,66.14,66.18,66.08,66.09,23033.0,58.677,58.7125,58.6238,58.6327,23033.0
2015-06-26 13:00:00,66.05,66.11,66.03,66.1,7777.0,58.5972,58.6504,58.5794,58.6415,7777.0
2015-06-26 13:30:00,66.07,66.3,66.07,66.09,15905.0,58.6149,58.819,58.6149,58.6327,15905.0
2015-06-26 14:00:00,66.07,66.09,65.86,66.03,34889.0,58.6149,58.6327,58.4286,58.5794,34889.0
2015-06-26 14:30:00,66.03,66.06,65.94,65.99,31763.0,58.5794,58.606,58.4996,58.5439,31763.0
2015-06-26 15:00:00,65.98,66.33,65.98,66.29,31218.0,58.5351,58.8456,58.5351,58.8101,31218.0
2015-06-26 15:30:00,66.3,66.31,66.0,66.05,96516.0,58.819,58.8278,58.5528,58.5972,96516.0
2015-06-29 09:30:00,65.65,65.77,65.01,65.66,41439.0,58.2423,58.3488,57.6745,58.2512,41439.0
2015-06-29 10:00:00,65.64,65.89,65.63,65.85,50950.0,58.2334,58.4552,58.2246,58.4197,50950.0
2015-06-29 10:30:00,65.87,66.02,65.8,65.83,58555.0,58.4375,58.5705,58.3754,58.402,58555.0
2015-06-29 11:00:00,65.82,65.85,65.7,65.81,46432.0,58.3931,58.4197,58.2867,58.3842,46432.0
2015-06-29 11:30:00,65.81,65.84,65.67,65.7,42837.0,58.3842,58.4109,58.26,58.2867,42837.0
2015-06-29 12:00:00,65.73,65.73,65.52,65.59,20761.0,58.3133,58.3133,58.127,58.1891,20761.0
2015-06-29 12:30:00,65.6,65.69,65.55,65.66,24897.0,58.1979,58.2778,58.1536,58.2512,24897.0
2015-06-29 13:00:00,65.63,65.83,65.62,65.82,24298.0,58.2246,58.402,58.2157,58.3931,24298.0
2015-06-29 13:30:00,65.83,65.83,65.66,65.72,31385.0,58.402,58.402,58.2512,58.3044,31385.0
2015-06-29 14:00:00,65.73,65.78,65.34,65.41,38995.0,58.3133,58.3576,57.9673,58.0294,38995.0
2015-06-29 14:30:00,65.41,65.67,65.34,65.59,36101.0,58.0294,58.26,57.9673,58.1891,36101.0
2015-06-29 15:00:00,65.62,65.63,65.44,65.45,54405.0,58.2157,58.2246,58.056,58.0649,54405.0
2015-06-29 15:30:00,65.48,65.49,65.22,65.37,161434.0,58.0915,58.1004,57.8608,57.9939,161434.0
2015-06-30 09:30:00,65.78,65.89,65.07,65.07,34762.0,58.3576,58.4552,57.7277,57.7277,34762.0
2015-06-30 10:00:00,65.1,65.14,64.97,65.03,20856.0,57.7544,57.7898,57.639,57.6923,20856.0
2015-06-30 10:30:00,65.03,65.03,64.67,64.88,26241.0,57.6923,57.6923,57.3729,57.5592,26241.0
2015-06-30 11:00:00,64.85,64.92,64.75,64.83,31471.0,57.5326,57.5947,57.4439,57.5148,31471.0
2015-06-30 11:30:00,64.82,64.85,64.58,64.65,23712.0,57.506,57.5326,57.293,57.3551,23712.0
2015-06-30 12:00:00,64.61,64.81,64.57,64.69,17968.0,57.3196,57.4971,57.2842,57.3906,17968.0
2015-06-30 12:30:00,64.7,64.81,64.62,64.78,19985.0,57.3995,57.4971,57.3285,57.4705,19985.0
2015-06-30 13:00:00,64.74,64.87,64.73,64.82,16765.0,57.435,57.5503,57.4261,57.506,16765.0
2015-06-30 13:30:00,64.78,65.0,64.78,65.0,36038.0,57.4705,57.6656,57.4705,57.6656,36038.0
2015-06-30 14:00:00,64.95,65.01,64.84,64.91,20787.0,57.6213,57.6745,57.5237,57.5858,20787.0
2015-06-30 14:30:00,64.89,64.93,64.78,64.89,30839.0,57.5681,57.6035,57.4705,57.5681,30839.0
2015-06-30 15:00:00,64.89,64.92,64.77,64.81,33936.0,57.5681,57.5947,57.4616,57.4971,33936.0
2015-06-30 15:30:00,64.81,64.85,64.68,64.69,181024.0,57.4971,57.5326,57.3818,57.3906,181024.0
2015-07-01 09:30:00,65.24,65.24,64.76,65.22,27752.0,57.8786,57.8786,57.4527,57.8608,27752.0
2015-07-01 10:00:00,65.37,65.37,64.99,65.28,14391.0,57.9939,57.9939,57.6568,57.914,14391.0
2015-07-01 10:30:00,65.25,65.35,65.02,65.3,13361.0,57.8874,57.9762,57.6834,57.9318,13361.0
2015-07-01 11:00:00,65.3,65.34,65.13,65.31,11834.0,57.9318,57.9673,57.781,57.9407,11834.0
2015-07-01 11:30:00,65.35,65.41,65.25,65.27,7854.0,57.9762,58.0294,57.8874,57.9052,7854.0
2015-07-01 12:00:00,65.25,65.4,65.21,65.29,19441.0,57.8874,58.0205,57.8519,57.9229,19441.0
2015-07-01 12:30:00,65.24,65.3,65.24,65.29,19975.0,57.8786,57.9318,57.8786,57.9229,19975.0
2015-07-01 13:00:00,65.27,65.38,65.2,65.28,12964.0,57.9052,58.0028,57.8431,57.914,12964.0
2015-07-01 13:30:00,65.26,65.5,65.26,65.39,14564.0,57.8963,58.1092,57.8963,58.0116,14564.0
2015-07-01 14:00:00,65.36,65.44,65.31,65.43,14527.0,57.985,58.056,57.9407,58.0471,14527.0
2015-07-01 14:30:00,65.4,65.51,65.37,65.41,19526.0,58.0205,58.1181,57.9939,58.0294,19526.0
2015-07-01 15:00:00,65.4,65.6,65.39,65.56,16451.0,58.0205,58.1979,58.0116,58.1625,16451.0
2015-07-01 15:30:00,65.57,65.77,65.48,65.72,63245.0,58.1713,58.3488,58.0915,58.3044,63245.0
2015-07-02 09:30:00,65.84,66.05,65.14,65.2,21457.0,58.4109,58.5972,57.7898,57.8431,21457.0
2015-07-02 10:00:00,65.19,65.67,65.19,65.61,22298.0,57.8342,58.26,57.8342,58.2068,22298.0
2015-07-02 10:30:00,65.58,65.6,65.42,65.48,18434.0,58.1802,58.1979,58.0383,58.0915,18434.0
2015-07-02 11:00:00,65.48,65.54,65.27,65.48,37167.0,58.0915,58.1447,57.9052,58.0915,37167.0
2015-07-02 11:30:00,65.47,65.58,65.33,65.38,10182.0,58.0826,58.1802,57.9584,58.0028,10182.0
2015-07-02 12:00:00,65.37,65.48,65.36,65.41,8200.0,57.9939,58.0915,57.985,58.0294,8200.0
2015-07-02 12:30:00,65.41,65.51,65.29,65.42,10065.0,58.0294,58.1181,57.9229,58.0383,10065.0
2015-07-02 13:00:00,65.36,65.4,65.31,65.37,15371.0,57.985,58.0205,57.9407,57.9939,15371.0
2015-07-02 13:30:00,65.4,65.53,65.4,65.52,9538.0,58.0205,58.1358,58.0205,58.127,9538.0
2015-07-02 14:00:00,65.52,65.6,65.52,65.52,11565.0,58.127,58.1979,58.127,58.127,11565.0
2015-07-02 14:30:00,65.51,65.61,65.44,65.58,11194.0,58.1181,58.2068,58.056,58.1802,11194.0
2015-07-02 15:00:00,65.57,65.81,65.52,65.8,12025.0,58.1713,58.3842,58.127,58.3754,12025.0
2015-07-02 15:30:00,65.8,65.8,65.64,65.64,37007.0,58.3754,58.3754,58.2334,58.2334,37007.0
2015-07-06 09:30:00,64.99,65.61,64.51,65.43,12407.0,57.6568,58.2068,57.2309,58.0471,12407.0
2015-07-06 10:00:00,65.46,65.59,65.34,65.59,8218.0,58.0737,58.1891,57.9673,58.1891,8218.0
2015-07-06 10:30:00,65.54,65.9,65.54,65.76,44065.0,58.1447,58.4641,58.1447,58.3399,44065.0
2015-07-06 11:00:00,65.72,65.74,65.46,65.48,15311.0,58.3044,58.3221,58.0737,58.0915,15311.0
2015-07-06 11:30:00,65.5,65.53,65.4,65.48,82278.0,58.1092,58.1358,58.0205,58.0915,82278.0
2015-07-06 12:00:00,65.48,65.62,65.47,65.6,8050.0,58.0915,58.2157,58.0826,58.1979,8050.0
2015-07-06 12:30:00,65.61,65.8,65.58,65.8,8345.0,58.2068,58.3754,58.1802,58.3754,8345.0
2015-07-06 13:00:00,65.76,65.81,65.63,65.72,15212.0,58.3399,58.3842,58.2246,58.3044,15212.0
2015-07-06 13:30:00,65.66,65.73,65.48,65.48,21392.0,58.2512,58.3133,58.0915,58.0915,21392.0
2015-07-06 14:00:00,65.45,65.46,65.32,65.34,19756.0,58.0649,58.0737,57.9495,57.9673,19756.0
2015-07-06 14:30:00,65.32,65.46,65.27,65.43,15574.0,57.9495,58.0737,57.9052,58.0471,15574.0
2015-07-06 15:00:00,65.44,65.62,65.43,65.51,21530.0,58.056,58.2157,58.0471,58.1181,21530.0
2015-07-06 15:30:00,65.5,65.82,65.5,65.79,123357.0,58.1092,58.3931,58.1092,58.3665,123357.0
2015-07-07 09:30:00,65.99,66.02,65.28,65.32,22157.0,58.5439,58.5705,57.914,57.9495,22157.0
2015-07-07 10:00:00,65.28,65.48,65.23,65.38,20351.0,57.914,58.0915,57.8697,58.0028,20351.0
2015-07-07 10:30:00,65.37,65.41,65.08,65.26,23011.0,57.9939,58.0294,57.7366,57.8963,23011.0
2015-07-07 11:00:00,65.22,65.29,65.08,65.08,25436.0,57.8608,57.9229,57.7366,57.7366,25436.0
2015-07-07 11:30:00,65.06,65.32,65.06,65.24,25824.0,57.7189,57.9495,57.7189,57.8786,25824.0
2015-07-07 12:00:00,65.21,65.24,65.1,65.2,10380.0,57.8519,57.8786,57.7544,57.8431,10380.0
2015-07-07 12:30:00,65.24,65.5,65.2,65.44,9857.0,57.8786,58.1092,57.8431,58.056,9857.0
2015-07-07 13:00:00,65.49,65.61,65.36,65.51,12184.0,58.1004,58.2068,57.985,58.1181,12184.0
2015-07-07 13:30:00,65.58,65.63,65.41,65.53,11603.0,58.1802,58.2246,58.0294,58.1358,11603.0
2015-07-07 14:00:00,65.49,65.56,65.31,65.37,9208.0,58.1004,58.1625,57.9407,57.9939,9208.0
2015-07-07 14:30:00,65.39,65.87,65.35,65.86,10781.0,58.0116,58.4375,57.9762,58.4286,10781.0
2015-07-07 15:00:00,65.83,65.86,65.58,65.8,16884.0,58.402,58.4286,58.1802,58.3754,16884.0
2015-07-07 15:30:00,65.78,65.95,65.72,65.94,45144.0,58.3576,58.5084,58.3044,58.4996,45144.0
2015-07-08 09:30:00,65.35,65.74,65.17,65.26,27464.0,57.9762,58.3221,57.8165,57.8963,27464.0
2015-07-08 10:00:00,65.25,65.28,65.04,65.22,16093.0,57.8874,57.914,57.7011,57.8608,16093.0
2015-07-08 10:30:00,65.25,65.37,65.15,65.37,49915.0,57.8874,57.9939,57.7987,57.9939,49915.0
2015-07-08 11:00:00,65.34,65.35,65.2,65.2,17079.0,57.9673,57.9762,57.8431,57.8431,17079.0
2015-07-08 11:30:00,65.2,65.35,65.2,65.35,19634.0,57.8431,57.9762,57.8431,57.9762,19634.0
2015-07-08 12:00:00,65.35,65.5,65.35,65.42,4300.0,57.9762,58.1092,57.9762,58.0383,4300.0
2015-07-08 12:30:00,65.41,65.6,65.33,65.6,12646.0,58.0294,58.1979,57.9584,58.1979,12646.0
2015-07-08 13:00:00,65.59,65.6,65.46,65.52,5976.0,58.1891,58.1979,58.0737,58.127,5976.0
2015-07-08 13:30:00,65.52,65.6,65.48,65.6,6678.0,58.127,58.1979,58.0915,58.1979,6678.0
2015-07-08 14:00:00,65.49,65.63,65.45,65.55,20148.0,58.1004,58.2246,58.0649,58.1536,20148.0
2015-07-08 14:30:00,65.55,65.56,65.44,65.49,36267.0,58.1536,58.1625,58.056,58.1004,36267.0
2015-07-08 15:00:00,65.49,65.68,65.49,65.51,24754.0,58.1004,58.2689,58.1004,58.1181,24754.0
2015-07-08 15:30:00,65.51,65.79,65.48,65.73,84833.0,58.1181,58.3665,58.0915,58.3133,84833.0
2015-07-09 09:30:00,66.09,66.34,65.82,65.97,22180.0,58.6327,58.8544,58.3931,58.5262,22180.0
2015-07-09 10:00:00,65.97,66.09,65.94,66.02,18081.0,58.5262,58.6327,58.4996,58.5705,18081.0
2015-07-09 10:30:00,65.96,66.16,65.96,66.1,12537.0,58.5173,58.6948,58.5173,58.6415,12537.0
2015-07-09 11:00:00,66.1,66.15,65.95,66.0,45980.0,58.6415,58.6859,58.5084,58.5528,45980.0
2015-07-09 11:30:00,65.96,66.0,65.86,65.9,21275.0,58.5173,58.5528,58.4286,58.4641,21275.0
2015-07-09 12:00:00,65.9,66.05,65.9,66.0,14476.0,58.4641,58.5972,58.4641,58.5528,14476.0
2015-07-09 12:30:00,65.98,66.08,65.96,66.0,12911.0,58.5351,58.6238,58.5173,58.5528,12911.0
2015-07-09 13:00:00,66.0,66.05,65.95,66.0,20192.0,58.5528,58.5972,58.5084,58.5528,20192.0
2015-07-09 13:30:00,66.0,66.06,65.98,66.06,16870.0,58.5528,58.606,58.5351,58.606,16870.0
2015-07-09 14:00:00,66.04,66.06,65.9,65.91,18744.0,58.5883,58.606,58.4641,58.473,18744.0
2015-07-09 14:30:00,65.86,66.14,65.83,66.12,24589.0,58.4286,58.677,58.402,58.6593,24589.0
2015-07-09 15:00:00,66.05,66.15,65.98,66.13,22097.0,58.5972,58.6859,58.5351,58.6681,22097.0
2015-07-09 15:30:00,66.08,66.13,65.94,65.95,49368.0,58.6238,58.6681,58.4996,58.5084,49368.0
2015-07-10 09:30:00,66.55,66.65,66.11,66.56,20125.0,59.0407,59.1295,58.6504,59.0496,20125.0
2015-07-10 10:00:00,66.58,66.73,66.43,66.45,24174.0,59.0674,59.2004,58.9343,58.952,24174.0
2015-07-10 10:30:00,66.46,66.6,66.31,66.44,25635.0,58.9609,59.0851,58.8278,58.9432,25635.0
2015-07-10 11:00:00,66.41,66.56,66.4,66.51,14646.0,58.9165,59.0496,58.9077,59.0053,14646.0
2015-07-10 11:30:00,66.5,66.69,66.45,66.57,13878.0,58.9964,59.1649,58.952,59.0585,13878.0
2015-07-10 12:00:00,66.62,66.65,66.5,66.53,7581.0,59.1028,59.1295,58.9964,59.023,7581.0
2015-07-10 12:30:00,66.52,66.64,66.42,66.62,20586.0,59.0141,59.1206,58.9254,59.1028,20586.0
2015-07-10 13:00:00,66.62,66.64,66.48,66.57,11986.0,59.1028,59.1206,58.9786,59.0585,11986.0
2015-07-10 13:30:00,66.52,66.62,66.48,66.62,11820.0,59.0141,59.1028,58.9786,59.1028,11820.0
2015-07-10 14:00:00,66.63,66.73,66.55,66.68,12220.0,59.1117,59.2004,59.0407,59.1561,12220.0
2015-07-10 14:30:00,66.68,66.76,66.65,66.75,12029.0,59.1561,59.2271,59.1295,59.2182,12029.0
2015-07-10 15:00:00,66.75,66.88,66.74,66.88,28273.0,59.2182,59.3335,59.2093,59.3335,28273.0
2015-07-10 15:30:00,66.89,66.92,66.82,66.82,53974.0,59.3424,59.369,59.2803,59.2803,53974.0
2015-07-13 09:30:00,67.41,67.43,67.0,67.07,20667.0,59.8037,59.8215,59.44,59.5021,20667.0
2015-07-13 10:00:00,67.07,67.31,67.02,67.19,17618.0,59.5021,59.715,59.4577,59.6085,17618.0
2015-07-13 10:30:00,67.17,67.19,67.02,67.06,17703.0,59.5908,59.6085,59.4577,59.4932,17703.0
2015-07-13 11:00:00,67.04,67.14,66.97,67.08,32088.0,59.4755,59.5642,59.4134,59.5109,32088.0
2015-07-13 11:30:00,67.06,67.14,67.03,67.13,11402.0,59.4932,59.5642,59.4666,59.5553,11402.0
2015-07-13 12:00:00,67.12,67.16,67.03,67.12,10096.0,59.5464,59.5819,59.4666,59.5464,10096.0
2015-07-13 12:30:00,67.1,67.13,67.07,67.1,9664.0,59.5287,59.5553,59.5021,59.5287,9664.0
2015-07-13 13:00:00,67.1,67.15,67.09,67.13,11828.0,59.5287,59.573,59.5198,59.5553,11828.0
2015-07-13 13:30:00,67.11,67.2,67.09,67.09,12113.0,59.5376,59.6174,59.5198,59.5198,12113.0
2015-07-13 14:00:00,67.1,67.17,67.02,67.06,61764.0,59.5287,59.5908,59.4577,59.4932,61764.0
2015-07-13 14:30:00,67.06,67.25,67.06,67.22,26841.0,59.4932,59.6618,59.4932,59.6351,26841.0
2015-07-13 15:00:00,67.21,67.24,67.09,67.13,25113.0,59.6263,59.6529,59.5198,59.5553,25113.0
2015-07-13 15:30:00,67.16,67.22,67.12,67.13,54195.0,59.5819,59.6351,59.5464,59.5553,54195.0
2015-07-14 09:30:00,67.5,67.66,67.5,67.51,19596.0,59.8836,60.0255,59.8836,59.8924,19596.0
2015-07-14 10:00:00,67.54,67.77,67.43,67.44,18250.0,59.919,60.1231,59.8215,59.8303,18250.0
2015-07-14 10:30:00,67.42,67.64,67.42,67.64,18010.0,59.8126,60.0078,59.8126,60.0078,18010.0
2015-07-14 11:00:00,67.62,67.72,67.56,67.68,15492.0,59.99,60.0787,59.9368,60.0432,15492.0
2015-07-14 11:30:00,67.69,67.73,67.46,67.52,12970.0,60.0521,60.0876,59.8481,59.9013,12970.0
2015-07-14 12:00:00,67.56,67.65,67.56,67.64,4027.0,59.9368,60.0166,59.9368,60.0078,4027.0
2015-07-14 12:30:00,67.59,67.65,67.51,67.55,8900.0,59.9634,60.0166,59.8924,59.9279,8900.0
2015-07-14 13:00:00,67.57,67.58,67.46,67.5,4499.0,59.9457,59.9545,59.8481,59.8836,4499.0
2015-07-14 13:30:00,67.54,67.55,67.45,67.49,13114.0,59.919,59.9279,59.8392,59.8747,13114.0
2015-07-14 14:00:00,67.47,67.51,67.46,67.51,10200.0,59.8569,59.8924,59.8481,59.8924,10200.0
2015-07-14 14:30:00,67.49,67.55,67.44,67.54,12199.0,59.8747,59.9279,59.8303,59.919,12199.0
2015-07-14 15:00:00,67.54,67.66,67.53,67.63,34151.0,59.919,60.0255,59.9102,59.9989,34151.0
2015-07-14 15:30:00,67.6,67.72,67.58,67.64,49858.0,59.9723,60.0787,59.9545,60.0078,49858.0
2015-07-15 09:30:00,67.62,67.77,67.45,67.72,12155.0,59.99,60.1231,59.8392,60.0787,12155.0
2015-07-15 10:00:00,67.69,67.96,67.63,67.96,11050.0,60.0521,60.2916,59.9989,60.2916,11050.0
2015-07-15 10:30:00,67.95,68.07,67.91,68.06,18219.0,60.2828,60.3892,60.2473,60.3804,18219.0
2015-07-15 11:00:00,68.07,68.2,68.06,68.16,12546.0,60.3892,60.5046,60.3804,60.4691,12546.0
2015-07-15 11:30:00,68.17,68.22,68.0,68.0,13224.0,60.478,60.5223,60.3271,60.3271,13224.0
2015-07-15 12:00:00,67.97,68.04,67.97,67.99,8341.0,60.3005,60.3626,60.3005,60.3183,8341.0
2015-07-15 12:30:00,67.98,68.06,67.98,68.04,8253.0,60.3094,60.3804,60.3094,60.3626,8253.0
2015-07-15 13:00:00,68.04,68.12,68.02,68.03,6972.0,60.3626,60.4336,60.3449,60.3537,6972.0
2015-07-15 13:30:00,68.02,68.06,67.93,68.02,13467.0,60.3449,60.3804,60.265,60.3449,13467.0
2015-07-15 14:00:00,67.99,68.13,67.98,68.07,8350.0,60.3183,60.4425,60.3094,60.3892,8350.0
2015-07-15 14:30:00,68.1,68.16,67.91,67.92,18791.0,60.4159,60.4691,60.2473,60.2562,18791.0
2015-07-15 15:00:00,67.91,67.97,67.91,67.96,24011.0,60.2473,60.3005,60.2473,60.2916,24011.0
2015-07-15 15:30:00,67.98,68.09,67.96,68.05,58478.0,60.3094,60.407,60.2916,60.3715,58478.0
2015-07-16 09:30:00,68.29,68.49,68.22,68.3,10719.0,60.5844,60.7618,60.5223,60.5933,10719.0
2015-07-16 10:00:00,68.44,68.44,68.1,68.13,172457.0,60.7175,60.7175,60.4159,60.4425,172457.0
2015-07-16 10:30:00,68.17,68.47,68.17,68.44,16506.0,60.478,60.7441,60.478,60.7175,16506.0
2015-07-16 11:00:00,68.42,68.49,68.35,68.48,13089.0,60.6997,60.7618,60.6376,60.753,13089.0
2015-07-16 11:30:00,68.44,68.52,68.39,68.39,11952.0,60.7175,60.7885,60.6731,60.6731,11952.0
2015-07-16 12:00:00,68.42,68.57,68.39,68.51,18320.0,60.6997,60.8328,60.6731,60.7796,18320.0
2015-07-16 12:30:00,68.5,68.59,68.42,68.5,8673.0,60.7707,60.8506,60.6997,60.7707,8673.0
2015-07-16 13:00:00,68.53,68.68,68.52,68.68,5876.0,60.7973,60.9304,60.7885,60.9304,5876.0
2015-07-16 13:30:00,68.67,68.76,68.6,68.72,118658.0,60.9215,61.0014,60.8594,60.9659,118658.0
2015-07-16 14:00:00,68.72,68.95,68.72,68.92,17849.0,60.9659,61.1699,60.9659,61.1433,17849.0
2015-07-16 14:30:00,68.92,68.97,68.85,68.93,15284.0,61.1433,61.1877,61.0812,61.1522,15284.0
2015-07-16 15:00:00,68.93,68.94,68.82,68.88,21060.0,61.1522,61.1611,61.0546,61.1078,21060.0
2015-07-16 15:30:00,68.92,68.95,68.83,68.92,39967.0,61.1433,61.1699,61.0635,61.1433,39967.0
2015-07-17 09:30:00,69.15,69.37,68.58,68.88,13882.0,61.3474,61.5425,60.8417,61.1078,13882.0
2015-07-17 10:00:00,68.89,68.9,68.66,68.74,12906.0,61.1167,61.1256,60.9127,60.9836,12906.0
2015-07-17 10:30:00,68.74,68.82,68.67,68.7,14570.0,60.9836,61.0546,60.9215,60.9481,14570.0
2015-07-17 11:00:00,68.77,68.83,68.62,68.68,9740.0,61.0103,61.0635,60.8772,60.9304,9740.0
2015-07-17 11:30:00,68.68,68.77,68.66,68.73,12189.0,60.9304,61.0103,60.9127,60.9748,12189.0
2015-07-17 12:00:00,68.74,68.74,68.47,68.56,8230.0,60.9836,60.9836,60.7441,60.8239,8230.0
2015-07-17 12:30:00,68.57,68.57,68.43,68.47,19130.0,60.8328,60.8328,60.7086,60.7441,19130.0
2015-07-17 13:00:00,68.46,68.55,68.43,68.45,33402.0,60.7352,60.8151,60.7086,60.7264,33402.0
2015-07-17 13:30:00,68.45,68.46,68.25,68.36,35362.0,60.7264,60.7352,60.5489,60.6465,35362.0
2015-07-17 14:00:00,68.37,68.58,68.36,68.55,15294.0,60.6554,60.8417,60.6465,60.8151,15294.0
2015-07-17 14:30:00,68.53,68.56,68.42,68.43,14568.0,60.7973,60.8239,60.6997,60.7086,14568.0
2015-07-17 15:00:00,68.43,68.49,68.4,68.48,33187.0,60.7086,60.7618,60.682,60.753,33187.0
2015-07-17 15:30:00,68.47,68.55,68.43,68.43,59449.0,60.7441,60.8151,60.7086,60.7086,59449.0
2015-07-20 09:30:00,68.74,68.98,68.61,68.91,18773.0,60.9836,61.1966,60.8683,61.1345,18773.0
2015-07-20 10:00:00,68.93,69.23,68.87,69.17,31539.0,61.1522,61.4183,61.099,61.3651,31539.0
2015-07-20 10:30:00,69.17,69.22,68.98,69.0,22476.0,61.3651,61.4095,61.1966,61.2143,22476.0
2015-07-20 11:00:00,69.0,69.06,68.89,68.92,48833.0,61.2143,61.2675,61.1167,61.1433,48833.0
2015-07-20 11:30:00,68.81,69.01,68.81,68.95,12894.0,61.0457,61.2232,61.0457,61.1699,12894.0
2015-07-20 12:00:00,69.02,69.03,68.95,68.97,7958.0,61.232,61.2409,61.1699,61.1877,7958.0
2015-07-20 12:30:00,69.0,69.13,68.93,68.98,11000.0,61.2143,61.3296,61.1522,61.1966,11000.0
2015-07-20 13:00:00,68.96,69.22,68.86,69.16,14807.0,61.1788,61.4095,61.0901,61.3562,14807.0
2015-07-20 13:30:00,69.16,69.17,68.88,68.88,8108.0,61.3562,61.3651,61.1078,61.1078,8108.0
2015-07-20 14:00:00,68.88,69.19,68.83,69.19,13664.0,61.1078,61.3829,61.0635,61.3829,13664.0
2015-07-20 14:30:00,69.17,69.17,68.92,68.97,14349.0,61.3651,61.3651,61.1433,61.1877,14349.0
2015-07-20 15:00:00,68.95,69.08,68.93,68.96,24488.0,61.1699,61.2853,61.1522,61.1788,24488.0
2015-07-20 15:30:00,68.96,69.08,68.86,69.05,80232.0,61.1788,61.2853,61.0901,61.2587,80232.0
2015-07-21 09:30:00,69.27,69.27,68.86,69.08,13167.0,61.4538,61.4538,61.0901,61.2853,13167.0
2015-07-21 10:00:00,69.08,69.14,68.74,68.83,29290.0,61.2853,61.3385,60.9836,61.0635,29290.0
2015-07-21 10:30:00,68.84,69.07,68.45,68.75,26758.0,61.0724,61.2764,60.7264,60.9925,26758.0
2015-07-21 11:00:00,68.75,68.83,68.41,68.66,14742.0,60.9925,61.0635,60.6909,60.9127,14742.0
2015-07-21 11:30:00,68.64,68.75,68.55,68.75,11244.0,60.8949,60.9925,60.8151,60.9925,11244.0
2015-07-21 12:00:00,68.69,68.84,68.69,68.83,9500.0,60.9393,61.0724,60.9393,61.0635,9500.0
2015-07-21 12:30:00,68.87,68.87,68.68,68.76,10039.0,61.099,61.099,60.9304,61.0014,10039.0
2015-07-21 13:00:00,68.73,68.8,68.7,68.7,8925.0,60.9748,61.0369,60.9481,60.9481,8925.0
2015-07-21 13:30:00,68.73,68.77,68.62,68.76,15381.0,60.9748,61.0103,60.8772,61.0014,15381.0
2015-07-21 14:00:00,68.77,69.03,68.53,69.02,30418.0,61.0103,61.2409,60.7973,61.232,30418.0
2015-07-21 14:30:00,68.96,69.02,68.91,69.02,22152.0,61.1788,61.232,61.1345,61.232,22152.0
2015-07-21 15:00:00,69.03,69.03,68.87,68.89,28135.0,61.2409,61.2409,61.099,61.1167,28135.0
2015-07-21 15:30:00,68.88,68.98,68.81,68.91,61187.0,61.1078,61.1966,61.0457,61.1345,61187.0
2015-07-22 09:30:00,69.06,69.28,68.94,69.21,38743.0,61.2675,61.4627,61.1611,61.4006,38743.0
2015-07-22 10:00:00,69.18,69.42,69.08,69.31,18810.0,61.374,61.5869,61.2853,61.4893,18810.0
2015-07-22 10:30:00,69.27,69.35,69.22,69.32,22910.0,61.4538,61.5248,61.4095,61.4982,22910.0
2015-07-22 11:00:00,69.33,69.58,69.2,69.45,34748.0,61.5071,61.7289,61.3917,61.6135,34748.0
2015-07-22 11:30:00,69.43,69.65,69.42,69.58,16014.0,61.5958,61.791,61.5869,61.7289,16014.0
2015-07-22 12:00:00,69.6,69.67,69.56,69.59,20410.0,61.7466,61.8087,61.7111,61.7377,20410.0
2015-07-22 12:30:00,69.59,69.81,69.51,69.56,54645.0,61.7377,61.9329,61.6668,61.7111,54645.0
2015-07-22 13:00:00,69.56,69.64,69.5,69.58,20928.0,61.7111,61.7821,61.6579,61.7289,20928.0
2015-07-22 13:30:00,69.58,69.67,69.49,69.53,9262.0,61.7289,61.8087,61.649,61.6845,9262.0
2015-07-22 14:00:00,69.51,69.78,69.49,69.73,19015.0,61.6668,61.9063,61.649,61.8619,19015.0
2015-07-22 14:30:00,69.74,69.78,69.59,69.7,9699.0,61.8708,61.9063,61.7377,61.8353,9699.0
2015-07-22 15:00:00,69.67,69.76,69.62,69.69,15899.0,61.8087,61.8885,61.7643,61.8264,15899.0
2015-07-22 15:30:00,69.65,69.75,69.51,69.7,34567.0,61.791,61.8797,61.6668,61.8353,34567.0
2015-07-23 09:30:00,69.7,69.92,69.26,69.47,17014.0,61.8353,62.0305,61.445,61.6313,17014.0
2015-07-23 10:00:00,69.47,69.59,69.44,69.56,26042.0,61.6313,61.7377,61.6046,61.7111,26042.0
2015-07-23 10:30:00,69.53,69.82,69.52,69.81,13041.0,61.6845,61.9418,61.6756,61.9329,13041.0
2015-07-23 11:00:00,69.82,70.0,69.75,69.99,27780.0,61.9418,62.1015,61.8797,62.0926,27780.0
2015-07-23 11:30:00,69.94,70.0,69.8,69.89,25407.0,62.0482,62.1015,61.924,62.0039,25407.0
2015-07-23 12:00:00,69.86,69.88,69.39,69.4,18372.0,61.9773,61.995,61.5603,61.5692,18372.0
2015-07-23 12:30:00,69.37,69.56,69.36,69.51,19487.0,61.5425,61.7111,61.5337,61.6668,19487.0
2015-07-23 13:00:00,69.5,69.57,69.48,69.55,14877.0,61.6579,61.72,61.6401,61.7022,14877.0
2015-07-23 13:30:00,69.56,69.57,69.43,69.54,28446.0,61.7111,61.72,61.5958,61.6934,28446.0
2015-07-23 14:00:00,69.51,69.58,69.5,69.55,22234.0,61.6668,61.7289,61.6579,61.7022,22234.0
2015-07-23 14:30:00,69.55,69.61,69.24,69.28,17202.0,61.7022,61.7555,61.4272,61.4627,17202.0
2015-07-23 15:00:00,69.3,69.39,69.2,69.38,18195.0,61.4804,61.5603,61.3917,61.5514,18195.0
2015-07-23 15:30:00,69.37,69.46,69.35,69.4,43076.0,61.5425,61.6224,61.5248,61.5692,43076.0
2015-07-24 09:30:00,69.61,69.87,69.46,69.74,10189.0,61.7555,61.9861,61.6224,61.8708,10189.0
2015-07-24 10:00:00,69.78,69.79,69.63,69.79,14152.0,61.9063,61.9152,61.7732,61.9152,14152.0
2015-07-24 10:30:00,69.75,69.78,69.6,69.66,10791.0,61.8797,61.9063,61.7466,61.7998,10791.0
2015-07-24 11:00:00,69.65,69.7,69.54,69.6,14307.0,61.791,61.8353,61.6934,61.7466,14307.0
2015-07-24 11:30:00,69.55,69.63,69.47,69.55,11116.0,61.7022,61.7732,61.6313,61.7022,11116.0
2015-07-24 12:00:00,69.55,69.55,69.4,69.44,6717.0,61.7022,61.7022,61.5692,61.6046,6717.0
2015-07-24 12:30:00,69.42,69.51,69.31,69.31,18731.0,61.5869,61.6668,61.4893,61.4893,18731.0
2015-07-24 13:00:00,69.28,69.38,69.17,69.37,4312.0,61.4627,61.5514,61.3651,61.5425,4312.0
2015-07-24 13:30:00,69.39,69.39,69.21,69.29,16500.0,61.5603,61.5603,61.4006,61.4716,16500.0
2015-07-24 14:00:00,69.28,69.33,69.06,69.26,11200.0,61.4627,61.5071,61.2675,61.445,11200.0
2015-07-24 14:30:00,69.25,69.42,69.18,69.37,18076.0,61.4361,61.5869,61.374,61.5425,18076.0
2015-07-24 15:00:00,69.37,69.63,69.35,69.52,130662.0,61.5425,61.7732,61.5248,61.6756,130662.0
2015-07-24 15:30:00,69.56,69.56,69.4,69.42,35859.0,61.7111,61.7111,61.5692,61.5869,35859.0
2015-07-27 09:30:00,68.97,69.22,68.51,69.1,25658.0,61.1877,61.4095,60.7796,61.303,25658.0
2015-07-27 10:00:00,69.1,69.14,68.83,68.87,8800.0,61.303,61.3385,61.0635,61.099,8800.0
2015-07-27 10:30:00,68.93,69.06,68.85,68.85,38045.0,61.1522,61.2675,61.0812,61.0812,38045.0
2015-07-27 11:00:00,68.9,68.95,68.81,68.91,4946.0,61.1256,61.1699,61.0457,61.1345,4946.0
2015-07-27 11:30:00,68.77,68.85,68.71,68.85,7562.0,61.0103,61.0812,60.957,61.0812,7562.0
2015-07-27 12:00:00,68.85,68.86,68.75,68.81,5538.0,61.0812,61.0901,60.9925,61.0457,5538.0
2015-07-27 12:30:00,68.8,68.83,68.66,68.67,3073.0,61.0369,61.0635,60.9127,60.9215,3073.0
2015-07-27 13:00:00,68.71,68.81,68.67,68.74,10160.0,60.957,61.0457,60.9215,60.9836,10160.0
2015-07-27 13:30:00,68.76,68.86,68.71,68.72,17837.0,61.0014,61.0901,60.957,60.9659,17837.0
2015-07-27 14:00:00,68.75,68.8,68.73,68.79,6968.0,60.9925,61.0369,60.9748,61.028,6968.0
2015-07-27 14:30:00,68.79,68.82,68.71,68.75,4700.0,61.028,61.0546,60.957,60.9925,4700.0
2015-07-27 15:00:00,68.71,68.83,68.68,68.77,13625.0,60.957,61.0635,60.9304,61.0103,13625.0
2015-07-27 15:30:00,68.75,68.8,68.68,68.76,26322.0,60.9925,61.0369,60.9304,61.0014,26322.0
2015-07-28 09:30:00,68.91,69.02,68.51,68.76,28468.0,61.1345,61.232,60.7796,61.0014,28468.0
2015-07-28 10:00:00,68.74,68.93,68.5,68.64,17065.0,60.9836,61.1522,60.7707,60.8949,17065.0
2015-07-28 10:30:00,68.64,68.73,68.55,68.65,10022.0,60.8949,60.9748,60.8151,60.9038,10022.0
2015-07-28 11:00:00,68.6,68.8,68.56,68.78,11924.0,60.8594,61.0369,60.8239,61.0191,11924.0
2015-07-28 11:30:00,68.78,68.9,68.74,68.88,10035.0,61.0191,61.1256,60.9836,61.1078,10035.0
2015-07-28 12:00:00,68.93,69.12,68.88,69.12,10773.0,61.1522,61.3208,61.1078,61.3208,10773.0
2015-07-28 12:30:00,69.15,69.23,69.02,69.11,7899.0,61.3474,61.4183,61.232,61.3119,7899.0
2015-07-28 13:00:00,69.09,69.26,69.01,69.15,11872.0,61.2941,61.445,61.2232,61.3474,11872.0
2015-07-28 13:30:00,69.12,69.16,69.01,69.12,8404.0,61.3208,61.3562,61.2232,61.3208,8404.0
2015-07-28 14:00:00,69.12,69.22,69.1,69.22,9584.0,61.3208,61.4095,61.303,61.4095,9584.0
2015-07-28 14:30:00,69.22,69.23,69.05,69.14,13912.0,61.4095,61.4183,61.2587,61.3385,13912.0
2015-07-28 15:00:00,69.16,69.16,69.04,69.08,16055.0,61.3562,61.3562,61.2498,61.2853,16055.0
2015-07-28 15:30:00,69.09,69.11,69.01,69.06,42997.0,61.2941,61.3119,61.2232,61.2675,42997.0
2015-07-29 09:30:00,68.97,69.37,68.97,69.16,27210.0,61.1877,61.5425,61.1877,61.3562,27210.0
2015-07-29 10:00:00,69.17,69.34,69.1,69.2,26785.0,61.3651,61.5159,61.303,61.3917,26785.0
2015-07-29 10:30:00,69.28,69.31,69.12,69.22,6903.0,61.4627,61.4893,61.3208,61.4095,6903.0
2015-07-29 11:00:00,69.24,69.42,69.19,69.34,13084.0,61.4272,61.5869,61.3829,61.5159,13084.0
2015-07-29 11:30:00,69.38,69.61,69.37,69.55,9064.0,61.5514,61.7555,61.5425,61.7022,9064.0
2015-07-29 12:00:00,69.58,69.59,69.48,69.55,52181.0,61.7289,61.7377,61.6401,61.7022,52181.0
2015-07-29 12:30:00,69.54,69.56,69.42,69.51,7959.0,61.6934,61.7111,61.5869,61.6668,7959.0
2015-07-29 13:00:00,69.51,69.52,69.38,69.52,3300.0,61.6668,61.6756,61.5514,61.6756,3300.0
2015-07-29 13:30:00,69.54,69.56,69.4,69.51,4520.0,61.6934,61.7111,61.5692,61.6668,4520.0
2015-07-29 14:00:00,69.53,69.71,69.39,69.5,8327.0,61.6845,61.8442,61.5603,61.6579,8327.0
2015-07-29 14:30:00,69.54,69.79,69.54,69.66,7901.0,61.6934,61.9152,61.6934,61.7998,7901.0
2015-07-29 15:00:00,69.65,69.9,69.63,69.79,8887.0,61.791,62.0127,61.7732,61.9152,8887.0
2015-07-29 15:30:00,69.79,70.03,69.74,69.95,26972.0,61.9152,62.1281,61.8708,62.0571,26972.0
2015-07-30 09:30:00,69.73,69.85,67.81,69.39,15283.0,61.8619,61.9684,60.1586,61.5603,15283.0
2015-07-30 10:00:00,69.3,69.43,69.22,69.32,13713.0,61.4804,61.5958,61.4095,61.4982,13713.0
2015-07-30 10:30:00,69.35,69.59,69.32,69.46,21906.0,61.5248,61.7377,61.4982,61.6224,21906.0
2015-07-30 11:00:00,69.45,70.12,69.43,70.02,16319.0,61.6135,62.2079,61.5958,62.1192,16319.0
2015-07-30 11:30:00,70.03,70.28,70.03,70.23,27821.0,62.1281,62.3499,62.1281,62.3055,27821.0
2015-07-30 12:00:00,70.21,70.29,70.14,70.25,9198.0,62.2878,62.3587,62.2257,62.3233,9198.0
2015-07-30 12:30:00,70.25,70.41,70.23,70.36,27825.0,62.3233,62.4652,62.3055,62.4208,27825.0
2015-07-30 13:00:00,70.36,70.42,70.31,70.34,16412.0,62.4208,62.4741,62.3765,62.4031,16412.0
2015-07-30 13:30:00,70.35,70.5,70.27,70.31,23845.0,62.412,62.545,62.341,62.3765,23845.0
2015-07-30 14:00:00,70.33,70.34,70.17,70.18,10149.0,62.3942,62.4031,62.2523,62.2612,10149.0
2015-07-30 14:30:00,70.16,70.33,70.16,70.3,8856.0,62.2434,62.3942,62.2434,62.3676,8856.0
2015-07-30 15:00:00,70.28,70.36,70.27,70.31,14295.0,62.3499,62.4208,62.341,62.3765,14295.0
2015-07-30 15:30:00,70.33,70.45,70.07,70.09,58027.0,62.3942,62.5007,62.1636,62.1813,58027.0
2015-07-31 09:30:00,70.41,70.42,69.94,70.2,18752.0,62.4652,62.4741,62.0482,62.2789,18752.0
2015-07-31 10:00:00,70.25,70.36,70.16,70.27,9550.0,62.3233,62.4208,62.2434,62.341,9550.0
2015-07-31 10:30:00,70.25,70.37,70.15,70.26,11591.0,62.3233,62.4297,62.2345,62.3321,11591.0
2015-07-31 11:00:00,70.25,70.38,70.16,70.27,10000.0,62.3233,62.4386,62.2434,62.341,10000.0
2015-07-31 11:30:00,70.25,70.31,70.17,70.28,10778.0,62.3233,62.3765,62.2523,62.3499,10778.0
2015-07-31 12:00:00,70.29,70.4,70.28,70.3,8806.0,62.3587,62.4563,62.3499,62.3676,8806.0
2015-07-31 12:30:00,70.29,70.29,70.15,70.15,5600.0,62.3587,62.3587,62.2345,62.2345,5600.0
2015-07-31 13:00:00,70.14,70.25,70.03,70.03,17368.0,62.2257,62.3233,62.1281,62.1281,17368.0
2015-07-31 13:30:00,70.01,70.02,69.73,69.84,32843.0,62.1103,62.1192,61.8619,61.9595,32843.0
2015-07-31 14:00:00,69.86,69.96,69.78,69.9,18459.0,61.9773,62.066,61.9063,62.0127,18459.0
2015-07-31 14:30:00,69.92,70.17,69.91,70.01,19623.0,62.0305,62.2523,62.0216,62.1103,19623.0
2015-07-31 15:00:00,70.02,70.11,69.96,70.02,20367.0,62.1192,62.199,62.066,62.1192,20367.0
2015-07-31 15:30:00,70.02,70.07,69.8,69.83,57306.0,62.1192,62.1636,61.924,61.9506,57306.0
2015-08-03 09:30:00,69.9,69.9,69.31,69.51,32911.0,62.0127,62.0127,61.4893,61.6668,32911.0
2015-08-03 10:00:00,69.53,69.72,69.44,69.53,14635.0,61.6845,61.8531,61.6046,61.6845,14635.0
2015-08-03 10:30:00,69.6,69.66,69.34,69.59,12943.0,61.7466,61.7998,61.5159,61.7377,12943.0
2015-08-03 11:00:00,69.55,69.68,69.52,69.63,11465.0,61.7022,61.8176,61.6756,61.7732,11465.0
2015-08-03 11:30:00,69.61,69.7,69.55,69.62,5550.0,61.7555,61.8353,61.7022,61.7643,5550.0
2015-08-03 12:00:00,69.63,69.63,69.5,69.55,5476.0,61.7732,61.7732,61.6579,61.7022,5476.0
2015-08-03 12:30:00,69.51,69.51,69.19,69.24,6800.0,61.6668,61.6668,61.3829,61.4272,6800.0
2015-08-03 13:00:00,69.25,69.39,69.17,69.39,9269.0,61.4361,61.5603,61.3651,61.5603,9269.0
2015-08-03 13:30:00,69.39,69.46,69.3,69.34,8435.0,61.5603,61.6224,61.4804,61.5159,8435.0
2015-08-03 14:00:00,69.36,69.46,69.32,69.39,10688.0,61.5337,61.6224,61.4982,61.5603,10688.0
2015-08-03 14:30:00,69.44,69.49,69.36,69.44,15377.0,61.6046,61.649,61.5337,61.6046,15377.0
2015-08-03 15:00:00,69.44,69.61,69.42,69.6,12634.0,61.6046,61.7555,61.5869,61.7466,12634.0
2015-08-03 15:30:00,69.62,69.77,69.49,69.69,36374.0,61.7643,61.8974,61.649,61.8264,36374.0
2015-08-04 09:30:00,69.82,70.35,69.79,70.16,15608.0,61.9418,62.412,61.9152,62.2434,15608.0
2015-08-04 10:00:00,70.26,70.35,70.15,70.33,16232.0,62.3321,62.412,62.2345,62.3942,16232.0
2015-08-04 10:30:00,70.33,70.36,70.1,70.1,5889.0,62.3942,62.4208,62.1902,62.1902,5889.0
2015-08-04 11:00:00,70.08,70.22,70.05,70.08,17107.0,62.1724,62.2966,62.1458,62.1724,17107.0
2015-08-04 11:30:00,70.09,70.21,70.07,70.15,18110.0,62.1813,62.2878,62.1636,62.2345,18110.0
2015-08-04 12:00:00,70.18,70.35,70.18,70.26,9065.0,62.2612,62.412,62.2612,62.3321,9065.0
2015-08-04 12:30:00,70.19,70.26,70.09,70.13,15740.0,62.27,62.3321,62.1813,62.2168,15740.0
2015-08-04 13:00:00,70.16,70.21,70.07,70.14,6443.0,62.2434,62.2878,62.1636,62.2257,6443.0
2015-08-04 13:30:00,70.15,70.23,70.05,70.11,17353.0,62.2345,62.3055,62.1458,62.199,17353.0
2015-08-04 14:00:00,70.11,70.14,69.95,70.01,16808.0,62.199,62.2257,62.0571,62.1103,16808.0
2015-08-04 14:30:00,70.0,70.19,70.0,70.16,13029.0,62.1015,62.27,62.1015,62.2434,13029.0
2015-08-04 15:00:00,70.12,70.14,69.96,69.96,12964.0,62.2079,62.2257,62.066,62.066,12964.0
2015-08-04 15:30:00,69.99,70.05,69.87,69.96,21410.0,62.0926,62.1458,61.9861,62.066,21410.0
2015-08-05 09:30:00,70.22,70.6,70.22,70.5,17677.0,62.2966,62.6338,62.2966,62.545,17677.0
2015-08-05 10:00:00,70.47,70.77,70.15,70.68,12819.0,62.5184,62.7846,62.2345,62.7047,12819.0
2015-08-05 10:30:00,70.7,70.77,70.55,70.75,16904.0,62.7225,62.7846,62.5894,62.7668,16904.0
2015-08-05 11:00:00,70.75,70.78,70.59,70.59,9460.0,62.7668,62.7934,62.6249,62.6249,9460.0
2015-08-05 11:30:00,70.65,70.72,70.53,70.53,5760.0,62.6781,62.7402,62.5717,62.5717,5760.0
2015-08-05 12:00:00,70.5,70.56,70.35,70.36,5206.0,62.545,62.5983,62.412,62.4208,5206.0
2015-08-05 12:30:00,70.35,70.44,70.26,70.44,5620.0,62.412,62.4918,62.3321,62.4918,5620.0
2015-08-05 13:00:00,70.48,70.48,70.32,70.4,2600.0,62.5273,62.5273,62.3854,62.4563,2600.0
2015-08-05 13:30:00,70.4,70.51,70.34,70.45,5395.0,62.4563,62.5539,62.4031,62.5007,5395.0
2015-08-05 14:00:00,70.48,70.54,70.42,70.54,5564.0,62.5273,62.5805,62.4741,62.5805,5564.0
2015-08-05 14:30:00,70.59,70.59,70.45,70.51,9394.0,62.6249,62.6249,62.5007,62.5539,9394.0
2015-08-05 15:00:00,70.52,70.6,70.48,70.48,8420.0,62.5628,62.6338,62.5273,62.5273,8420.0
2015-08-05 15:30:00,70.47,70.53,70.4,70.45,29384.0,62.5184,62.5717,62.4563,62.5007,29384.0
2015-08-06 09:30:00,70.4,70.81,70.1,70.54,36502.0,62.4563,62.8201,62.1902,62.5805,36502.0
2015-08-06 10:00:00,70.38,70.69,70.11,70.27,17937.0,62.4386,62.7136,62.199,62.341,17937.0
2015-08-06 10:30:00,70.27,70.53,70.03,70.44,20488.0,62.341,62.5717,62.1281,62.4918,20488.0
2015-08-06 11:00:00,70.43,70.5,70.23,70.24,17975.0,62.4829,62.545,62.3055,62.3144,17975.0
2015-08-06 11:30:00,70.24,70.34,70.02,70.02,13005.0,62.3144,62.4031,62.1192,62.1192,13005.0
2015-08-06 12:00:00,70.09,70.39,70.08,70.29,25735.0,62.1813,62.4475,62.1724,62.3587,25735.0
2015-08-06 12:30:00,70.29,70.51,70.01,70.51,20155.0,62.3587,62.5539,62.1103,62.5539,20155.0
2015-08-06 13:00:00,70.51,70.59,70.15,70.15,16337.0,62.5539,62.6249,62.2345,62.2345,16337.0
2015-08-06 13:30:00,70.17,70.17,69.59,69.61,11057.0,62.2523,62.2523,61.7377,61.7555,11057.0
2015-08-06 14:00:00,69.55,69.84,69.5,69.81,16938.0,61.7022,61.9595,61.6579,61.9329,16938.0
2015-08-06 14:30:00,69.81,69.9,69.66,69.67,8713.0,61.9329,62.0127,61.7998,61.8087,8713.0
2015-08-06 15:00:00,69.7,69.73,69.59,69.6,15414.0,61.8353,61.8619,61.7377,61.7466,15414.0
2015-08-06 15:30:00,69.59,69.77,69.55,69.72,45400.0,61.7377,61.8974,61.7022,61.8531,45400.0
2015-08-07 09:30:00,69.67,70.26,69.64,70.18,22976.0,61.8087,62.3321,61.7821,62.2612,22976.0
2015-08-07 10:00:00,70.32,70.38,70.1,70.2,8776.0,62.3854,62.4386,62.1902,62.2789,8776.0
2015-08-07 10:30:00,70.2,70.48,70.14,70.17,12100.0,62.2789,62.5273,62.2257,62.2523,12100.0
2015-08-07 11:00:00,70.2,70.27,70.13,70.15,10642.0,62.2789,62.341,62.2168,62.2345,10642.0
2015-08-07 11:30:00,70.12,70.21,69.81,69.93,14056.0,62.2079,62.2878,61.9329,62.0394,14056.0
2015-08-07 12:00:00,69.96,70.1,69.92,69.99,8256.0,62.066,62.1902,62.0305,62.0926,8256.0
2015-08-07 12:30:00,69.96,70.19,69.95,70.1,10551.0,62.066,62.27,62.0571,62.1902,10551.0
2015-08-07 13:00:00,70.09,70.24,70.05,70.15,16816.0,62.1813,62.3144,62.1458,62.2345,16816.0
2015-08-07 13:30:00,70.16,70.3,70.09,70.15,10610.0,62.2434,62.3676,62.1813,62.2345,10610.0
2015-08-07 14:00:00,70.14,70.27,70.09,70.21,10662.0,62.2257,62.341,62.1813,62.2878,10662.0
2015-08-07 14:30:00,70.21,70.35,70.19,70.29,11414.0,62.2878,62.412,62.27,62.3587,11414.0
2015-08-07 15:00:00,70.3,70.3,70.15,70.3,15014.0,62.3676,62.3676,62.2345,62.3676,15014.0
2015-08-07 15:30:00,70.26,70.35,70.16,70.27,46437.0,62.3321,62.412,62.2434,62.341,46437.0
2015-08-10 09:30:00,70.75,71.03,70.42,70.87,30793.0,62.7668,63.0152,62.4741,62.8733,30793.0
2015-08-10 10:00:00,70.93,70.93,70.5,70.61,8730.0,62.9265,62.9265,62.545,62.6426,8730.0
2015-08-10 10:30:00,70.58,70.61,70.39,70.48,11390.0,62.616,62.6426,62.4475,62.5273,11390.0
2015-08-10 11:00:00,70.51,70.99,70.48,70.8,22282.0,62.5539,62.9798,62.5273,62.8112,22282.0
2015-08-10 11:30:00,70.78,71.04,70.78,70.99,21879.0,62.7934,63.0241,62.7934,62.9798,21879.0
2015-08-10 12:00:00,70.97,71.16,70.93,70.99,8790.0,62.962,63.1306,62.9265,62.9798,8790.0
2015-08-10 12:30:00,71.01,71.01,70.89,70.94,5136.0,62.9975,62.9975,62.891,62.9354,5136.0
2015-08-10 13:00:00,70.95,71.25,70.94,71.16,7021.0,62.9443,63.2104,62.9354,63.1306,7021.0
2015-08-10 13:30:00,71.1,71.36,70.99,71.16,18694.0,63.0773,63.308,62.9798,63.1306,18694.0
2015-08-10 14:00:00,71.12,71.23,71.02,71.03,7347.0,63.0951,63.1927,63.0064,63.0152,7347.0
2015-08-10 14:30:00,71.08,71.09,70.94,71.0,6699.0,63.0596,63.0685,62.9354,62.9886,6699.0
2015-08-10 15:00:00,71.01,71.16,71.01,71.16,14466.0,62.9975,63.1306,62.9975,63.1306,14466.0
2015-08-10 15:30:00,71.13,71.25,71.01,71.1,41183.0,63.104,63.2104,62.9975,63.0773,41183.0
2015-08-11 09:30:00,70.42,70.77,69.97,70.5,14812.0,62.4741,62.7846,62.0748,62.545,14812.0
2015-08-11 10:00:00,70.52,71.01,70.49,70.85,11350.0,62.5628,62.9975,62.5362,62.8556,11350.0
2015-08-11 10:30:00,70.84,70.89,70.68,70.83,39654.0,62.8467,62.891,62.7047,62.8378,39654.0
2015-08-11 11:00:00,70.77,70.83,70.43,70.44,12900.0,62.7846,62.8378,62.4829,62.4918,12900.0
2015-08-11 11:30:00,70.49,70.51,70.1,70.25,9153.0,62.5362,62.5539,62.1902,62.3233,9153.0
2015-08-11 12:00:00,70.25,70.26,70.1,70.16,8110.0,62.3233,62.3321,62.1902,62.2434,8110.0
2015-08-11 12:30:00,70.18,70.2,70.1,70.12,10321.0,62.2612,62.2789,62.1902,62.2079,10321.0
2015-08-11 13:00:00,70.09,70.17,70.03,70.13,5958.0,62.1813,62.2523,62.1281,62.2168,5958.0
2015-08-11 13:30:00,70.2,70.2,70.11,70.15,2574.0,62.2789,62.2789,62.199,62.2345,2574.0
2015-08-11 14:00:00,70.18,70.34,70.09,70.3,8300.0,62.2612,62.4031,62.1813,62.3676,8300.0
2015-08-11 14:30:00,70.24,70.32,70.14,70.17,8814.0,62.3144,62.3854,62.2257,62.2523,8814.0
2015-08-11 15:00:00,70.13,70.28,70.09,70.28,32405.0,62.2168,62.3499,62.1813,62.3499,32405.0
2015-08-11 15:30:00,70.31,70.42,70.17,70.22,46322.0,62.3765,62.4741,62.2523,62.2966,46322.0
2015-08-12 09:30:00,70.1,70.31,69.84,70.13,32489.0,62.1902,62.3765,61.9595,62.2168,32489.0
2015-08-12 10:00:00,70.15,70.17,69.07,69.3,30193.0,62.2345,62.2523,61.2764,61.4804,30193.0
2015-08-12 10:30:00,69.3,69.53,69.22,69.24,17570.0,61.4804,61.6845,61.4095,61.4272,17570.0
2015-08-12 11:00:00,69.26,69.63,69.26,69.63,13364.0,61.445,61.7732,61.445,61.7732,13364.0
2015-08-12 11:30:00,69.57,69.7,69.5,69.63,23200.0,61.72,61.8353,61.6579,61.7732,23200.0
2015-08-12 12:00:00,69.63,69.98,69.61,69.93,10458.0,61.7732,62.0837,61.7555,62.0394,10458.0
2015-08-12 12:30:00,69.95,70.24,69.93,70.16,12490.0,62.0571,62.3144,62.0394,62.2434,12490.0
2015-08-12 13:00:00,70.19,70.47,70.19,70.3,12501.0,62.27,62.5184,62.27,62.3676,12501.0
2015-08-12 13:30:00,70.24,70.61,70.18,70.55,6463.0,62.3144,62.6426,62.2612,62.5894,6463.0
2015-08-12 14:00:00,70.51,70.52,70.37,70.37,13021.0,62.5539,62.5628,62.4297,62.4297,13021.0
2015-08-12 14:30:00,70.36,70.76,70.33,70.71,10571.0,62.4208,62.7757,62.3942,62.7313,10571.0
2015-08-12 15:00:00,70.78,70.99,70.67,70.96,15050.0,62.7934,62.9798,62.6959,62.9531,15050.0
2015-08-12 15:30:00,70.9,70.91,70.71,70.79,32227.0,62.8999,62.9088,62.7313,62.8023,32227.0
2015-08-13 09:30:00,70.58,71.0,70.38,70.77,14651.0,62.616,62.9886,62.4386,62.7846,14651.0
2015-08-13 10:00:00,70.78,70.92,70.6,70.82,10124.0,62.7934,62.9177,62.6338,62.8289,10124.0
2015-08-13 10:30:00,70.82,70.95,70.77,70.83,2807.0,62.8289,62.9443,62.7846,62.8378,2807.0
2015-08-13 11:00:00,70.9,70.99,70.66,70.8,5445.0,62.8999,62.9798,62.687,62.8112,5445.0
2015-08-13 11:30:00,70.78,71.06,70.72,70.88,16758.0,62.7934,63.0419,62.7402,62.8822,16758.0
2015-08-13 12:00:00,70.97,71.17,70.97,71.13,2658.0,62.962,63.1394,62.962,63.104,2658.0
2015-08-13 12:30:00,71.19,71.23,71.11,71.17,2080.0,63.1572,63.1927,63.0862,63.1394,2080.0
2015-08-13 13:00:00,71.16,71.57,71.16,71.47,30909.0,63.1306,63.4943,63.1306,63.4056,30909.0
2015-08-13 13:30:00,71.41,71.5,71.34,71.45,4790.0,63.3524,63.4322,63.2903,63.3878,4790.0
2015-08-13 14:00:00,71.45,71.5,71.43,71.43,6049.0,63.3878,63.4322,63.3701,63.3701,6049.0
2015-08-13 14:30:00,71.43,71.43,71.35,71.42,4568.0,63.3701,63.3701,63.2991,63.3612,4568.0
2015-08-13 15:00:00,71.42,71.48,71.39,71.44,10289.0,63.3612,63.4145,63.3346,63.379,10289.0
2015-08-13 15:30:00,71.41,71.47,71.26,71.31,42976.0,63.3524,63.4056,63.2193,63.2636,42976.0
2015-08-14 09:30:00,71.03,71.21,70.8,71.12,22195.0,63.0152,63.1749,62.8112,63.0951,22195.0
2015-08-14 10:00:00,71.12,71.39,71.05,71.28,16166.0,63.0951,63.3346,63.033,63.237,16166.0
2015-08-14 10:30:00,71.3,71.4,71.05,71.05,9930.0,63.2548,63.3435,63.033,63.033,9930.0
2015-08-14 11:00:00,71.11,71.17,70.8,70.9,13605.0,63.0862,63.1394,62.8112,62.8999,13605.0
2015-08-14 11:30:00,70.89,71.09,70.88,70.95,14645.0,62.891,63.0685,62.8822,62.9443,14645.0
2015-08-14 12:00:00,71.01,71.13,70.97,71.08,5100.0,62.9975,63.104,62.962,63.0596,5100.0
2015-08-14 12:30:00,71.07,71.18,70.98,71.03,5200.0,63.0507,63.1483,62.9709,63.0152,5200.0
2015-08-14 13:00:00,71.06,71.2,70.94,71.14,12112.0,63.0419,63.1661,62.9354,63.1128,12112.0
2015-08-14 13:30:00,71.15,71.41,71.14,71.37,4079.0,63.1217,63.3524,63.1128,63.3169,4079.0
2015-08-14 14:00:00,71.36,71.46,71.35,71.39,7615.0,63.308,63.3967,63.2991,63.3346,7615.0
2015-08-14 14:30:00,71.39,71.42,71.27,71.37,11905.0,63.3346,63.3612,63.2282,63.3169,11905.0
2015-08-14 15:00:00,71.36,71.47,71.26,71.37,12000.0,63.308,63.4056,63.2193,63.3169,12000.0
2015-08-14 15:30:00,71.4,71.41,71.12,71.23,62849.0,63.3435,63.3524,63.0951,63.1927,62849.0
2015-08-17 09:30:00,71.02,71.02,70.52,70.7,24508.0,63.0064,63.0064,62.5628,62.7225,24508.0
2015-08-17 10:00:00,70.67,71.29,70.66,71.26,6933.0,62.6959,63.2459,62.687,63.2193,6933.0
2015-08-17 10:30:00,71.23,71.38,71.15,71.24,7374.0,63.1927,63.3257,63.1217,63.2015,7374.0
2015-08-17 11:00:00,71.25,71.28,71.17,71.24,12744.0,63.2104,63.237,63.1394,63.2015,12744.0
2015-08-17 11:30:00,71.25,71.26,71.1,71.18,13286.0,63.2104,63.2193,63.0773,63.1483,13286.0
2015-08-17 12:00:00,71.2,71.28,71.11,71.23,14789.0,63.1661,63.237,63.0862,63.1927,14789.0
2015-08-17 12:30:00,71.26,71.47,71.23,71.46,11425.0,63.2193,63.4056,63.1927,63.3967,11425.0
2015-08-17 13:00:00,71.52,71.53,71.35,71.5,11045.0,63.45,63.4588,63.2991,63.4322,11045.0
2015-08-17 13:30:00,71.47,71.52,71.41,71.47,9200.0,63.4056,63.45,63.3524,63.4056,9200.0
2015-08-17 14:00:00,71.46,71.52,71.38,71.44,14705.0,63.3967,63.45,63.3257,63.379,14705.0
2015-08-17 14:30:00,71.41,71.5,71.2,71.26,26588.0,63.3524,63.4322,63.1661,63.2193,26588.0
2015-08-17 15:00:00,71.27,71.51,71.23,71.48,19363.0,63.2282,63.4411,63.1927,63.4145,19363.0
2015-08-17 15:30:00,71.47,71.65,71.38,71.62,39510.0,63.4056,63.5653,63.3257,63.5387,39510.0
2015-08-18 09:30:00,71.48,71.75,71.47,71.68,4096.0,63.4145,63.654,63.4056,63.5919,4096.0
2015-08-18 10:00:00,71.68,71.73,71.49,71.49,7680.0,63.5919,63.6363,63.4233,63.4233,7680.0
2015-08-18 10:30:00,71.63,71.63,71.39,71.51,3403.0,63.5475,63.5475,63.3346,63.4411,3403.0
2015-08-18 11:00:00,71.51,71.69,71.47,71.56,6772.0,63.4411,63.6008,63.4056,63.4854,6772.0
2015-08-18 11:30:00,71.5,71.53,71.45,71.5,2125.0,63.4322,63.4588,63.3878,63.4322,2125.0
2015-08-18 12:00:00,71.51,71.62,71.51,71.56,2840.0,63.4411,63.5387,63.4411,63.4854,2840.0
2015-08-18 12:30:00,71.57,71.6,71.46,71.46,6004.0,63.4943,63.5209,63.3967,63.3967,6004.0
2015-08-18 13:00:00,71.45,71.57,71.45,71.52,4656.0,63.3878,63.4943,63.3878,63.45,4656.0
2015-08-18 13:30:00,71.51,71.56,71.4,71.4,1366.0,63.4411,63.4854,63.3435,63.3435,1366.0
2015-08-18 14:00:00,71.45,71.54,71.41,71.52,2889.0,63.3878,63.4677,63.3524,63.45,2889.0
2015-08-18 14:30:00,71.48,71.6,71.48,71.6,3934.0,63.4145,63.5209,63.4145,63.5209,3934.0
2015-08-18 15:00:00,71.55,71.61,71.54,71.61,10792.0,63.4766,63.5298,63.4677,63.5298,10792.0
2015-08-18 15:30:00,71.61,71.66,71.58,71.61,19132.0,63.5298,63.5742,63.5032,63.5298,19132.0
2015-08-19 09:30:00,71.41,71.41,70.98,71.17,7680.0,63.3524,63.3524,62.9709,63.1394,7680.0
2015-08-19 10:00:00,71.17,71.53,71.11,71.38,12794.0,63.1394,63.4588,63.0862,63.3257,12794.0
2015-08-19 10:30:00,71.38,71.38,70.97,70.97,9015.0,63.3257,63.3257,62.962,62.962,9015.0
2015-08-19 11:00:00,71.13,71.18,70.92,70.92,4124.0,63.104,63.1483,62.9177,62.9177,4124.0
2015-08-19 11:30:00,70.94,71.06,70.89,70.89,7404.0,62.9354,63.0419,62.891,62.891,7404.0
2015-08-19 12:00:00,70.86,70.98,70.81,70.87,2667.0,62.8644,62.9709,62.8201,62.8733,2667.0
2015-08-19 12:30:00,70.96,71.1,70.96,70.99,1700.0,62.9531,63.0773,62.9531,62.9798,1700.0
2015-08-19 13:00:00,71.03,71.27,71.01,71.18,2804.0,63.0152,63.2282,62.9975,63.1483,2804.0
2015-08-19 13:30:00,71.16,71.35,71.12,71.15,5165.0,63.1306,63.2991,63.0951,63.1217,5165.0
2015-08-19 14:00:00,71.15,71.56,71.12,71.45,8250.0,63.1217,63.4854,63.0951,63.3878,8250.0
2015-08-19 14:30:00,71.48,71.5,71.13,71.13,3613.0,63.4145,63.4322,63.104,63.104,3613.0
2015-08-19 15:00:00,71.13,71.36,71.11,71.36,5921.0,63.104,63.308,63.0862,63.308,5921.0
2015-08-19 15:30:00,71.39,71.48,71.21,71.21,22966.0,63.3346,63.4145,63.1749,63.1749,22966.0
2015-08-20 09:30:00,70.97,71.37,70.63,70.9,21629.0,62.962,63.3169,62.6604,62.8999,21629.0
2015-08-20 10:00:00,70.89,71.09,70.46,70.63,17746.0,62.891,63.0685,62.5096,62.6604,17746.0
2015-08-20 10:30:00,70.56,70.84,70.51,70.78,8804.0,62.5983,62.8467,62.5539,62.7934,8804.0
2015-08-20 11:00:00,70.72,70.98,70.63,70.98,10263.0,62.7402,62.9709,62.6604,62.9709,10263.0
2015-08-20 11:30:00,71.0,71.0,70.69,70.83,5003.0,62.9886,62.9886,62.7136,62.8378,5003.0
2015-08-20 12:00:00,70.83,70.93,70.71,70.9,8211.0,62.8378,62.9265,62.7313,62.8999,8211.0
2015-08-20 12:30:00,70.9,70.92,70.55,70.62,10716.0,62.8999,62.9177,62.5894,62.6515,10716.0
2015-08-20 13:00:00,70.64,70.79,70.56,70.76,6800.0,62.6692,62.8023,62.5983,62.7757,6800.0
2015-08-20 13:30:00,70.72,70.8,70.6,70.76,3869.0,62.7402,62.8112,62.6338,62.7757,3869.0
2015-08-20 14:00:00,70.79,70.79,70.59,70.7,13357.0,62.8023,62.8023,62.6249,62.7225,13357.0
2015-08-20 14:30:00,70.71,70.75,70.48,70.57,9058.0,62.7313,62.7668,62.5273,62.6071,9058.0
2015-08-20 15:00:00,70.52,70.62,70.39,70.49,15753.0,62.5628,62.6515,62.4475,62.5362,15753.0
2015-08-20 15:30:00,70.56,70.61,70.13,70.13,31170.0,62.5983,62.6426,62.2168,62.2168,31170.0
2015-08-21 09:30:00,69.68,69.89,69.25,69.84,16434.0,61.8176,62.0039,61.4361,61.9595,16434.0
2015-08-21 10:00:00,69.87,70.0,69.76,69.82,31120.0,61.9861,62.1015,61.8885,61.9418,31120.0
2015-08-21 10:30:00,69.83,69.84,69.31,69.34,23475.0,61.9506,61.9595,61.4893,61.5159,23475.0
2015-08-21 11:00:00,69.38,69.43,68.97,69.25,12041.0,61.5514,61.5958,61.1877,61.4361,12041.0
2015-08-21 11:30:00,69.19,69.33,68.96,69.3,16830.0,61.3829,61.5071,61.1788,61.4804,16830.0
2015-08-21 12:00:00,69.3,69.57,68.93,69.1,13464.0,61.4804,61.72,61.1522,61.303,13464.0
2015-08-21 12:30:00,69.1,69.27,68.89,68.89,8935.0,61.303,61.4538,61.1167,61.1167,8935.0
2015-08-21 13:00:00,68.92,69.3,68.8,69.3,10371.0,61.1433,61.4804,61.0369,61.4804,10371.0
2015-08-21 13:30:00,69.29,69.34,69.17,69.28,14503.0,61.4716,61.5159,61.3651,61.4627,14503.0
2015-08-21 14:00:00,69.28,69.47,69.13,69.17,15468.0,61.4627,61.6313,61.3296,61.3651,15468.0
2015-08-21 14:30:00,69.2,69.31,68.78,68.97,18508.0,61.3917,61.4893,61.0191,61.1877,18508.0
2015-08-21 15:00:00,68.93,69.02,68.5,68.56,52128.0,61.1522,61.232,60.7707,60.8239,52128.0
2015-08-21 15:30:00,68.56,68.57,68.25,68.27,99848.0,60.8239,60.8328,60.5489,60.5667,99848.0
2015-08-24 09:30:00,65.5,66.58,63.84,66.4,68721.0,58.1092,59.0674,56.6365,58.9077,68721.0
2015-08-24 10:00:00,66.28,67.22,65.95,66.68,40291.0,58.8012,59.6351,58.5084,59.1561,40291.0
2015-08-24 10:30:00,66.68,67.28,66.09,67.09,30787.0,59.1561,59.6884,58.6327,59.5198,30787.0
2015-08-24 11:00:00,67.2,67.2,66.43,66.83,18137.0,59.6174,59.6174,58.9343,59.2892,18137.0
2015-08-24 11:30:00,66.62,67.64,66.53,67.5,29375.0,59.1028,60.0078,59.023,59.8836,29375.0
2015-08-24 12:00:00,67.37,67.46,66.75,67.09,53324.0,59.7682,59.8481,59.2182,59.5198,53324.0
2015-08-24 12:30:00,67.08,67.4,66.79,67.15,31439.0,59.5109,59.7948,59.2537,59.573,31439.0
2015-08-24 13:00:00,67.29,67.35,66.83,67.08,18117.0,59.6972,59.7505,59.2892,59.5109,18117.0
2015-08-24 13:30:00,67.02,67.12,66.59,66.67,18110.0,59.4577,59.5464,59.0762,59.1472,18110.0
2015-08-24 14:00:00,66.61,66.75,66.3,66.57,21203.0,59.094,59.2182,58.819,59.0585,21203.0
2015-08-24 14:30:00,66.55,66.93,65.91,65.91,36842.0,59.0407,59.3779,58.473,58.473,36842.0
2015-08-24 15:00:00,65.94,66.41,65.7,65.97,43691.0,58.4996,58.9165,58.2867,58.5262,43691.0
2015-08-24 15:30:00,65.96,66.95,65.87,65.95,100285.0,58.5173,59.3956,58.4375,58.5084,100285.0
2015-08-25 09:30:00,67.76,67.76,66.28,67.1,33797.0,60.1142,60.1142,58.8012,59.5287,33797.0
2015-08-25 10:00:00,67.13,67.31,66.69,66.9,24784.0,59.5553,59.715,59.1649,59.3513,24784.0
2015-08-25 10:30:00,66.83,67.21,66.73,66.86,28283.0,59.2892,59.6263,59.2004,59.3158,28283.0
2015-08-25 11:00:00,66.86,67.4,66.86,67.34,12535.0,59.3158,59.7948,59.3158,59.7416,12535.0
2015-08-25 11:30:00,67.26,67.32,66.91,66.97,16498.0,59.6706,59.7239,59.3601,59.4134,16498.0
2015-08-25 12:00:00,66.97,67.44,66.89,67.27,11523.0,59.4134,59.8303,59.3424,59.6795,11523.0
2015-08-25 12:30:00,67.28,67.33,67.08,67.24,10707.0,59.6884,59.7327,59.5109,59.6529,10707.0
2015-08-25 13:00:00,67.17,67.34,66.67,66.78,27338.0,59.5908,59.7416,59.1472,59.2448,27338.0
2015-08-25 13:30:00,66.77,67.26,66.77,67.24,18265.0,59.2359,59.6706,59.2359,59.6529,18265.0
2015-08-25 14:00:00,67.17,67.27,66.69,66.92,22512.0,59.5908,59.6795,59.1649,59.369,22512.0
2015-08-25 14:30:00,66.97,67.34,66.74,67.04,19930.0,59.4134,59.7416,59.2093,59.4755,19930.0
2015-08-25 15:00:00,67.09,67.14,66.55,66.55,37358.0,59.5198,59.5642,59.0407,59.0407,37358.0
2015-08-25 15:30:00,66.48,66.73,65.83,65.89,101971.0,58.9786,59.2004,58.402,58.4552,101971.0
2015-08-26 09:30:00,67.83,68.41,66.0,67.12,215804.0,60.1763,60.6909,58.5528,59.5464,215804.0
2015-08-26 10:00:00,67.24,67.93,66.9,67.55,88973.0,59.6529,60.265,59.3513,59.9279,88973.0
2015-08-26 10:30:00,67.56,67.92,67.29,67.3,40032.0,59.9368,60.2562,59.6972,59.7061,40032.0
2015-08-26 11:00:00,67.3,67.83,67.18,67.48,33439.0,59.7061,60.1763,59.5997,59.8658,33439.0
2015-08-26 11:30:00,67.49,67.72,67.14,67.35,22124.0,59.8747,60.0787,59.5642,59.7505,22124.0
2015-08-26 12:00:00,67.38,67.77,67.15,67.47,66297.0,59.7771,60.1231,59.573,59.8569,66297.0
2015-08-26 12:30:00,67.48,67.53,67.12,67.47,51205.0,59.8658,59.9102,59.5464,59.8569,51205.0
2015-08-26 13:00:00,67.51,67.51,67.03,67.37,33079.0,59.8924,59.8924,59.4666,59.7682,33079.0
2015-08-26 13:30:00,67.31,67.38,67.0,67.23,47849.0,59.715,59.7771,59.44,59.644,47849.0
2015-08-26 14:00:00,67.24,67.57,67.18,67.5,36152.0,59.6529,59.9457,59.5997,59.8836,36152.0
2015-08-26 14:30:00,67.5,68.31,67.44,68.04,60901.0,59.8836,60.6022,59.8303,60.3626,60901.0
2015-08-26 15:00:00,68.03,68.61,67.97,68.36,70209.0,60.3537,60.8683,60.3005,60.6465,70209.0
2015-08-26 15:30:00,68.4,69.15,68.32,68.65,182733.0,60.682,61.3474,60.611,60.9038,182733.0
2015-08-27 09:30:00,69.25,69.51,68.51,68.63,58386.0,61.4361,61.6668,60.7796,60.886,58386.0
2015-08-27 10:00:00,68.71,68.71,67.63,67.79,69106.0,60.957,60.957,59.9989,60.1408,69106.0
2015-08-27 10:30:00,67.74,68.04,67.55,67.63,52671.0,60.0965,60.3626,59.9279,59.9989,52671.0
2015-08-27 11:00:00,67.61,67.74,67.38,67.41,39197.0,59.9811,60.0965,59.7771,59.8037,39197.0
2015-08-27 11:30:00,67.39,67.72,67.3,67.68,10390.0,59.786,60.0787,59.7061,60.0432,10390.0
2015-08-27 12:00:00,67.71,68.1,67.71,68.05,18502.0,60.0699,60.4159,60.0699,60.3715,18502.0
2015-08-27 12:30:00,68.1,68.22,67.96,68.19,14514.0,60.4159,60.5223,60.2916,60.4957,14514.0
2015-08-27 13:00:00,68.24,68.38,68.17,68.32,12135.0,60.5401,60.6643,60.478,60.611,12135.0
2015-08-27 13:30:00,68.4,68.45,68.22,68.45,17697.0,60.682,60.7264,60.5223,60.7264,17697.0
2015-08-27 14:00:00,68.46,68.5,68.25,68.27,42869.0,60.7352,60.7707,60.5489,60.5667,42869.0
2015-08-27 14:30:00,68.24,68.33,67.8,67.84,41056.0,60.5401,60.6199,60.1497,60.1852,41056.0
2015-08-27 15:00:00,67.83,67.86,67.32,67.73,45486.0,60.1763,60.2029,59.7239,60.0876,45486.0
2015-08-27 15:30:00,67.74,67.85,67.35,67.82,120473.0,60.0965,60.1941,59.7505,60.1674,120473.0
2015-08-28 09:30:00,67.4,68.12,67.4,68.12,22188.0,59.7948,60.4336,59.7948,60.4336,22188.0
2015-08-28 10:00:00,68.23,68.23,67.65,67.8,24219.0,60.5312,60.5312,60.0166,60.1497,24219.0
2015-08-28 10:30:00,67.8,68.22,67.8,68.17,20043.0,60.1497,60.5223,60.1497,60.478,20043.0
2015-08-28 11:00:00,68.19,68.64,68.18,68.58,27288.0,60.4957,60.8949,60.4868,60.8417,27288.0
2015-08-28 11:30:00,68.58,68.69,68.03,68.11,8631.0,60.8417,60.9393,60.3537,60.4247,8631.0
2015-08-28 12:00:00,68.12,68.42,68.07,68.42,10513.0,60.4336,60.6997,60.3892,60.6997,10513.0
2015-08-28 12:30:00,68.37,68.57,68.31,68.47,11965.0,60.6554,60.8328,60.6022,60.7441,11965.0
2015-08-28 13:00:00,68.47,68.55,68.39,68.42,14488.0,60.7441,60.8151,60.6731,60.6997,14488.0
2015-08-28 13:30:00,68.44,68.52,68.33,68.52,8024.0,60.7175,60.7885,60.6199,60.7885,8024.0
2015-08-28 14:00:00,68.54,68.66,68.54,68.62,17956.0,60.8062,60.9127,60.8062,60.8772,17956.0
2015-08-28 14:30:00,68.64,68.73,68.5,68.7,19350.0,60.8949,60.9748,60.7707,60.9481,19350.0
2015-08-28 15:00:00,68.67,68.74,68.57,68.74,21071.0,60.9215,60.9836,60.8328,60.9836,21071.0
2015-08-28 15:30:00,68.67,68.83,68.49,68.79,45389.0,60.9215,61.0635,60.7618,61.028,45389.0
2015-08-31 09:30:00,68.5,68.53,68.14,68.3,7977.0,60.7707,60.7973,60.4513,60.5933,7977.0
2015-08-31 10:00:00,68.25,68.38,68.02,68.38,8789.0,60.5489,60.6643,60.3449,60.6643,8789.0
2015-08-31 10:30:00,68.32,68.36,68.06,68.08,5872.0,60.611,60.6465,60.3804,60.3981,5872.0
2015-08-31 11:00:00,68.1,68.13,67.91,67.99,25425.0,60.4159,60.4425,60.2473,60.3183,25425.0
2015-08-31 11:30:00,67.98,68.34,67.98,68.04,15139.0,60.3094,60.6288,60.3094,60.3626,15139.0
2015-08-31 12:00:00,68.11,68.35,68.07,68.35,4104.0,60.4247,60.6376,60.3892,60.6376,4104.0
2015-08-31 12:30:00,68.33,68.35,68.19,68.21,7374.0,60.6199,60.6376,60.4957,60.5134,7374.0
2015-08-31 13:00:00,68.19,68.19,67.88,67.95,13362.0,60.4957,60.4957,60.2207,60.2828,13362.0
2015-08-31 13:30:00,67.92,68.04,67.74,68.04,22494.0,60.2562,60.3626,60.0965,60.3626,22494.0
2015-08-31 14:00:00,68.03,68.11,67.97,67.98,20319.0,60.3537,60.4247,60.3005,60.3094,20319.0
2015-08-31 14:30:00,67.95,68.01,67.9,67.98,18838.0,60.2828,60.336,60.2384,60.3094,18838.0
2015-08-31 15:00:00,67.99,68.07,67.92,67.98,15062.0,60.3183,60.3892,60.2562,60.3094,15062.0
2015-08-31 15:30:00,67.97,68.18,67.86,67.96,69038.0,60.3005,60.4868,60.2029,60.2916,69038.0
2015-09-01 09:30:00,66.88,67.14,66.68,66.87,13487.0,59.3335,59.5642,59.1561,59.3246,13487.0
2015-09-01 10:00:00,66.87,67.05,66.78,66.98,126833.0,59.3246,59.4843,59.2448,59.4222,126833.0
2015-09-01 10:30:00,67.03,67.05,66.38,66.53,51476.0,59.4666,59.4843,58.8899,59.023,51476.0
2015-09-01 11:00:00,66.58,66.7,66.32,66.36,27258.0,59.0674,59.1738,58.8367,58.8722,27258.0
2015-09-01 11:30:00,66.36,66.44,65.86,65.87,30542.0,58.8722,58.9432,58.4286,58.4375,30542.0
2015-09-01 12:00:00,65.87,66.06,65.58,65.58,29505.0,58.4375,58.606,58.1802,58.1802,29505.0
2015-09-01 12:30:00,65.59,65.64,65.35,65.38,10867.0,58.1891,58.2334,57.9762,58.0028,10867.0
2015-09-01 13:00:00,65.36,65.54,65.08,65.15,31570.0,57.985,58.1447,57.7366,57.7987,31570.0
2015-09-01 13:30:00,65.15,65.45,65.07,65.39,105995.0,57.7987,58.0649,57.7277,58.0116,105995.0
2015-09-01 14:00:00,65.42,65.59,65.32,65.51,20755.0,58.0383,58.1891,57.9495,58.1181,20755.0
2015-09-01 14:30:00,65.54,65.88,65.52,65.67,30707.0,58.1447,58.4463,58.127,58.26,30707.0
2015-09-01 15:00:00,65.73,65.88,65.55,65.56,42077.0,58.3133,58.4463,58.1536,58.1625,42077.0
2015-09-01 15:30:00,65.58,65.69,65.33,65.61,136960.0,58.1802,58.2778,57.9584,58.2068,136960.0
2015-09-02 09:30:00,66.24,66.24,65.45,65.64,16619.0,58.9853,58.9853,58.2819,58.451,16619.0
2015-09-02 10:00:00,65.56,65.99,65.35,65.7,55840.0,58.3798,58.7627,58.1928,58.5045,55840.0
2015-09-02 10:30:00,65.7,65.97,65.68,65.97,36473.0,58.5045,58.7449,58.4867,58.7449,36473.0
2015-09-02 11:00:00,65.97,66.01,65.65,65.86,24889.0,58.7449,58.7805,58.4599,58.6469,24889.0
2015-09-02 11:30:00,65.91,65.95,65.65,65.73,47272.0,58.6915,58.7271,58.4599,58.5312,47272.0
2015-09-02 12:00:00,65.72,65.79,65.56,65.61,13168.0,58.5223,58.5846,58.3798,58.4243,13168.0
2015-09-02 12:30:00,65.63,65.95,65.63,65.91,34382.0,58.4421,58.7271,58.4421,58.6915,34382.0
2015-09-02 13:00:00,65.92,66.12,65.87,66.09,14578.0,58.7004,58.8785,58.6559,58.8518,14578.0
2015-09-02 13:30:00,66.12,66.14,66.05,66.06,16373.0,58.8785,58.8963,58.8161,58.825,16373.0
2015-09-02 14:00:00,66.07,66.29,66.07,66.27,36601.0,58.8339,59.0299,58.8339,59.012,36601.0
2015-09-02 14:30:00,66.26,66.35,66.21,66.28,26109.0,59.0031,59.0833,58.9586,59.0209,26109.0
2015-09-02 15:00:00,66.29,66.39,66.24,66.36,32286.0,59.0299,59.1189,58.9853,59.0922,32286.0
2015-09-02 15:30:00,66.37,66.98,66.37,66.91,66305.0,59.1011,59.6443,59.1011,59.5819,66305.0
2015-09-03 09:30:00,67.12,67.4,67.08,67.29,9443.0,59.769,60.0183,59.7333,59.9203,9443.0
2015-09-03 10:00:00,67.31,67.63,67.2,67.58,13415.0,59.9381,60.2231,59.8402,60.1786,13415.0
2015-09-03 10:30:00,67.54,67.64,67.32,67.64,17054.0,60.143,60.232,59.947,60.232,17054.0
2015-09-03 11:00:00,67.65,67.65,67.45,67.58,19491.0,60.2409,60.2409,60.0628,60.1786,19491.0
2015-09-03 11:30:00,67.56,67.59,67.37,67.41,32473.0,60.1608,60.1875,59.9916,60.0272,32473.0
2015-09-03 12:00:00,67.44,67.49,67.32,67.41,28340.0,60.0539,60.0984,59.947,60.0272,28340.0
2015-09-03 12:30:00,67.47,67.65,67.34,67.57,37527.0,60.0806,60.2409,59.9649,60.1697,37527.0
2015-09-03 13:00:00,67.57,67.64,67.39,67.54,32555.0,60.1697,60.232,60.0094,60.143,32555.0
2015-09-03 13:30:00,67.54,67.56,67.42,67.48,32098.0,60.143,60.1608,60.0361,60.0895,32098.0
2015-09-03 14:00:00,67.43,67.52,67.36,67.46,31843.0,60.045,60.1251,59.9827,60.0717,31843.0
2015-09-03 14:30:00,67.45,67.67,67.43,67.67,26720.0,60.0628,60.2587,60.045,60.2587,26720.0
2015-09-03 15:00:00,67.61,67.65,67.51,67.54,34975.0,60.2053,60.2409,60.1162,60.143,34975.0
2015-09-03 15:30:00,67.54,67.69,67.35,67.52,68970.0,60.143,60.2765,59.9738,60.1251,68970.0
2015-09-04 09:30:00,66.8,66.98,66.53,66.83,10185.0,59.484,59.6443,59.2436,59.5107,10185.0
2015-09-04 10:00:00,66.76,67.08,66.75,67.05,11414.0,59.4484,59.7333,59.4395,59.7066,11414.0
2015-09-04 10:30:00,67.05,67.14,66.83,66.84,16157.0,59.7066,59.7868,59.5107,59.5196,16157.0
2015-09-04 11:00:00,66.81,66.97,66.79,66.93,6539.0,59.4929,59.6354,59.4751,59.5998,6539.0
2015-09-04 11:30:00,66.89,66.96,66.8,66.82,8121.0,59.5641,59.6265,59.484,59.5018,8121.0
2015-09-04 12:00:00,66.82,66.85,66.57,66.57,4285.0,59.5018,59.5285,59.2792,59.2792,4285.0
2015-09-04 12:30:00,66.56,66.64,66.5,66.51,3791.0,59.2703,59.3415,59.2169,59.2258,3791.0
2015-09-04 13:00:00,66.48,66.48,66.29,66.3,4671.0,59.199,59.199,59.0299,59.0388,4671.0
2015-09-04 13:30:00,66.36,66.39,66.2,66.2,10359.0,59.0922,59.1189,58.9497,58.9497,10359.0
2015-09-04 14:00:00,66.2,66.22,66.0,66.11,18455.0,58.9497,58.9675,58.7716,58.8696,18455.0
2015-09-04 14:30:00,66.12,66.3,66.01,66.27,18915.0,58.8785,59.0388,58.7805,59.012,18915.0
2015-09-04 15:00:00,66.31,66.41,66.27,66.4,9648.0,59.0477,59.1367,59.012,59.1278,9648.0
2015-09-04 15:30:00,66.4,66.76,66.39,66.4,29873.0,59.1278,59.4484,59.1189,59.1278,29873.0
2015-09-08 09:30:00,67.46,67.69,66.64,67.56,20200.0,60.0717,60.2765,59.3415,60.1608,20200.0
2015-09-08 10:00:00,67.53,67.57,67.36,67.45,16060.0,60.134,60.1697,59.9827,60.0628,16060.0
2015-09-08 10:30:00,67.45,67.48,67.28,67.48,17573.0,60.0628,60.0895,59.9114,60.0895,17573.0
2015-09-08 11:00:00,67.46,67.59,67.43,67.58,19044.0,60.0717,60.1875,60.045,60.1786,19044.0
2015-09-08 11:30:00,67.58,67.63,67.47,67.5,12686.0,60.1786,60.2231,60.0806,60.1073,12686.0
2015-09-08 12:00:00,67.42,67.59,67.34,67.57,11055.0,60.0361,60.1875,59.9649,60.1697,11055.0
2015-09-08 12:30:00,67.61,67.69,67.58,67.63,6663.0,60.2053,60.2765,60.1786,60.2231,6663.0
2015-09-08 13:00:00,67.67,67.73,67.63,67.7,7268.0,60.2587,60.3121,60.2231,60.2854,7268.0
2015-09-08 13:30:00,67.7,67.95,67.69,67.95,12684.0,60.2854,60.508,60.2765,60.508,12684.0
2015-09-08 14:00:00,67.93,68.14,67.93,68.09,13616.0,60.4902,60.6772,60.4902,60.6327,13616.0
2015-09-08 14:30:00,68.08,68.25,68.06,68.2,28325.0,60.6238,60.7752,60.606,60.7307,28325.0
2015-09-08 15:00:00,68.2,68.21,68.06,68.13,21881.0,60.7307,60.7396,60.606,60.6683,21881.0
2015-09-08 15:30:00,68.15,68.4,68.14,68.32,56231.0,60.6861,60.9088,60.6772,60.8375,56231.0
2015-09-09 09:30:00,68.9,69.07,68.18,68.34,9707.0,61.354,61.5054,60.7129,60.8553,9707.0
2015-09-09 10:00:00,68.45,68.54,68.35,68.53,12397.0,60.9533,61.0334,60.8642,61.0245,12397.0
2015-09-09 10:30:00,68.52,68.52,68.14,68.29,13594.0,61.0156,61.0156,60.6772,60.8108,13594.0
2015-09-09 11:00:00,68.3,68.53,68.3,68.44,11246.0,60.8197,61.0245,60.8197,60.9444,11246.0
2015-09-09 11:30:00,68.42,68.48,68.33,68.39,10554.0,60.9266,60.98,60.8464,60.8999,10554.0
2015-09-09 12:00:00,68.4,68.45,68.36,68.39,8369.0,60.9088,60.9533,60.8731,60.8999,8369.0
2015-09-09 12:30:00,68.42,68.51,68.25,68.33,14250.0,60.9266,61.0067,60.7752,60.8464,14250.0
2015-09-09 13:00:00,68.34,68.51,68.31,68.42,7624.0,60.8553,61.0067,60.8286,60.9266,7624.0
2015-09-09 13:30:00,68.41,68.41,68.1,68.19,16733.0,60.9177,60.9177,60.6416,60.7218,16733.0
2015-09-09 14:00:00,68.14,68.27,68.04,68.22,18057.0,60.6772,60.793,60.5882,60.7485,18057.0
2015-09-09 14:30:00,68.18,68.25,68.06,68.17,28181.0,60.7129,60.7752,60.606,60.704,28181.0
2015-09-09 15:00:00,68.16,68.3,68.07,68.11,23920.0,60.695,60.8197,60.6149,60.6505,23920.0
2015-09-09 15:30:00,68.11,68.13,67.59,67.66,91292.0,60.6505,60.6683,60.1875,60.2498,91292.0
2015-09-10 09:30:00,67.47,68.01,67.31,67.94,12616.0,60.0806,60.5615,59.9381,60.4991,12616.0
2015-09-10 10:00:00,67.87,67.87,67.61,67.82,13724.0,60.4368,60.4368,60.2053,60.3923,13724.0
2015-09-10 10:30:00,67.86,68.61,67.86,68.61,31571.0,60.4279,61.0958,60.4279,61.0958,31571.0
2015-09-10 11:00:00,68.62,68.62,68.17,68.33,27019.0,61.1047,61.1047,60.704,60.8464,27019.0
2015-09-10 11:30:00,68.39,68.5,68.31,68.41,11990.0,60.8999,60.9978,60.8286,60.9177,11990.0
2015-09-10 12:00:00,68.38,68.52,68.36,68.44,7170.0,60.891,61.0156,60.8731,60.9444,7170.0
2015-09-10 12:30:00,68.45,68.55,68.4,68.43,8657.0,60.9533,61.0423,60.9088,60.9355,8657.0
2015-09-10 13:00:00,68.42,68.57,68.38,68.57,20856.0,60.9266,61.0601,60.891,61.0601,20856.0
2015-09-10 13:30:00,68.51,68.76,68.43,68.45,16456.0,61.0067,61.2293,60.9355,60.9533,16456.0
2015-09-10 14:00:00,68.5,68.52,68.31,68.33,13243.0,60.9978,61.0156,60.8286,60.8464,13243.0
2015-09-10 14:30:00,68.38,68.42,68.16,68.16,20057.0,60.891,60.9266,60.695,60.695,20057.0
2015-09-10 15:00:00,68.14,68.29,68.01,68.08,33278.0,60.6772,60.8108,60.5615,60.6238,33278.0
2015-09-10 15:30:00,68.07,68.19,68.02,68.11,60953.0,60.6149,60.7218,60.5704,60.6505,60953.0
2015-09-11 09:30:00,67.87,68.24,67.77,68.04,18960.0,60.4368,60.7663,60.3478,60.5882,18960.0
2015-09-11 10:00:00,67.95,68.09,67.86,68.04,6848.0,60.508,60.6327,60.4279,60.5882,6848.0
2015-09-11 10:30:00,68.04,68.05,67.85,67.94,16352.0,60.5882,60.5971,60.419,60.4991,16352.0
2015-09-11 11:00:00,67.95,68.23,67.95,68.23,13242.0,60.508,60.7574,60.508,60.7574,13242.0
2015-09-11 11:30:00,68.27,68.55,68.27,68.55,12133.0,60.793,61.0423,60.793,61.0423,12133.0
2015-09-11 12:00:00,68.51,68.72,68.51,68.66,9091.0,61.0067,61.1937,61.0067,61.1403,9091.0
2015-09-11 12:30:00,68.68,68.86,68.66,68.82,8888.0,61.1581,61.3184,61.1403,61.2828,8888.0
2015-09-11 13:00:00,68.84,68.9,68.72,68.75,30971.0,61.3006,61.354,61.1937,61.2204,30971.0
2015-09-11 13:30:00,68.72,68.72,68.41,68.54,7700.0,61.1937,61.1937,60.9177,61.0334,7700.0
2015-09-11 14:00:00,68.54,68.67,68.48,68.62,8710.0,61.0334,61.1492,60.98,61.1047,8710.0
2015-09-11 14:30:00,68.64,68.86,68.64,68.86,61359.0,61.1225,61.3184,61.1225,61.3184,61359.0
2015-09-11 15:00:00,68.87,69.13,68.86,69.02,45960.0,61.3273,61.5588,61.3184,61.4609,45960.0
2015-09-11 15:30:00,69.0,69.12,68.86,69.09,56673.0,61.4431,61.5499,61.3184,61.5232,56673.0
2015-09-14 09:30:00,69.22,69.22,68.71,68.89,16580.0,61.639,61.639,61.1848,61.3451,16580.0
2015-09-14 10:00:00,68.86,69.03,68.81,68.89,11116.0,61.3184,61.4698,61.2739,61.3451,11116.0
2015-09-14 10:30:00,68.86,68.93,68.75,68.76,11364.0,61.3184,61.3807,61.2204,61.2293,11364.0
2015-09-14 11:00:00,68.76,68.89,68.6,68.6,9328.0,61.2293,61.3451,61.0869,61.0869,9328.0
2015-09-14 11:30:00,68.6,68.78,68.55,68.72,7493.0,61.0869,61.2471,61.0423,61.1937,7493.0
2015-09-14 12:00:00,68.72,68.79,68.6,68.79,13724.0,61.1937,61.2561,61.0869,61.2561,13724.0
2015-09-14 12:30:00,68.79,68.81,68.69,68.73,4586.0,61.2561,61.2739,61.167,61.2026,4586.0
2015-09-14 13:00:00,68.74,68.74,68.48,68.51,13629.0,61.2115,61.2115,60.98,61.0067,13629.0
2015-09-14 13:30:00,68.47,68.79,68.47,68.72,11978.0,60.9711,61.2561,60.9711,61.1937,11978.0
2015-09-14 14:00:00,68.74,68.75,68.59,68.65,10068.0,61.2115,61.2204,61.078,61.1314,10068.0
2015-09-14 14:30:00,68.64,68.7,68.49,68.65,26208.0,61.1225,61.1759,60.9889,61.1314,26208.0
2015-09-14 15:00:00,68.65,68.76,68.65,68.73,27289.0,61.1314,61.2293,61.1314,61.2026,27289.0
2015-09-14 15:30:00,68.71,68.72,68.56,68.58,32289.0,61.1848,61.1937,61.0512,61.069,32289.0
2015-09-15 09:30:00,68.7,68.85,68.46,68.83,9251.0,61.1759,61.3095,60.9622,61.2917,9251.0
2015-09-15 10:00:00,68.9,69.04,68.84,68.99,13220.0,61.354,61.4787,61.3006,61.4341,13220.0
2015-09-15 10:30:00,68.98,69.19,68.98,69.15,10253.0,61.4252,61.6122,61.4252,61.5766,10253.0
2015-09-15 11:00:00,69.2,69.41,69.16,69.41,19949.0,61.6211,61.8081,61.5855,61.8081,19949.0
2015-09-15 11:30:00,69.39,69.52,69.34,69.47,13394.0,61.7903,61.9061,61.7458,61.8616,13394.0
2015-09-15 12:00:00,69.49,69.51,69.34,69.35,7917.0,61.8794,61.8972,61.7458,61.7547,7917.0
2015-09-15 12:30:00,69.37,69.4,69.23,69.23,11077.0,61.7725,61.7992,61.6479,61.6479,11077.0
2015-09-15 13:00:00,69.23,69.42,69.14,69.38,12949.0,61.6479,61.8171,61.5677,61.7814,12949.0
2015-09-15 13:30:00,69.42,69.45,69.33,69.37,10460.0,61.8171,61.8438,61.7369,61.7725,10460.0
2015-09-15 14:00:00,69.37,69.54,69.3,69.32,17226.0,61.7725,61.9239,61.7102,61.728,17226.0
2015-09-15 14:30:00,69.33,69.54,69.31,69.44,16327.0,61.7369,61.9239,61.7191,61.8349,16327.0
2015-09-15 15:00:00,69.46,69.64,69.44,69.61,22397.0,61.8527,62.013,61.8349,61.9862,22397.0
2015-09-15 15:30:00,69.61,69.63,69.5,69.59,35796.0,61.9862,62.0041,61.8883,61.9684,35796.0
2015-09-16 09:30:00,69.54,69.8,69.31,69.51,10087.0,61.9239,62.1554,61.7191,61.8972,10087.0
2015-09-16 10:00:00,69.48,69.81,69.42,69.77,14013.0,61.8705,62.1643,61.8171,62.1287,14013.0
2015-09-16 10:30:00,69.82,69.82,69.63,69.7,5307.0,62.1732,62.1732,62.0041,62.0664,5307.0
2015-09-16 11:00:00,69.67,69.84,69.64,69.82,14718.0,62.0397,62.1911,62.013,62.1732,14718.0
2015-09-16 11:30:00,69.82,69.91,69.71,69.91,5735.0,62.1732,62.2534,62.0753,62.2534,5735.0
2015-09-16 12:00:00,69.87,69.87,69.76,69.81,2924.0,62.2178,62.2178,62.1198,62.1643,2924.0
2015-09-16 12:30:00,69.82,69.94,69.82,69.88,2389.0,62.1732,62.2801,62.1732,62.2267,2389.0
2015-09-16 13:00:00,69.85,69.86,69.8,69.86,3125.0,62.2,62.2089,62.1554,62.2089,3125.0
2015-09-16 13:30:00,69.81,70.0,69.79,70.0,3544.0,62.1643,62.3335,62.1465,62.3335,3544.0
2015-09-16 14:00:00,69.96,69.96,69.75,69.77,12741.0,62.2979,62.2979,62.1109,62.1287,12741.0
2015-09-16 14:30:00,69.77,69.88,69.77,69.87,8349.0,62.1287,62.2267,62.1287,62.2178,8349.0
2015-09-16 15:00:00,69.91,70.14,69.91,70.14,16370.0,62.2534,62.4582,62.2534,62.4582,16370.0
2015-09-16 15:30:00,70.15,70.2,70.05,70.05,38152.0,62.4671,62.5116,62.3781,62.3781,38152.0
2015-09-17 09:30:00,70.12,70.3,69.81,69.99,18959.0,62.4404,62.6007,62.1643,62.3246,18959.0
2015-09-17 10:00:00,69.99,70.64,69.98,70.47,20640.0,62.3246,62.9034,62.3157,62.7521,20640.0
2015-09-17 10:30:00,70.46,70.46,70.3,70.36,2400.0,62.7432,62.7432,62.6007,62.6541,2400.0
2015-09-17 11:00:00,70.37,70.42,70.2,70.42,9295.0,62.663,62.7075,62.5116,62.7075,9295.0
2015-09-17 11:30:00,70.42,70.45,70.37,70.39,3697.0,62.7075,62.7342,62.663,62.6808,3697.0
2015-09-17 12:00:00,70.34,70.45,70.34,70.43,2532.0,62.6363,62.7342,62.6363,62.7164,2532.0
2015-09-17 12:30:00,70.49,70.54,70.43,70.53,6404.0,62.7699,62.8144,62.7164,62.8055,6404.0
2015-09-17 13:00:00,70.5,70.59,70.47,70.52,6400.0,62.7788,62.8589,62.7521,62.7966,6400.0
2015-09-17 13:30:00,70.55,70.55,70.33,70.41,7280.0,62.8233,62.8233,62.6274,62.6986,7280.0
2015-09-17 14:00:00,70.44,70.59,70.21,70.39,11388.0,62.7253,62.8589,62.5205,62.6808,11388.0
2015-09-17 14:30:00,70.32,70.84,70.31,70.77,16863.0,62.6185,63.0815,62.6096,63.0192,16863.0
2015-09-17 15:00:00,70.8,70.8,70.05,70.19,26839.0,63.0459,63.0459,62.3781,62.5027,26839.0
2015-09-17 15:30:00,70.15,70.36,69.9,70.04,46537.0,62.4671,62.6541,62.2445,62.3691,46537.0
2015-09-18 09:30:00,68.93,69.76,68.92,69.53,64647.0,61.3807,62.1198,61.3718,61.915,64647.0
2015-09-18 10:00:00,69.5,69.79,69.39,69.75,14221.0,61.8883,62.1465,61.7903,62.1109,14221.0
2015-09-18 10:30:00,69.71,69.76,69.4,69.56,13455.0,62.0753,62.1198,61.7992,61.9417,13455.0
2015-09-18 11:00:00,69.63,69.74,69.6,69.64,4701.0,62.0041,62.102,61.9773,62.013,4701.0
2015-09-18 11:30:00,69.62,69.84,69.53,69.84,8938.0,61.9951,62.1911,61.915,62.1911,8938.0
2015-09-18 12:00:00,69.8,69.8,69.5,69.63,7074.0,62.1554,62.1554,61.8883,62.0041,7074.0
2015-09-18 12:30:00,69.51,69.56,69.43,69.54,3385.0,61.8972,61.9417,61.826,61.9239,3385.0
2015-09-18 13:00:00,69.49,69.61,69.36,69.42,5100.0,61.8794,61.9862,61.7636,61.8171,5100.0
2015-09-18 13:30:00,69.43,69.5,69.29,69.29,6344.0,61.826,61.8883,61.7013,61.7013,6344.0
2015-09-18 14:00:00,69.25,69.54,69.19,69.44,8454.0,61.6657,61.9239,61.6122,61.8349,8454.0
2015-09-18 14:30:00,69.43,69.48,69.28,69.41,15578.0,61.826,61.8705,61.6924,61.8081,15578.0
2015-09-18 15:00:00,69.44,69.48,69.31,69.42,18397.0,61.8349,61.8705,61.7191,61.8171,18397.0
2015-09-18 15:30:00,69.37,69.55,69.27,69.51,93700.0,61.7725,61.9328,61.6835,61.8972,93700.0
2015-09-21 09:30:00,69.9,70.45,69.88,70.45,11071.0,62.2445,62.7342,62.2267,62.7342,11071.0
2015-09-21 10:00:00,70.42,70.64,70.26,70.59,11636.0,62.7075,62.9034,62.5651,62.8589,11636.0
2015-09-21 10:30:00,70.56,70.95,70.56,70.7,14930.0,62.8322,63.1795,62.8322,62.9569,14930.0
2015-09-21 11:00:00,70.75,70.75,70.58,70.58,9008.0,63.0014,63.0014,62.85,62.85,9008.0
2015-09-21 11:30:00,70.6,70.6,70.28,70.28,4800.0,62.8678,62.8678,62.5829,62.5829,4800.0
2015-09-21 12:00:00,70.25,70.25,70.01,70.04,10378.0,62.5561,62.5561,62.3424,62.3691,10378.0
2015-09-21 12:30:00,70.02,70.02,69.67,69.83,14953.0,62.3513,62.3513,62.0397,62.1821,14953.0
2015-09-21 13:00:00,69.79,70.1,69.79,70.06,16537.0,62.1465,62.4226,62.1465,62.387,16537.0
2015-09-21 13:30:00,70.04,70.23,69.99,70.02,9112.0,62.3691,62.5383,62.3246,62.3513,9112.0
2015-09-21 14:00:00,70.02,70.12,69.97,70.06,12811.0,62.3513,62.4404,62.3068,62.387,12811.0
2015-09-21 14:30:00,70.04,70.3,69.98,70.25,9200.0,62.3691,62.6007,62.3157,62.5561,9200.0
2015-09-21 15:00:00,70.24,70.27,70.08,70.1,17162.0,62.5472,62.574,62.4048,62.4226,17162.0
2015-09-21 15:30:00,70.1,70.12,69.79,70.0,40624.0,62.4226,62.4404,62.1465,62.3335,40624.0
2015-09-22 09:30:00,69.5,69.61,68.96,69.46,20108.0,61.8883,61.9862,61.4074,61.8527,20108.0
2015-09-22 10:00:00,69.38,69.6,69.21,69.52,26237.0,61.7814,61.9773,61.6301,61.9061,26237.0
2015-09-22 10:30:00,69.52,69.57,69.39,69.56,25616.0,61.9061,61.9506,61.7903,61.9417,25616.0
2015-09-22 11:00:00,69.56,69.64,69.45,69.61,15863.0,61.9417,62.013,61.8438,61.9862,15863.0
2015-09-22 11:30:00,69.56,69.72,69.55,69.7,9460.0,61.9417,62.0842,61.9328,62.0664,9460.0
2015-09-22 12:00:00,69.71,69.8,69.6,69.67,6400.0,62.0753,62.1554,61.9773,62.0397,6400.0
2015-09-22 12:30:00,69.66,69.82,69.64,69.8,21060.0,62.0308,62.1732,62.013,62.1554,21060.0
2015-09-22 13:00:00,69.8,69.89,69.77,69.79,9419.0,62.1554,62.2356,62.1287,62.1465,9419.0
2015-09-22 13:30:00,69.8,69.85,69.76,69.76,47819.0,62.1554,62.2,62.1198,62.1198,47819.0
2015-09-22 14:00:00,69.79,69.82,69.6,69.75,50923.0,62.1465,62.1732,61.9773,62.1109,50923.0
2015-09-22 14:30:00,69.75,69.82,69.51,69.69,53565.0,62.1109,62.1732,61.8972,62.0575,53565.0
2015-09-22 15:00:00,69.69,69.7,69.52,69.57,52136.0,62.0575,62.0664,61.9061,61.9506,52136.0
2015-09-22 15:30:00,69.6,69.66,69.43,69.61,68897.0,61.9773,62.0308,61.826,61.9862,68897.0
2015-09-23 09:30:00,69.83,69.9,69.42,69.9,10362.0,62.1821,62.2445,61.8171,62.2445,10362.0
2015-09-23 10:00:00,69.92,69.98,69.77,69.82,6477.0,62.2623,62.3157,62.1287,62.1732,6477.0
2015-09-23 10:30:00,69.83,69.84,69.65,69.75,7350.0,62.1821,62.1911,62.0219,62.1109,7350.0
2015-09-23 11:00:00,69.8,69.83,69.51,69.6,5571.0,62.1554,62.1821,61.8972,61.9773,5571.0
2015-09-23 11:30:00,69.54,69.62,69.31,69.47,6700.0,61.9239,61.9951,61.7191,61.8616,6700.0
2015-09-23 12:00:00,69.45,69.51,69.31,69.51,5889.0,61.8438,61.8972,61.7191,61.8972,5889.0
2015-09-23 12:30:00,69.51,69.79,69.5,69.76,3500.0,61.8972,62.1465,61.8883,62.1198,3500.0
2015-09-23 13:00:00,69.75,69.86,69.69,69.69,6100.0,62.1109,62.2089,62.0575,62.0575,6100.0
2015-09-23 13:30:00,69.75,69.96,69.73,69.85,6628.0,62.1109,62.2979,62.0931,62.2,6628.0
2015-09-23 14:00:00,69.91,70.05,69.83,69.84,12061.0,62.2534,62.3781,62.1821,62.1911,12061.0
2015-09-23 14:30:00,69.83,69.96,69.72,69.82,11914.0,62.1821,62.2979,62.0842,62.1732,11914.0
2015-09-23 15:00:00,69.79,69.88,69.74,69.82,7377.0,62.1465,62.2267,62.102,62.1732,7377.0
2015-09-23 15:30:00,69.83,69.93,69.74,69.82,20184.0,62.1821,62.2712,62.102,62.1732,20184.0
2015-09-24 09:30:00,69.25,69.63,68.93,69.1,7568.0,61.6657,62.0041,61.3807,61.5321,7568.0
2015-09-24 10:00:00,69.17,69.37,69.09,69.12,27249.0,61.5944,61.7725,61.5232,61.5499,27249.0
2015-09-24 10:30:00,69.15,69.41,69.11,69.27,14006.0,61.5766,61.8081,61.541,61.6835,14006.0
2015-09-24 11:00:00,69.27,69.36,69.13,69.25,8749.0,61.6835,61.7636,61.5588,61.6657,8749.0
2015-09-24 11:30:00,69.2,69.35,69.15,69.3,5445.0,61.6211,61.7547,61.5766,61.7102,5445.0
2015-09-24 12:00:00,69.26,69.44,69.23,69.32,8968.0,61.6746,61.8349,61.6479,61.728,8968.0
2015-09-24 12:30:00,69.37,69.58,69.32,69.32,6611.0,61.7725,61.9595,61.728,61.728,6611.0
2015-09-24 13:00:00,69.37,69.53,69.33,69.5,29190.0,61.7725,61.915,61.7369,61.8883,29190.0
2015-09-24 13:30:00,69.48,69.59,69.46,69.56,5264.0,61.8705,61.9684,61.8527,61.9417,5264.0
2015-09-24 14:00:00,69.43,69.54,69.34,69.39,8368.0,61.826,61.9239,61.7458,61.7903,8368.0
2015-09-24 14:30:00,69.39,69.92,69.3,69.83,17119.0,61.7903,62.2623,61.7102,62.1821,17119.0
2015-09-24 15:00:00,69.85,69.91,69.63,69.7,8535.0,62.2,62.2534,62.0041,62.0664,8535.0
2015-09-24 15:30:00,69.69,69.74,69.55,69.61,24984.0,62.0575,62.102,61.9328,61.9862,24984.0
2015-09-25 09:30:00,70.21,70.36,69.68,69.79,11319.0,62.5205,62.6541,62.0486,62.1465,11319.0
2015-09-25 10:00:00,69.78,70.1,69.78,69.97,13746.0,62.1376,62.4226,62.1376,62.3068,13746.0
2015-09-25 10:30:00,69.94,70.46,69.88,70.39,10400.0,62.2801,62.7432,62.2267,62.6808,10400.0
2015-09-25 11:00:00,70.37,70.5,70.3,70.5,13415.0,62.663,62.7788,62.6007,62.7788,13415.0
2015-09-25 11:30:00,70.54,70.66,70.48,70.63,24292.0,62.8144,62.9212,62.761,62.8945,24292.0
2015-09-25 12:00:00,70.65,70.74,70.53,70.61,16200.0,62.9123,62.9925,62.8055,62.8767,16200.0
2015-09-25 12:30:00,70.61,70.8,70.57,70.7,11649.0,62.8767,63.0459,62.8411,62.9569,11649.0
2015-09-25 13:00:00,70.66,70.71,70.53,70.58,28984.0,62.9212,62.9658,62.8055,62.85,28984.0
2015-09-25 13:30:00,70.58,70.79,70.58,70.69,26985.0,62.85,63.037,62.85,62.948,26985.0
2015-09-25 14:00:00,70.71,70.82,70.35,70.35,34151.0,62.9658,63.0637,62.6452,62.6452,34151.0
2015-09-25 14:30:00,70.35,70.37,69.9,70.08,20443.0,62.6452,62.663,62.2445,62.4048,20443.0
2015-09-25 15:00:00,70.05,70.05,69.6,69.73,25862.0,62.3781,62.3781,61.9773,62.0931,25862.0
2015-09-25 15:30:00,69.76,69.99,69.73,69.95,47397.0,62.1198,62.3246,62.0931,62.289,47397.0
2015-09-28 09:30:00,69.6,69.99,69.32,69.73,19846.0,61.9773,62.3246,61.728,62.0931,19846.0
2015-09-28 10:00:00,69.6,69.6,69.28,69.45,11881.0,61.9773,61.9773,61.6924,61.8438,11881.0
2015-09-28 10:30:00,69.46,69.55,69.38,69.52,24056.0,61.8527,61.9328,61.7814,61.9061,24056.0
2015-09-28 11:00:00,69.55,69.59,69.34,69.41,21236.0,61.9328,61.9684,61.7458,61.8081,21236.0
2015-09-28 11:30:00,69.39,69.54,69.36,69.41,9253.0,61.7903,61.9239,61.7636,61.8081,9253.0
2015-09-28 12:00:00,69.4,69.4,68.93,69.1,9686.0,61.7992,61.7992,61.3807,61.5321,9686.0
2015-09-28 12:30:00,69.1,69.1,68.64,68.7,9905.0,61.5321,61.5321,61.1225,61.1759,9905.0
2015-09-28 13:00:00,68.73,69.03,68.71,68.73,15621.0,61.2026,61.4698,61.1848,61.2026,15621.0
2015-09-28 13:30:00,68.7,68.97,68.7,68.75,7719.0,61.1759,61.4163,61.1759,61.2204,7719.0
2015-09-28 14:00:00,68.71,68.74,68.41,68.73,24630.0,61.1848,61.2115,60.9177,61.2026,24630.0
2015-09-28 14:30:00,68.7,68.84,68.56,68.59,13585.0,61.1759,61.3006,61.0512,61.078,13585.0
2015-09-28 15:00:00,68.59,68.66,68.43,68.44,14928.0,61.078,61.1403,60.9355,60.9444,14928.0
2015-09-28 15:30:00,68.45,68.74,68.42,68.45,40895.0,60.9533,61.2115,60.9266,60.9533,40895.0
2015-09-29 09:30:00,68.33,68.79,68.09,68.79,21605.0,60.8464,61.2561,60.6327,61.2561,21605.0
2015-09-29 10:00:00,68.78,69.05,68.55,69.05,19735.0,61.2471,61.4876,61.0423,61.4876,19735.0
2015-09-29 10:30:00,69.04,69.09,68.74,68.94,16651.0,61.4787,61.5232,61.2115,61.3896,16651.0
2015-09-29 11:00:00,68.95,69.08,68.79,69.06,19717.0,61.3985,61.5143,61.2561,61.4965,19717.0
2015-09-29 11:30:00,69.08,69.15,68.78,69.03,13128.0,61.5143,61.5766,61.2471,61.4698,13128.0
2015-09-29 12:00:00,68.99,69.07,68.82,69.06,17664.0,61.4341,61.5054,61.2828,61.4965,17664.0
2015-09-29 12:30:00,69.05,69.08,68.78,68.78,9700.0,61.4876,61.5143,61.2471,61.2471,9700.0
2015-09-29 13:00:00,68.78,69.09,68.75,69.08,7303.0,61.2471,61.5232,61.2204,61.5143,7303.0
2015-09-29 13:30:00,69.05,69.09,68.95,69.06,16300.0,61.4876,61.5232,61.3985,61.4965,16300.0
2015-09-29 14:00:00,69.08,69.08,68.88,69.0,59389.0,61.5143,61.5143,61.3362,61.4431,59389.0
2015-09-29 14:30:00,69.0,69.02,68.81,68.83,18223.0,61.4431,61.4609,61.2739,61.2917,18223.0
2015-09-29 15:00:00,68.8,68.87,68.77,68.81,48578.0,61.265,61.3273,61.2382,61.2739,48578.0
2015-09-29 15:30:00,68.83,69.02,68.8,68.88,156640.0,61.2917,61.4609,61.265,61.3362,156640.0
2015-09-30 09:30:00,69.55,69.9,69.24,69.24,9438.0,61.9328,62.2445,61.6568,61.6568,9438.0
2015-09-30 10:00:00,69.45,69.49,69.26,69.38,6913.0,61.8438,61.8794,61.6746,61.7814,6913.0
2015-09-30 10:30:00,69.38,69.42,69.2,69.21,6436.0,61.7814,61.8171,61.6211,61.6301,6436.0
2015-09-30 11:00:00,69.23,69.5,69.19,69.5,6978.0,61.6479,61.8883,61.6122,61.8883,6978.0
2015-09-30 11:30:00,69.49,69.49,69.14,69.18,9660.0,61.8794,61.8794,61.5677,61.6033,9660.0
2015-09-30 12:00:00,69.25,69.28,69.01,69.22,7600.0,61.6657,61.6924,61.452,61.639,7600.0
2015-09-30 12:30:00,69.21,69.31,69.1,69.19,7553.0,61.6301,61.7191,61.5321,61.6122,7553.0
2015-09-30 13:00:00,69.23,69.48,69.21,69.43,4369.0,61.6479,61.8705,61.6301,61.826,4369.0
2015-09-30 13:30:00,69.4,69.72,69.36,69.65,5105.0,61.7992,62.0842,61.7636,62.0219,5105.0
2015-09-30 14:00:00,69.64,69.8,69.54,69.8,6440.0,62.013,62.1554,61.9239,62.1554,6440.0
2015-09-30 14:30:00,69.82,69.82,69.51,69.59,11284.0,62.1732,62.1732,61.8972,61.9684,11284.0
2015-09-30 15:00:00,69.59,69.61,69.44,69.54,14668.0,61.9684,61.9862,61.8349,61.9239,14668.0
2015-09-30 15:30:00,69.55,69.74,69.53,69.6,66519.0,61.9328,62.102,61.915,61.9773,66519.0
2015-10-01 09:30:00,69.75,69.89,69.22,69.25,12708.0,62.1109,62.2356,61.639,61.6657,12708.0
2015-10-01 10:00:00,69.2,69.78,69.04,69.7,11018.0,61.6211,62.1376,61.4787,62.0664,11018.0
2015-10-01 10:30:00,69.67,69.83,69.56,69.7,9097.0,62.0397,62.1821,61.9417,62.0664,9097.0
2015-10-01 11:00:00,69.65,69.8,69.52,69.58,14669.0,62.0219,62.1554,61.9061,61.9595,14669.0
2015-10-01 11:30:00,69.64,69.69,69.25,69.26,13647.0,62.013,62.0575,61.6657,61.6746,13647.0
2015-10-01 12:00:00,69.28,69.41,69.15,69.27,19830.0,61.6924,61.8081,61.5766,61.6835,19830.0
2015-10-01 12:30:00,69.3,69.35,69.23,69.24,5630.0,61.7102,61.7547,61.6479,61.6568,5630.0
2015-10-01 13:00:00,69.25,69.31,69.1,69.18,19497.0,61.6657,61.7191,61.5321,61.6033,19497.0
2015-10-01 13:30:00,69.17,69.58,69.17,69.57,9546.0,61.5944,61.9595,61.5944,61.9506,9546.0
2015-10-01 14:00:00,69.54,69.74,69.47,69.52,14108.0,61.9239,62.102,61.8616,61.9061,14108.0
2015-10-01 14:30:00,69.54,69.62,69.42,69.56,10951.0,61.9239,61.9951,61.8171,61.9417,10951.0
2015-10-01 15:00:00,69.57,69.74,69.49,69.5,16199.0,61.9506,62.102,61.8794,61.8883,16199.0
2015-10-01 15:30:00,69.52,69.81,69.25,69.66,32118.0,61.9061,62.1643,61.6657,62.0308,32118.0
2015-10-02 09:30:00,68.64,69.04,68.32,68.39,25972.0,61.1225,61.4787,60.8375,60.8999,25972.0
2015-10-02 10:00:00,68.38,68.77,68.34,68.42,16290.0,60.891,61.2382,60.8553,60.9266,16290.0
2015-10-02 10:30:00,68.41,68.85,68.31,68.84,12899.0,60.9177,61.3095,60.8286,61.3006,12899.0
2015-10-02 11:00:00,68.88,69.17,68.88,69.13,23418.0,61.3362,61.5944,61.3362,61.5588,23418.0
2015-10-02 11:30:00,69.12,69.59,69.11,69.54,35428.0,61.5499,61.9684,61.541,61.9239,35428.0
2015-10-02 12:00:00,69.55,69.83,69.52,69.82,15860.0,61.9328,62.1821,61.9061,62.1732,15860.0
2015-10-02 12:30:00,69.83,70.3,69.79,70.14,15900.0,62.1821,62.6007,62.1465,62.4582,15900.0
2015-10-02 13:00:00,70.17,70.32,70.09,70.31,12259.0,62.4849,62.6185,62.4137,62.6096,12259.0
2015-10-02 13:30:00,70.32,70.34,70.2,70.3,23120.0,62.6185,62.6363,62.5116,62.6007,23120.0
2015-10-02 14:00:00,70.26,70.49,70.25,70.43,16692.0,62.5651,62.7699,62.5561,62.7164,16692.0
2015-10-02 14:30:00,70.41,70.46,70.35,70.35,15504.0,62.6986,62.7432,62.6452,62.6452,15504.0
2015-10-02 15:00:00,70.35,70.62,70.32,70.6,29193.0,62.6452,62.8856,62.6185,62.8678,29193.0
2015-10-02 15:30:00,70.62,70.91,70.62,70.86,42033.0,62.8856,63.1439,62.8856,63.0993,42033.0
2015-10-05 09:30:00,71.46,71.72,71.06,71.69,13441.0,63.6336,63.8652,63.2774,63.8384,13441.0
2015-10-05 10:00:00,71.66,71.78,71.5,71.73,11116.0,63.8117,63.9186,63.6692,63.8741,11116.0
2015-10-05 10:30:00,71.75,71.8,71.61,71.67,7339.0,63.8919,63.9364,63.7672,63.8206,7339.0
2015-10-05 11:00:00,71.69,72.01,71.69,71.87,9094.0,63.8384,64.1234,63.8384,63.9987,9094.0
2015-10-05 11:30:00,71.88,72.2,71.85,72.16,16101.0,64.0076,64.2926,63.9809,64.257,16101.0
2015-10-05 12:00:00,72.16,72.29,72.06,72.16,13325.0,64.257,64.3727,64.1679,64.257,13325.0
2015-10-05 12:30:00,72.16,72.2,71.97,72.0,10070.0,64.257,64.2926,64.0878,64.1145,10070.0
2015-10-05 13:00:00,72.01,72.29,72.01,72.15,39673.0,64.1234,64.3727,64.1234,64.2481,39673.0
2015-10-05 13:30:00,72.13,72.13,71.82,71.84,10414.0,64.2303,64.2303,63.9542,63.972,10414.0
2015-10-05 14:00:00,71.86,72.01,71.85,71.95,15325.0,63.9898,64.1234,63.9809,64.07,15325.0
2015-10-05 14:30:00,71.99,72.0,71.89,71.94,12024.0,64.1056,64.1145,64.0165,64.0611,12024.0
2015-10-05 15:00:00,71.98,72.02,71.92,72.0,17419.0,64.0967,64.1323,64.0432,64.1145,17419.0
2015-10-05 15:30:00,72.0,72.16,71.97,72.1,73299.0,64.1145,64.257,64.0878,64.2035,73299.0
2015-10-06 09:30:00,72.14,72.35,71.87,72.35,23011.0,64.2392,64.4262,63.9987,64.4262,23011.0
2015-10-06 10:00:00,72.26,72.27,72.01,72.05,28196.0,64.346,64.3549,64.1234,64.159,28196.0
2015-10-06 10:30:00,72.06,72.13,71.92,72.05,36318.0,64.1679,64.2303,64.0432,64.159,36318.0
2015-10-06 11:00:00,72.08,72.1,71.82,71.82,10965.0,64.1857,64.2035,63.9542,63.9542,10965.0
2015-10-06 11:30:00,71.75,71.8,71.5,71.57,10005.0,63.8919,63.9364,63.6692,63.7316,10005.0
2015-10-06 12:00:00,71.63,71.7,71.5,71.51,6348.0,63.785,63.8473,63.6692,63.6782,6348.0
2015-10-06 12:30:00,71.46,71.58,71.44,71.54,7359.0,63.6336,63.7405,63.6158,63.7049,7359.0
2015-10-06 13:00:00,71.58,71.95,71.54,71.9,19785.0,63.7405,64.07,63.7049,64.0254,19785.0
2015-10-06 13:30:00,71.9,71.94,71.77,71.9,10540.0,64.0254,64.0611,63.9097,64.0254,10540.0
2015-10-06 14:00:00,71.89,72.06,71.8,71.95,49229.0,64.0165,64.1679,63.9364,64.07,49229.0
2015-10-06 14:30:00,71.88,72.02,71.8,71.91,17316.0,64.0076,64.1323,63.9364,64.0343,17316.0
2015-10-06 15:00:00,71.88,71.92,71.72,71.83,19295.0,64.0076,64.0432,63.8652,63.9631,19295.0
2015-10-06 15:30:00,71.86,71.98,71.74,71.96,46875.0,63.9898,64.0967,63.883,64.0789,46875.0
2015-10-07 09:30:00,72.17,72.36,71.98,72.22,34754.0,64.2659,64.4351,64.0967,64.3104,34754.0
2015-10-07 10:00:00,72.25,72.52,72.24,72.52,19824.0,64.3371,64.5775,64.3282,64.5775,19824.0
2015-10-07 10:30:00,72.5,72.56,72.35,72.35,24891.0,64.5597,64.6132,64.4262,64.4262,24891.0
2015-10-07 11:00:00,72.31,72.32,71.93,71.99,23042.0,64.3905,64.3994,64.0522,64.1056,23042.0
2015-10-07 11:30:00,71.99,72.18,71.9,72.13,27910.0,64.1056,64.2748,64.0254,64.2303,27910.0
2015-10-07 12:00:00,72.19,72.19,71.86,71.9,11400.0,64.2837,64.2837,63.9898,64.0254,11400.0
2015-10-07 12:30:00,71.9,72.07,71.9,72.03,8373.0,64.0254,64.1768,64.0254,64.1412,8373.0
2015-10-07 13:00:00,72.05,72.29,72.05,72.21,22013.0,64.159,64.3727,64.159,64.3015,22013.0
2015-10-07 13:30:00,72.29,72.49,72.23,72.41,47811.0,64.3727,64.5508,64.3193,64.4796,47811.0
2015-10-07 14:00:00,72.43,72.55,72.24,72.4,31393.0,64.4974,64.6043,64.3282,64.4707,31393.0
2015-10-07 14:30:00,72.4,72.52,72.25,72.25,39600.0,64.4707,64.5775,64.3371,64.3371,39600.0
2015-10-07 15:00:00,72.22,72.46,72.2,72.35,23949.0,64.3104,64.5241,64.2926,64.4262,23949.0
2015-10-07 15:30:00,72.33,72.58,72.23,72.57,57382.0,64.4083,64.631,64.3193,64.6221,57382.0
2015-10-08 09:30:00,72.47,72.66,72.17,72.48,28458.0,64.533,64.7022,64.2659,64.5419,28458.0
2015-10-08 10:00:00,72.51,72.8,72.49,72.69,13166.0,64.5686,64.8269,64.5508,64.7289,13166.0
2015-10-08 10:30:00,72.75,72.84,72.67,72.69,16831.0,64.7823,64.8625,64.7111,64.7289,16831.0
2015-10-08 11:00:00,72.67,72.7,72.52,72.7,30934.0,64.7111,64.7378,64.5775,64.7378,30934.0
2015-10-08 11:30:00,72.7,73.02,72.7,72.82,21003.0,64.7378,65.0228,64.7378,64.8447,21003.0
2015-10-08 12:00:00,72.88,73.05,72.8,72.98,27874.0,64.8981,65.0495,64.8269,64.9872,27874.0
2015-10-08 12:30:00,72.99,73.05,72.91,73.02,15114.0,64.9961,65.0495,64.9248,65.0228,15114.0
2015-10-08 13:00:00,73.03,73.03,72.76,72.79,6460.0,65.0317,65.0317,64.7913,64.818,6460.0
2015-10-08 13:30:00,72.8,72.8,72.66,72.7,5603.0,64.8269,64.8269,64.7022,64.7378,5603.0
2015-10-08 14:00:00,72.79,73.01,72.69,72.94,10352.0,64.818,65.0139,64.7289,64.9515,10352.0
2015-10-08 14:30:00,72.97,73.28,72.93,73.28,9100.0,64.9783,65.2543,64.9426,65.2543,9100.0
2015-10-08 15:00:00,73.25,73.46,73.24,73.34,32796.0,65.2276,65.4146,65.2187,65.3077,32796.0
2015-10-08 15:30:00,73.35,73.56,73.26,73.51,48484.0,65.3166,65.5036,65.2365,65.4591,48484.0
2015-10-09 09:30:00,73.72,73.74,73.51,73.67,8740.0,65.6461,65.6639,65.4591,65.6016,8740.0
2015-10-09 10:00:00,73.66,73.71,73.5,73.56,11268.0,65.5927,65.6372,65.4502,65.5036,11268.0
2015-10-09 10:30:00,73.54,73.8,73.54,73.73,12612.0,65.4858,65.7174,65.4858,65.655,12612.0
2015-10-09 11:00:00,73.79,73.83,73.67,73.76,13567.0,65.7084,65.7441,65.6016,65.6817,13567.0
2015-10-09 11:30:00,73.76,73.77,73.61,73.65,5800.0,65.6817,65.6906,65.5482,65.5838,5800.0
2015-10-09 12:00:00,73.71,73.73,73.62,73.73,13679.0,65.6372,65.655,65.5571,65.655,13679.0
2015-10-09 12:30:00,73.73,73.73,73.57,73.68,7648.0,65.655,65.655,65.5125,65.6105,7648.0
2015-10-09 13:00:00,73.68,73.72,73.59,73.66,7099.0,65.6105,65.6461,65.5303,65.5927,7099.0
2015-10-09 13:30:00,73.62,73.67,73.51,73.59,5200.0,65.5571,65.6016,65.4591,65.5303,5200.0
2015-10-09 14:00:00,73.63,73.65,73.5,73.51,4983.0,65.566,65.5838,65.4502,65.4591,4983.0
2015-10-09 14:30:00,73.54,73.63,73.43,73.6,4236.0,65.4858,65.566,65.3879,65.5393,4236.0
2015-10-09 15:00:00,73.57,73.71,73.51,73.65,6250.0,65.5125,65.6372,65.4591,65.5838,6250.0
2015-10-09 15:30:00,73.66,73.93,73.6,73.89,42059.0,65.5927,65.8331,65.5393,65.7975,42059.0
2015-10-12 09:30:00,74.13,75.04,73.95,74.27,8601.0,66.0112,66.8215,65.8509,66.1359,8601.0
2015-10-12 10:00:00,74.09,74.38,74.0,74.24,5890.0,65.9756,66.2338,65.8954,66.1092,5890.0
2015-10-12 10:30:00,74.12,74.3,74.1,74.19,5988.0,66.0023,66.1626,65.9845,66.0646,5988.0
2015-10-12 11:00:00,74.16,74.63,74.16,74.63,7581.0,66.0379,66.4564,66.0379,66.4564,7581.0
2015-10-12 11:30:00,74.59,74.64,74.35,74.36,10631.0,66.4208,66.4654,66.2071,66.216,10631.0
2015-10-12 12:00:00,74.35,74.38,74.2,74.25,15100.0,66.2071,66.2338,66.0735,66.1181,15100.0
2015-10-12 12:30:00,74.27,74.28,74.2,74.23,5747.0,66.1359,66.1448,66.0735,66.1003,5747.0
2015-10-12 13:00:00,74.18,74.22,74.06,74.2,18533.0,66.0557,66.0914,65.9489,66.0735,18533.0
2015-10-12 13:30:00,74.18,74.19,73.97,74.0,6941.0,66.0557,66.0646,65.8687,65.8954,6941.0
2015-10-12 14:00:00,74.0,74.03,73.91,73.97,11963.0,65.8954,65.9222,65.8153,65.8687,11963.0
2015-10-12 14:30:00,73.91,74.02,73.9,73.98,14321.0,65.8153,65.9133,65.8064,65.8776,14321.0
2015-10-12 15:00:00,73.95,73.97,73.89,73.97,5866.0,65.8509,65.8687,65.7975,65.8687,5866.0
2015-10-12 15:30:00,74.0,74.11,73.92,74.08,46520.0,65.8954,65.9934,65.8242,65.9667,46520.0
2015-10-13 09:30:00,73.5,74.06,73.44,73.73,23165.0,65.4502,65.9489,65.3968,65.655,23165.0
2015-10-13 10:00:00,73.75,74.05,73.68,74.01,28596.0,65.6728,65.94,65.6105,65.9044,28596.0
2015-10-13 10:30:00,74.03,74.12,73.92,74.12,18031.0,65.9222,66.0023,65.8242,66.0023,18031.0
2015-10-13 11:00:00,74.07,74.1,73.93,74.0,5264.0,65.9578,65.9845,65.8331,65.8954,5264.0
2015-10-13 11:30:00,74.0,74.0,73.82,73.98,4083.0,65.8954,65.8954,65.7352,65.8776,4083.0
2015-10-13 12:00:00,73.92,74.13,73.92,74.02,16644.0,65.8242,66.0112,65.8242,65.9133,16644.0
2015-10-13 12:30:00,73.98,74.01,73.82,73.85,1900.0,65.8776,65.9044,65.7352,65.7619,1900.0
2015-10-13 13:00:00,73.87,73.87,73.74,73.82,3410.0,65.7797,65.7797,65.6639,65.7352,3410.0
2015-10-13 13:30:00,73.77,73.87,73.67,73.78,3389.0,65.6906,65.7797,65.6016,65.6995,3389.0
2015-10-13 14:00:00,73.75,73.86,73.71,73.74,7578.0,65.6728,65.7708,65.6372,65.6639,7578.0
2015-10-13 14:30:00,73.73,73.85,73.66,73.85,5478.0,65.655,65.7619,65.5927,65.7619,5478.0
2015-10-13 15:00:00,73.82,73.82,73.58,73.75,17658.0,65.7352,65.7352,65.5214,65.6728,17658.0
2015-10-13 15:30:00,73.76,73.81,73.52,73.55,31502.0,65.6817,65.7263,65.468,65.4947,31502.0
2015-10-14 09:30:00,73.5,74.12,73.35,74.0,7841.0,65.4502,66.0023,65.3166,65.8954,7841.0
2015-10-14 10:00:00,73.97,74.0,73.6,73.68,4149.0,65.8687,65.8954,65.5393,65.6105,4149.0
2015-10-14 10:30:00,73.58,73.65,73.44,73.6,8392.0,65.5214,65.5838,65.3968,65.5393,8392.0
2015-10-14 11:00:00,73.57,73.67,73.39,73.51,20426.0,65.5125,65.6016,65.3523,65.4591,20426.0
2015-10-14 11:30:00,73.51,73.83,73.5,73.78,13481.0,65.4591,65.7441,65.4502,65.6995,13481.0
2015-10-14 12:00:00,73.75,73.85,73.65,73.78,13697.0,65.6728,65.7619,65.5838,65.6995,13697.0
2015-10-14 12:30:00,73.84,74.03,73.79,73.91,8053.0,65.753,65.9222,65.7084,65.8153,8053.0
2015-10-14 13:00:00,73.9,73.96,73.63,73.63,18639.0,65.8064,65.8598,65.566,65.566,18639.0
2015-10-14 13:30:00,73.67,73.67,73.48,73.49,9868.0,65.6016,65.6016,65.4324,65.4413,9868.0
2015-10-14 14:00:00,73.55,73.55,73.24,73.29,17850.0,65.4947,65.4947,65.2187,65.2632,17850.0
2015-10-14 14:30:00,73.27,73.31,73.06,73.08,12801.0,65.2454,65.281,65.0584,65.0762,12801.0
2015-10-14 15:00:00,73.12,73.15,72.95,73.12,12496.0,65.1118,65.1385,64.9604,65.1118,12496.0
2015-10-14 15:30:00,73.17,73.27,72.96,73.03,26925.0,65.1563,65.2454,64.9693,65.0317,26925.0
2015-10-15 09:30:00,73.12,73.6,73.03,73.07,6736.0,65.1118,65.5393,65.0317,65.0673,6736.0
2015-10-15 10:00:00,73.08,73.45,73.03,73.44,4910.0,65.0762,65.4057,65.0317,65.3968,4910.0
2015-10-15 10:30:00,73.41,73.57,73.35,73.43,4200.0,65.3701,65.5125,65.3166,65.3879,4200.0
2015-10-15 11:00:00,73.44,73.53,73.38,73.52,7679.0,65.3968,65.4769,65.3433,65.468,7679.0
2015-10-15 11:30:00,73.55,73.55,73.39,73.42,3544.0,65.4947,65.4947,65.3523,65.379,3544.0
2015-10-15 12:00:00,73.37,73.49,73.37,73.48,3904.0,65.3344,65.4413,65.3344,65.4324,3904.0
2015-10-15 12:30:00,73.48,73.5,73.29,73.29,2785.0,65.4324,65.4502,65.2632,65.2632,2785.0
2015-10-15 13:00:00,73.31,73.4,73.3,73.35,6727.0,65.281,65.3612,65.2721,65.3166,6727.0
2015-10-15 13:30:00,73.34,73.4,73.3,73.39,6795.0,65.3077,65.3612,65.2721,65.3523,6795.0
2015-10-15 14:00:00,73.38,73.44,73.29,73.32,13102.0,65.3433,65.3968,65.2632,65.2899,13102.0
2015-10-15 14:30:00,73.33,73.42,73.33,73.34,20119.0,65.2988,65.379,65.2988,65.3077,20119.0
2015-10-15 15:00:00,73.31,73.43,73.31,73.33,15450.0,65.281,65.3879,65.281,65.2988,15450.0
2015-10-15 15:30:00,73.29,73.41,73.27,73.37,49535.0,65.2632,65.3701,65.2454,65.3344,49535.0
2015-10-16 09:30:00,73.28,73.63,73.28,73.49,7085.0,65.2543,65.566,65.2543,65.4413,7085.0
2015-10-16 10:00:00,73.53,73.54,73.41,73.42,7702.0,65.4769,65.4858,65.3701,65.379,7702.0
2015-10-16 10:30:00,73.49,73.6,73.42,73.56,7350.0,65.4413,65.5393,65.379,65.5036,7350.0
2015-10-16 11:00:00,73.5,73.62,73.45,73.49,9031.0,65.4502,65.5571,65.4057,65.4413,9031.0
2015-10-16 11:30:00,73.5,73.64,73.46,73.61,18727.0,65.4502,65.5749,65.4146,65.5482,18727.0
2015-10-16 12:00:00,73.62,73.62,73.39,73.53,7999.0,65.5571,65.5571,65.3523,65.4769,7999.0
2015-10-16 12:30:00,73.48,73.53,73.32,73.51,18995.0,65.4324,65.4769,65.2899,65.4591,18995.0
2015-10-16 13:00:00,73.48,73.5,73.32,73.38,3748.0,65.4324,65.4502,65.2899,65.3433,3748.0
2015-10-16 13:30:00,73.3,73.4,73.24,73.24,2500.0,65.2721,65.3612,65.2187,65.2187,2500.0
2015-10-16 14:00:00,73.22,73.34,73.09,73.34,9411.0,65.2009,65.3077,65.0851,65.3077,9411.0
2015-10-16 14:30:00,73.34,73.47,73.25,73.39,13767.0,65.3077,65.4235,65.2276,65.3523,13767.0
2015-10-16 15:00:00,73.39,73.48,73.38,73.41,13278.0,65.3523,65.4324,65.3433,65.3701,13278.0
2015-10-16 15:30:00,73.45,73.54,73.44,73.51,31404.0,65.4057,65.4858,65.3968,65.4591,31404.0
2015-10-19 09:30:00,73.35,73.79,73.25,73.77,20278.0,65.3166,65.7084,65.2276,65.6906,20278.0
2015-10-19 10:00:00,73.83,73.89,73.56,73.61,34671.0,65.7441,65.7975,65.5036,65.5482,34671.0
2015-10-19 10:30:00,73.66,73.88,73.65,73.83,19914.0,65.5927,65.7886,65.5838,65.7441,19914.0
2015-10-19 11:00:00,73.85,74.14,73.79,74.03,13049.0,65.7619,66.0201,65.7084,65.9222,13049.0
2015-10-19 11:30:00,74.09,74.18,74.01,74.11,22614.0,65.9756,66.0557,65.9044,65.9934,22614.0
2015-10-19 12:00:00,74.1,74.12,73.95,73.95,10156.0,65.9845,66.0023,65.8509,65.8509,10156.0
2015-10-19 12:30:00,73.98,74.13,73.96,74.01,9500.0,65.8776,66.0112,65.8598,65.9044,9500.0
2015-10-19 13:00:00,74.01,74.03,73.95,73.95,7666.0,65.9044,65.9222,65.8509,65.8509,7666.0
2015-10-19 13:30:00,73.95,74.09,73.88,74.03,8605.0,65.8509,65.9756,65.7886,65.9222,8605.0
2015-10-19 14:00:00,74.05,74.09,73.94,73.94,18641.0,65.94,65.9756,65.842,65.842,18641.0
2015-10-19 14:30:00,74.04,74.16,73.98,74.03,67871.0,65.9311,66.0379,65.8776,65.9222,67871.0
2015-10-19 15:00:00,74.05,74.2,74.03,74.18,20454.0,65.94,66.0735,65.9222,66.0557,20454.0
2015-10-19 15:30:00,74.19,74.21,74.07,74.1,66263.0,66.0646,66.0824,65.9578,65.9845,66263.0
2015-10-20 09:30:00,74.0,74.19,73.92,74.1,69554.0,65.8954,66.0646,65.8242,65.9845,69554.0
2015-10-20 10:00:00,74.1,74.16,74.02,74.08,14919.0,65.9845,66.0379,65.9133,65.9667,14919.0
2015-10-20 10:30:00,74.07,74.22,74.01,74.09,12884.0,65.9578,66.0914,65.9044,65.9756,12884.0
2015-10-20 11:00:00,74.06,74.1,74.0,74.08,7968.0,65.9489,65.9845,65.8954,65.9667,7968.0
2015-10-20 11:30:00,74.05,74.12,73.97,74.06,23354.0,65.94,66.0023,65.8687,65.9489,23354.0
2015-10-20 12:00:00,74.08,74.08,73.93,73.98,12577.0,65.9667,65.9667,65.8331,65.8776,12577.0
2015-10-20 12:30:00,73.94,74.06,73.88,74.0,10628.0,65.842,65.9489,65.7886,65.8954,10628.0
2015-10-20 13:00:00,73.99,74.12,73.97,74.0,8764.0,65.8865,66.0023,65.8687,65.8954,8764.0
2015-10-20 13:30:00,74.01,74.04,73.94,74.0,20572.0,65.9044,65.9311,65.842,65.8954,20572.0
2015-10-20 14:00:00,73.99,74.03,73.93,74.0,7700.0,65.8865,65.9222,65.8331,65.8954,7700.0
2015-10-20 14:30:00,74.0,74.0,73.89,73.97,13790.0,65.8954,65.8954,65.7975,65.8687,13790.0
2015-10-20 15:00:00,74.0,74.01,73.91,73.98,10321.0,65.8954,65.9044,65.8153,65.8776,10321.0
2015-10-20 15:30:00,73.97,74.0,73.93,74.0,15852.0,65.8687,65.8954,65.8331,65.8954,15852.0
2015-10-21 09:30:00,74.1,74.29,73.97,74.11,7450.0,65.9845,66.1537,65.8687,65.9934,7450.0
2015-10-21 10:00:00,74.14,74.21,73.98,74.03,12165.0,66.0201,66.0824,65.8776,65.9222,12165.0
2015-10-21 10:30:00,74.01,74.07,73.85,74.03,10921.0,65.9044,65.9578,65.7619,65.9222,10921.0
2015-10-21 11:00:00,74.07,74.08,73.83,73.97,5506.0,65.9578,65.9667,65.7441,65.8687,5506.0
2015-10-21 11:30:00,73.95,74.08,73.95,73.99,3917.0,65.8509,65.9667,65.8509,65.8865,3917.0
2015-10-21 12:00:00,74.0,74.04,73.94,73.95,3179.0,65.8954,65.9311,65.842,65.8509,3179.0
2015-10-21 12:30:00,73.96,73.98,73.87,73.88,5848.0,65.8598,65.8776,65.7797,65.7886,5848.0
2015-10-21 13:00:00,73.86,73.86,73.47,73.5,9343.0,65.7708,65.7708,65.4235,65.4502,9343.0
2015-10-21 13:30:00,73.45,73.52,73.39,73.39,2326.0,65.4057,65.468,65.3523,65.3523,2326.0
2015-10-21 14:00:00,73.33,73.47,73.32,73.47,3400.0,65.2988,65.4235,65.2899,65.4235,3400.0
2015-10-21 14:30:00,73.47,73.67,73.47,73.63,6641.0,65.4235,65.6016,65.4235,65.566,6641.0
2015-10-21 15:00:00,73.61,73.71,73.38,73.45,8611.0,65.5482,65.6372,65.3433,65.4057,8611.0
2015-10-21 15:30:00,73.41,73.44,73.31,73.35,9220.0,65.3701,65.3968,65.281,65.3166,9220.0
2015-10-22 09:30:00,73.85,74.25,73.8,74.25,4837.0,65.7619,66.1181,65.7174,66.1181,4837.0
2015-10-22 10:00:00,74.16,74.53,74.15,74.25,14261.0,66.0379,66.3674,66.029,66.1181,14261.0
2015-10-22 10:30:00,74.27,74.52,74.05,74.51,22828.0,66.1359,66.3585,65.94,66.3496,22828.0
2015-10-22 11:00:00,74.51,74.7,74.44,74.52,9912.0,66.3496,66.5188,66.2873,66.3585,9912.0
2015-10-22 11:30:00,74.55,74.77,74.51,74.61,10768.0,66.3852,66.5811,66.3496,66.4386,10768.0
2015-10-22 12:00:00,74.6,74.75,74.5,74.73,13498.0,66.4297,66.5633,66.3407,66.5455,13498.0
2015-10-22 12:30:00,74.75,74.99,74.62,74.98,19489.0,66.5633,66.777,66.4475,66.7681,19489.0
2015-10-22 13:00:00,75.0,75.25,74.89,75.08,24964.0,66.7859,67.0085,66.688,66.8572,24964.0
2015-10-22 13:30:00,75.1,75.36,75.08,75.28,27636.0,66.875,67.1065,66.8572,67.0353,27636.0
2015-10-22 14:00:00,75.28,75.38,75.17,75.19,28616.0,67.0353,67.1243,66.9373,66.9551,28616.0
2015-10-22 14:30:00,75.17,75.71,74.87,75.65,82924.0,66.9373,67.4182,66.6702,67.3647,82924.0
2015-10-22 15:00:00,75.66,75.67,75.2,75.37,33374.0,67.3736,67.3825,66.964,67.1154,33374.0
2015-10-22 15:30:00,75.39,75.45,75.08,75.22,68470.0,67.1332,67.1866,66.8572,66.9818,68470.0
2015-10-23 09:30:00,75.52,75.9,74.94,75.78,13377.0,67.249,67.5874,66.7325,67.4805,13377.0
2015-10-23 10:00:00,75.7,75.79,75.5,75.5,7712.0,67.4093,67.4894,67.2312,67.2312,7712.0
2015-10-23 10:30:00,75.44,75.6,75.29,75.29,7881.0,67.1777,67.3202,67.0442,67.0442,7881.0
2015-10-23 11:00:00,75.33,75.86,75.33,75.77,28228.0,67.0798,67.5517,67.0798,67.4716,28228.0
2015-10-23 11:30:00,75.76,75.83,75.47,75.47,4793.0,67.4627,67.525,67.2044,67.2044,4793.0
2015-10-23 12:00:00,75.46,75.74,75.43,75.74,3500.0,67.1955,67.4449,67.1688,67.4449,3500.0
2015-10-23 12:30:00,75.73,75.73,75.5,75.56,5331.0,67.436,67.436,67.2312,67.2846,5331.0
2015-10-23 13:00:00,75.53,75.58,75.45,75.55,7404.0,67.2579,67.3024,67.1866,67.2757,7404.0
2015-10-23 13:30:00,75.58,75.77,75.55,75.74,6407.0,67.3024,67.4716,67.2757,67.4449,6407.0
2015-10-23 14:00:00,75.75,75.99,75.71,75.9,11395.0,67.4538,67.6675,67.4182,67.5874,11395.0
2015-10-23 14:30:00,75.89,75.94,75.79,75.94,13078.0,67.5785,67.623,67.4894,67.623,13078.0
2015-10-23 15:00:00,75.91,76.08,75.88,76.03,20885.0,67.5963,67.7476,67.5695,67.7031,20885.0
2015-10-23 15:30:00,76.02,76.13,75.92,76.11,25432.0,67.6942,67.7922,67.6052,67.7744,25432.0
2015-10-26 09:30:00,76.0,76.55,75.76,76.15,8359.0,67.6764,68.1662,67.4627,67.81,8359.0
2015-10-26 10:00:00,76.15,76.36,76.07,76.36,5614.0,67.81,67.997,67.7387,67.997,5614.0
2015-10-26 10:30:00,76.33,76.4,76.17,76.35,8156.0,67.9703,68.0326,67.8278,67.9881,8156.0
2015-10-26 11:00:00,76.32,76.36,76.2,76.31,7796.0,67.9614,67.997,67.8545,67.9525,7796.0
2015-10-26 11:30:00,76.31,76.47,76.31,76.4,4880.0,67.9525,68.0949,67.9525,68.0326,4880.0
2015-10-26 12:00:00,76.4,76.41,76.29,76.35,9415.0,68.0326,68.0415,67.9346,67.9881,9415.0
2015-10-26 12:30:00,76.39,76.46,76.3,76.33,7374.0,68.0237,68.086,67.9435,67.9703,7374.0
2015-10-26 13:00:00,76.27,76.38,76.26,76.38,6900.0,67.9168,68.0148,67.9079,68.0148,6900.0
2015-10-26 13:30:00,76.34,76.44,76.28,76.35,9257.0,67.9792,68.0682,67.9257,67.9881,9257.0
2015-10-26 14:00:00,76.33,76.41,76.26,76.29,15161.0,67.9703,68.0415,67.9079,67.9346,15161.0
2015-10-26 14:30:00,76.31,76.35,76.2,76.29,14331.0,67.9525,67.9881,67.8545,67.9346,14331.0
2015-10-26 15:00:00,76.29,76.36,76.23,76.34,47534.0,67.9346,67.997,67.8812,67.9792,47534.0
2015-10-26 15:30:00,76.34,76.39,76.26,76.32,52678.0,67.9792,68.0237,67.9079,67.9614,52678.0
2015-10-27 09:30:00,75.97,76.44,75.94,76.3,7536.0,67.6497,68.0682,67.623,67.9435,7536.0
2015-10-27 10:00:00,76.28,76.28,75.59,75.71,19851.0,67.9257,67.9257,67.3113,67.4182,19851.0
2015-10-27 10:30:00,75.71,75.81,75.68,75.77,20539.0,67.4182,67.5072,67.3915,67.4716,20539.0
2015-10-27 11:00:00,75.8,75.94,75.76,75.8,14373.0,67.4983,67.623,67.4627,67.4983,14373.0
2015-10-27 11:30:00,75.76,76.2,75.73,76.18,10700.0,67.4627,67.8545,67.436,67.8367,10700.0
2015-10-27 12:00:00,76.15,76.33,76.1,76.33,4000.0,67.81,67.9703,67.7655,67.9703,4000.0
2015-10-27 12:30:00,76.33,76.33,75.91,75.93,8030.0,67.9703,67.9703,67.5963,67.6141,8030.0
2015-10-27 13:00:00,75.92,75.92,75.6,75.65,8222.0,67.6052,67.6052,67.3202,67.3647,8222.0
2015-10-27 13:30:00,75.68,75.79,75.59,75.62,38955.0,67.3915,67.4894,67.3113,67.338,38955.0
2015-10-27 14:00:00,75.67,75.72,75.44,75.56,12959.0,67.3825,67.4271,67.1777,67.2846,12959.0
2015-10-27 14:30:00,75.54,75.55,75.42,75.43,14572.0,67.2668,67.2757,67.1599,67.1688,14572.0
2015-10-27 15:00:00,75.42,75.5,75.34,75.5,34277.0,67.1599,67.2312,67.0887,67.2312,34277.0
2015-10-27 15:30:00,75.5,75.53,75.26,75.44,57567.0,67.2312,67.2579,67.0174,67.1777,57567.0
2015-10-28 09:30:00,75.52,76.23,75.47,76.16,10122.0,67.249,67.8812,67.2044,67.8189,10122.0
2015-10-28 10:00:00,76.14,76.22,75.84,75.89,10520.0,67.8011,67.8723,67.5339,67.5785,10520.0
2015-10-28 10:30:00,75.9,76.42,75.9,76.42,6753.0,67.5874,68.0504,67.5874,68.0504,6753.0
2015-10-28 11:00:00,76.35,76.61,76.35,76.61,8885.0,67.9881,68.2196,67.9881,68.2196,8885.0
2015-10-28 11:30:00,76.63,76.7,76.52,76.7,5332.0,68.2374,68.2997,68.1395,68.2997,5332.0
2015-10-28 12:00:00,76.74,76.74,76.55,76.63,4000.0,68.3354,68.3354,68.1662,68.2374,4000.0
2015-10-28 12:30:00,76.6,76.67,76.49,76.53,2916.0,68.2107,68.273,68.1127,68.1484,2916.0
2015-10-28 13:00:00,76.51,76.68,76.48,76.65,6521.0,68.1305,68.2819,68.1038,68.2552,6521.0
2015-10-28 13:30:00,76.66,76.96,76.55,76.88,14909.0,68.2641,68.5313,68.1662,68.46,14909.0
2015-10-28 14:00:00,76.88,76.9,76.22,76.45,17172.0,68.46,68.4778,67.8723,68.0771,17172.0
2015-10-28 14:30:00,76.38,76.67,76.29,76.57,14426.0,68.0148,68.273,67.9346,68.184,14426.0
2015-10-28 15:00:00,76.55,76.96,76.44,76.86,21537.0,68.1662,68.5313,68.0682,68.4422,21537.0
2015-10-28 15:30:00,76.83,77.46,76.83,77.46,73569.0,68.4155,68.9765,68.4155,68.9765,73569.0
2015-10-29 09:30:00,77.1,77.27,76.93,77.17,8573.0,68.6559,68.8073,68.5045,68.7183,8573.0
2015-10-29 10:00:00,77.24,77.49,77.06,77.1,25435.0,68.7806,69.0032,68.6203,68.6559,25435.0
2015-10-29 10:30:00,77.06,77.4,77.0,77.4,7407.0,68.6203,68.9231,68.5669,68.9231,7407.0
2015-10-29 11:00:00,77.32,77.45,77.25,77.45,10235.0,68.8518,68.9676,68.7895,68.9676,10235.0
2015-10-29 11:30:00,77.49,77.59,77.35,77.42,5968.0,69.0032,69.0923,68.8786,68.9409,5968.0
2015-10-29 12:00:00,77.45,77.6,77.38,77.58,6366.0,68.9676,69.1012,68.9053,69.0834,6366.0
2015-10-29 12:30:00,77.6,77.6,77.35,77.35,4211.0,69.1012,69.1012,68.8786,68.8786,4211.0
2015-10-29 13:00:00,77.44,77.44,77.27,77.33,4673.0,68.9587,68.9587,68.8073,68.8607,4673.0
2015-10-29 13:30:00,77.32,77.34,77.23,77.25,5571.0,68.8518,68.8696,68.7717,68.7895,5571.0
2015-10-29 14:00:00,77.24,77.5,77.24,77.5,9698.0,68.7806,69.0121,68.7806,69.0121,9698.0
2015-10-29 14:30:00,77.5,77.53,77.29,77.46,10501.0,69.0121,69.0388,68.8251,68.9765,10501.0
2015-10-29 15:00:00,77.41,77.69,77.41,77.57,28741.0,68.932,69.1813,68.932,69.0745,28741.0
2015-10-29 15:30:00,77.56,77.78,77.56,77.71,29826.0,69.0656,69.2615,69.0656,69.1991,29826.0
2015-10-30 09:30:00,77.92,78.28,77.78,77.99,24760.0,69.3861,69.7067,69.2615,69.4485,24760.0
2015-10-30 10:00:00,77.95,78.08,77.54,77.58,18983.0,69.4128,69.5286,69.0477,69.0834,18983.0
2015-10-30 10:30:00,77.57,78.07,77.51,77.94,26684.0,69.0745,69.5197,69.021,69.4039,26684.0
2015-10-30 11:00:00,78.01,78.05,77.88,77.97,12150.0,69.4663,69.5019,69.3505,69.4306,12150.0
2015-10-30 11:30:00,77.93,77.99,77.63,77.63,4960.0,69.395,69.4485,69.1279,69.1279,4960.0
2015-10-30 12:00:00,77.6,77.68,77.53,77.68,3965.0,69.1012,69.1724,69.0388,69.1724,3965.0
2015-10-30 12:30:00,77.63,77.8,77.63,77.71,5267.0,69.1279,69.2793,69.1279,69.1991,5267.0
2015-10-30 13:00:00,77.72,77.77,77.6,77.72,3640.0,69.208,69.2526,69.1012,69.208,3640.0
2015-10-30 13:30:00,77.72,77.77,77.65,77.66,5761.0,69.208,69.2526,69.1457,69.1546,5761.0
2015-10-30 14:00:00,77.62,77.66,77.55,77.64,10521.0,69.119,69.1546,69.0566,69.1368,10521.0
2015-10-30 14:30:00,77.61,77.68,77.51,77.53,14955.0,69.1101,69.1724,69.021,69.0388,14955.0
2015-10-30 15:00:00,77.55,77.6,77.4,77.42,12195.0,69.0566,69.1012,68.9231,68.9409,12195.0
2015-10-30 15:30:00,77.43,77.55,77.35,77.36,34878.0,68.9498,69.0566,68.8786,68.8875,34878.0
2015-11-02 09:30:00,77.3,77.93,76.8,76.84,30084.0,68.834,69.395,68.3888,68.4244,30084.0
2015-11-02 10:00:00,76.84,77.06,76.67,77.05,16304.0,68.4244,68.6203,68.273,68.6114,16304.0
2015-11-02 10:30:00,77.04,77.1,76.92,76.94,10318.0,68.6025,68.6559,68.4956,68.5135,10318.0
2015-11-02 11:00:00,76.92,77.18,76.78,77.17,22434.0,68.4956,68.7272,68.371,68.7183,22434.0
2015-11-02 11:30:00,77.22,77.27,77.01,77.08,6772.0,68.7628,68.8073,68.5758,68.6381,6772.0
2015-11-02 12:00:00,77.1,77.3,77.03,77.28,7964.0,68.6559,68.834,68.5936,68.8162,7964.0
2015-11-02 12:30:00,77.3,77.38,77.27,77.37,10250.0,68.834,68.9053,68.8073,68.8964,10250.0
2015-11-02 13:00:00,77.37,77.61,77.36,77.61,13094.0,68.8964,69.1101,68.8875,69.1101,13094.0
2015-11-02 13:30:00,77.61,77.62,77.43,77.51,5940.0,69.1101,69.119,68.9498,69.021,5940.0
2015-11-02 14:00:00,77.51,77.57,77.42,77.52,9245.0,69.021,69.0745,68.9409,69.0299,9245.0
2015-11-02 14:30:00,77.53,77.67,77.48,77.65,14736.0,69.0388,69.1635,68.9943,69.1457,14736.0
2015-11-02 15:00:00,77.68,77.73,77.5,77.68,14428.0,69.1724,69.2169,69.0121,69.1724,14428.0
2015-11-02 15:30:00,77.63,77.69,77.35,77.55,38501.0,69.1279,69.1813,68.8786,69.0566,38501.0
2015-11-03 09:30:00,77.12,77.73,77.08,77.25,9988.0,68.6737,69.2169,68.6381,68.7895,9988.0
2015-11-03 10:00:00,77.21,77.3,77.14,77.25,12217.0,68.7539,68.834,68.6915,68.7895,12217.0
2015-11-03 10:30:00,77.24,77.26,77.13,77.18,14562.0,68.7806,68.7984,68.6826,68.7272,14562.0
2015-11-03 11:00:00,77.14,77.24,77.13,77.2,6741.0,68.6915,68.7806,68.6826,68.745,6741.0
2015-11-03 11:30:00,77.2,77.42,77.2,77.39,10785.0,68.745,68.9409,68.745,68.9142,10785.0
2015-11-03 12:00:00,77.44,77.44,77.2,77.23,14060.0,68.9587,68.9587,68.745,68.7717,14060.0
2015-11-03 12:30:00,77.22,77.45,77.22,77.39,51838.0,68.7628,68.9676,68.7628,68.9142,51838.0
2015-11-03 13:00:00,77.39,77.41,77.25,77.25,8243.0,68.9142,68.932,68.7895,68.7895,8243.0
2015-11-03 13:30:00,77.25,77.28,77.2,77.2,6929.0,68.7895,68.8162,68.745,68.745,6929.0
2015-11-03 14:00:00,77.21,77.28,77.16,77.18,12628.0,68.7539,68.8162,68.7094,68.7272,12628.0
2015-11-03 14:30:00,77.17,77.24,77.13,77.19,16288.0,68.7183,68.7806,68.6826,68.7361,16288.0
2015-11-03 15:00:00,77.17,77.25,77.16,77.23,24800.0,68.7183,68.7895,68.7094,68.7717,24800.0
2015-11-03 15:30:00,77.21,77.21,77.07,77.13,17467.0,68.7539,68.7539,68.6292,68.6826,17467.0
2015-11-04 09:30:00,77.18,77.53,77.11,77.49,49356.0,68.7272,69.0388,68.6648,69.0032,49356.0
2015-11-04 10:00:00,77.44,77.65,77.42,77.42,11221.0,68.9587,69.1457,68.9409,68.9409,11221.0
2015-11-04 10:30:00,77.43,77.69,77.33,77.48,20958.0,68.9498,69.1813,68.8607,68.9943,20958.0
2015-11-04 11:00:00,77.51,77.96,77.38,77.96,26310.0,69.021,69.4217,68.9053,69.4217,26310.0
2015-11-04 11:30:00,77.92,78.0,77.66,77.66,10187.0,69.3861,69.4574,69.1546,69.1546,10187.0
2015-11-04 12:00:00,77.7,77.89,77.68,77.68,8180.0,69.1902,69.3594,69.1724,69.1724,8180.0
2015-11-04 12:30:00,77.68,77.72,77.57,77.57,6390.0,69.1724,69.208,69.0745,69.0745,6390.0
2015-11-04 13:00:00,77.57,77.57,77.45,77.52,3400.0,69.0745,69.0745,68.9676,69.0299,3400.0
2015-11-04 13:30:00,77.49,77.68,77.39,77.68,4349.0,69.0032,69.1724,68.9142,69.1724,4349.0
2015-11-04 14:00:00,77.65,77.7,77.45,77.46,9131.0,69.1457,69.1902,68.9676,68.9765,9131.0
2015-11-04 14:30:00,77.44,77.49,77.13,77.13,25975.0,68.9587,69.0032,68.6826,68.6826,25975.0
2015-11-04 15:00:00,77.14,77.72,77.07,77.63,42411.0,68.6915,69.208,68.6292,69.1279,42411.0
2015-11-04 15:30:00,77.62,77.82,77.38,77.66,136847.0,69.119,69.2971,68.9053,69.1546,136847.0
2015-11-05 09:30:00,77.55,78.69,76.74,77.94,21545.0,69.0566,70.0718,68.3354,69.4039,21545.0
2015-11-05 10:00:00,77.95,78.27,77.47,77.93,13046.0,69.4128,69.6978,68.9854,69.395,13046.0
2015-11-05 10:30:00,77.8,77.85,77.48,77.71,10400.0,69.2793,69.3238,68.9943,69.1991,10400.0
2015-11-05 11:00:00,77.72,77.84,77.58,77.61,18442.0,69.208,69.3149,69.0834,69.1101,18442.0
2015-11-05 11:30:00,77.61,77.62,77.42,77.42,13196.0,69.1101,69.119,68.9409,68.9409,13196.0
2015-11-05 12:00:00,77.43,77.46,77.27,77.3,9810.0,68.9498,68.9765,68.8073,68.834,9810.0
2015-11-05 12:30:00,77.26,77.5,77.22,77.22,32594.0,68.7984,69.0121,68.7628,68.7628,32594.0
2015-11-05 13:00:00,77.22,77.34,77.06,77.23,7761.0,68.7628,68.8696,68.6203,68.7717,7761.0
2015-11-05 13:30:00,77.3,77.4,77.22,77.4,8647.0,68.834,68.9231,68.7628,68.9231,8647.0
2015-11-05 14:00:00,77.39,77.44,77.27,77.33,11241.0,68.9142,68.9587,68.8073,68.8607,11241.0
2015-11-05 14:30:00,77.31,77.5,77.29,77.36,13053.0,68.8429,69.0121,68.8251,68.8875,13053.0
2015-11-05 15:00:00,77.38,77.45,77.25,77.33,30127.0,68.9053,68.9676,68.7895,68.8607,30127.0
2015-11-05 15:30:00,77.35,77.4,77.1,77.18,124822.0,68.8786,68.9231,68.6559,68.7272,124822.0
2015-11-06 09:30:00,77.41,77.6,76.76,77.01,28150.0,68.932,69.1012,68.3532,68.5758,28150.0
2015-11-06 10:00:00,77.12,77.2,76.97,76.99,26440.0,68.6737,68.745,68.5402,68.558,26440.0
2015-11-06 10:30:00,77.01,77.21,77.0,77.06,11864.0,68.5758,68.7539,68.5669,68.6203,11864.0
2015-11-06 11:00:00,77.06,77.12,76.97,76.97,10702.0,68.6203,68.6737,68.5402,68.5402,10702.0
2015-11-06 11:30:00,77.05,77.29,76.99,77.05,19293.0,68.6114,68.8251,68.558,68.6114,19293.0
2015-11-06 12:00:00,77.02,77.07,76.87,76.9,5100.0,68.5847,68.6292,68.4511,68.4778,5100.0
2015-11-06 12:30:00,76.92,76.94,76.8,76.89,4100.0,68.4956,68.5135,68.3888,68.4689,4100.0
2015-11-06 13:00:00,76.91,77.18,76.87,77.12,15440.0,68.4867,68.7272,68.4511,68.6737,15440.0
2015-11-06 13:30:00,77.12,77.31,77.09,77.26,8965.0,68.6737,68.8429,68.647,68.7984,8965.0
2015-11-06 14:00:00,77.29,77.44,77.26,77.31,18290.0,68.8251,68.9587,68.7984,68.8429,18290.0
2015-11-06 14:30:00,77.32,77.48,77.21,77.46,17162.0,68.8518,68.9943,68.7539,68.9765,17162.0
2015-11-06 15:00:00,77.48,77.52,77.43,77.45,14193.0,68.9943,69.0299,68.9498,68.9676,14193.0
2015-11-06 15:30:00,77.46,77.93,77.46,77.83,105989.0,68.9765,69.395,68.9765,69.306,105989.0
2015-11-09 09:30:00,77.91,78.07,77.57,77.58,14313.0,69.3772,69.5197,69.0745,69.0834,14313.0
2015-11-09 10:00:00,77.64,78.08,77.59,78.04,23344.0,69.1368,69.5286,69.0923,69.493,23344.0
2015-11-09 10:30:00,78.04,78.46,78.03,78.41,32114.0,69.493,69.867,69.4841,69.8225,32114.0
2015-11-09 11:00:00,78.39,78.43,78.22,78.42,30051.0,69.8046,69.8403,69.6533,69.8314,30051.0
2015-11-09 11:30:00,78.42,78.56,78.42,78.54,16912.0,69.8314,69.956,69.8314,69.9382,16912.0
2015-11-09 12:00:00,78.51,78.51,78.33,78.41,20800.0,69.9115,69.9115,69.7512,69.8225,20800.0
2015-11-09 12:30:00,78.43,78.52,78.38,78.45,13579.0,69.8403,69.9204,69.7957,69.8581,13579.0
2015-11-09 13:00:00,78.41,78.44,78.01,78.06,11184.0,69.8225,69.8492,69.4663,69.5108,11184.0
2015-11-09 13:30:00,78.12,78.17,78.01,78.11,11800.0,69.5642,69.6087,69.4663,69.5553,11800.0
2015-11-09 14:00:00,78.11,78.28,78.03,78.2,18031.0,69.5553,69.7067,69.4841,69.6355,18031.0
2015-11-09 14:30:00,78.2,78.25,78.03,78.1,28786.0,69.6355,69.68,69.4841,69.5464,28786.0
2015-11-09 15:00:00,78.11,78.47,78.08,78.44,42798.0,69.5553,69.8759,69.5286,69.8492,42798.0
2015-11-09 15:30:00,78.44,78.77,78.44,78.5,70158.0,69.8492,70.143,69.8492,69.9026,70158.0
2015-11-10 09:30:00,78.33,78.66,78.01,78.29,18439.0,69.7512,70.0451,69.4663,69.7156,18439.0
2015-11-10 10:00:00,78.34,78.35,78.14,78.22,7698.0,69.7601,69.769,69.582,69.6533,7698.0
2015-11-10 10:30:00,78.21,78.46,78.21,78.32,25684.0,69.6444,69.867,69.6444,69.7423,25684.0
2015-11-10 11:00:00,78.32,78.33,78.14,78.17,18791.0,69.7423,69.7512,69.582,69.6087,18791.0
2015-11-10 11:30:00,78.2,78.3,78.12,78.3,7811.0,69.6355,69.7245,69.5642,69.7245,7811.0
2015-11-10 12:00:00,78.32,78.54,78.32,78.44,21754.0,69.7423,69.9382,69.7423,69.8492,21754.0
2015-11-10 12:30:00,78.42,78.45,78.32,78.45,29457.0,69.8314,69.8581,69.7423,69.8581,29457.0
2015-11-10 13:00:00,78.48,78.48,78.29,78.34,34833.0,69.8848,69.8848,69.7156,69.7601,34833.0
2015-11-10 13:30:00,78.37,78.39,78.28,78.34,35919.0,69.7868,69.8046,69.7067,69.7601,35919.0
2015-11-10 14:00:00,78.34,78.35,78.25,78.28,35941.0,69.7601,69.769,69.68,69.7067,35941.0
2015-11-10 14:30:00,78.28,78.53,78.27,78.52,39977.0,69.7067,69.9293,69.6978,69.9204,39977.0
2015-11-10 15:00:00,78.52,78.69,78.47,78.67,26955.0,69.9204,70.0718,69.8759,70.054,26955.0
2015-11-10 15:30:00,78.67,78.69,78.39,78.4,129657.0,70.054,70.0718,69.8046,69.8136,129657.0
2015-11-11 09:30:00,78.69,78.69,78.08,78.09,25405.0,70.0718,70.0718,69.5286,69.5375,25405.0
2015-11-11 10:00:00,78.17,78.25,77.95,78.19,24473.0,69.6087,69.68,69.4128,69.6266,24473.0
2015-11-11 10:30:00,78.19,78.41,78.19,78.37,28038.0,69.6266,69.8225,69.6266,69.7868,28038.0
2015-11-11 11:00:00,78.43,78.49,78.25,78.4,30966.0,69.8403,69.8937,69.68,69.8136,30966.0
2015-11-11 11:30:00,78.43,78.76,78.37,78.66,17595.0,69.8403,70.1341,69.7868,70.0451,17595.0
2015-11-11 12:00:00,78.71,78.76,78.61,78.63,8057.0,70.0896,70.1341,70.0006,70.0184,8057.0
2015-11-11 12:30:00,78.64,78.99,78.63,78.85,52416.0,70.0273,70.3389,70.0184,70.2143,52416.0
2015-11-11 13:00:00,78.9,78.99,78.58,78.59,10519.0,70.2588,70.3389,69.9738,69.9827,10519.0
2015-11-11 13:30:00,78.6,78.62,78.18,78.21,53767.0,69.9916,70.0095,69.6176,69.6444,53767.0
2015-11-11 14:00:00,78.2,78.35,78.09,78.19,78424.0,69.6355,69.769,69.5375,69.6266,78424.0
2015-11-11 14:30:00,78.16,78.33,77.99,78.02,97218.0,69.5998,69.7512,69.4485,69.4752,97218.0
2015-11-11 15:00:00,78.03,78.14,77.97,78.14,61055.0,69.4841,69.582,69.4306,69.582,61055.0
2015-11-11 15:30:00,78.09,78.19,77.94,77.94,111334.0,69.5375,69.6266,69.4039,69.4039,111334.0
2015-11-12 09:30:00,77.57,78.19,77.31,77.47,14887.0,69.0745,69.6266,68.8429,68.9854,14887.0
2015-11-12 10:00:00,77.47,77.57,77.13,77.57,11666.0,68.9854,69.0745,68.6826,69.0745,11666.0
2015-11-12 10:30:00,77.54,77.94,77.53,77.93,8308.0,69.0477,69.4039,69.0388,69.395,8308.0
2015-11-12 11:00:00,77.94,78.05,77.87,77.87,9257.0,69.4039,69.5019,69.3416,69.3416,9257.0
2015-11-12 11:30:00,77.8,77.86,77.53,77.7,7100.0,69.2793,69.3327,69.0388,69.1902,7100.0
2015-11-12 12:00:00,77.7,77.77,77.49,77.57,11926.0,69.1902,69.2526,69.0032,69.0745,11926.0
2015-11-12 12:30:00,77.53,77.66,77.53,77.65,5065.0,69.0388,69.1546,69.0388,69.1457,5065.0
2015-11-12 13:00:00,77.61,77.83,77.6,77.76,5306.0,69.1101,69.306,69.1012,69.2436,5306.0
2015-11-12 13:30:00,77.77,77.79,77.55,77.62,5612.0,69.2526,69.2704,69.0566,69.119,5612.0
2015-11-12 14:00:00,77.62,77.71,77.58,77.63,10512.0,69.119,69.1991,69.0834,69.1279,10512.0
2015-11-12 14:30:00,77.69,77.91,77.66,77.82,29467.0,69.1813,69.3772,69.1546,69.2971,29467.0
2015-11-12 15:00:00,77.8,77.81,77.56,77.74,23046.0,69.2793,69.2882,69.0656,69.2258,23046.0
2015-11-12 15:30:00,77.74,77.79,77.3,77.31,40023.0,69.2258,69.2704,68.834,68.8429,40023.0
2015-11-13 09:30:00,77.03,77.98,76.52,77.28,14054.0,68.5936,69.4396,68.1395,68.8162,14054.0
2015-11-13 10:00:00,77.21,77.21,76.63,76.74,15628.0,68.7539,68.7539,68.2374,68.3354,15628.0
2015-11-13 10:30:00,76.7,77.05,76.67,76.98,19212.0,68.2997,68.6114,68.273,68.5491,19212.0
2015-11-13 11:00:00,76.94,77.06,76.81,77.06,13479.0,68.5135,68.6203,68.3977,68.6203,13479.0
2015-11-13 11:30:00,77.06,77.56,77.04,77.55,22811.0,68.6203,69.0656,68.6025,69.0566,22811.0
2015-11-13 12:00:00,77.53,77.55,77.46,77.5,15823.0,69.0388,69.0566,68.9765,69.0121,15823.0
2015-11-13 12:30:00,77.56,77.57,77.41,77.45,26396.0,69.0656,69.0745,68.932,68.9676,26396.0
2015-11-13 13:00:00,77.47,77.53,77.45,77.51,19353.0,68.9854,69.0388,68.9676,69.021,19353.0
2015-11-13 13:30:00,77.53,77.53,77.38,77.4,20745.0,69.0388,69.0388,68.9053,68.9231,20745.0
2015-11-13 14:00:00,77.4,77.48,77.24,77.24,33915.0,68.9231,68.9943,68.7806,68.7806,33915.0
2015-11-13 14:30:00,77.24,77.25,76.98,77.0,12376.0,68.7806,68.7895,68.5491,68.5669,12376.0
2015-11-13 15:00:00,77.0,77.09,76.83,76.9,12632.0,68.5669,68.647,68.4155,68.4778,12632.0
2015-11-13 15:30:00,76.95,77.03,76.84,76.86,26324.0,68.5224,68.5936,68.4244,68.4422,26324.0
2015-11-16 09:30:00,76.87,77.36,76.87,76.96,18087.0,68.4511,68.8875,68.4511,68.5313,18087.0
2015-11-16 10:00:00,76.97,77.23,76.92,77.0,56111.0,68.5402,68.7717,68.4956,68.5669,56111.0
2015-11-16 10:30:00,77.01,77.19,76.95,77.19,34199.0,68.5758,68.7361,68.5224,68.7361,34199.0
2015-11-16 11:00:00,77.13,77.48,77.08,77.41,35517.0,68.6826,68.9943,68.6381,68.932,35517.0
2015-11-16 11:30:00,77.38,77.58,77.38,77.52,13464.0,68.9053,69.0834,68.9053,69.0299,13464.0
2015-11-16 12:00:00,77.56,77.69,77.34,77.61,61315.0,69.0656,69.1813,68.8696,69.1101,61315.0
2015-11-16 12:30:00,77.66,77.78,77.55,77.59,12010.0,69.1546,69.2615,69.0566,69.0923,12010.0
2015-11-16 13:00:00,77.66,77.66,77.46,77.5,13466.0,69.1546,69.1546,68.9765,69.0121,13466.0
2015-11-16 13:30:00,77.55,77.61,77.5,77.56,21579.0,69.0566,69.1101,69.0121,69.0656,21579.0
2015-11-16 14:00:00,77.56,77.92,77.54,77.89,18070.0,69.0656,69.3861,69.0477,69.3594,18070.0
2015-11-16 14:30:00,77.92,78.05,77.9,77.99,30535.0,69.3861,69.5019,69.3683,69.4485,30535.0
2015-11-16 15:00:00,78.01,78.39,77.98,78.39,34490.0,69.4663,69.8046,69.4396,69.8046,34490.0
2015-11-16 15:30:00,78.37,78.61,78.34,78.57,82530.0,69.7868,70.0006,69.7601,69.9649,82530.0
2015-11-17 09:30:00,78.39,78.76,78.25,78.76,9626.0,69.8046,70.1341,69.68,70.1341,9626.0
2015-11-17 10:00:00,78.63,78.95,78.61,78.89,12634.0,70.0184,70.3033,70.0006,70.2499,12634.0
2015-11-17 10:30:00,78.88,79.47,78.88,79.41,38116.0,70.241,70.7664,70.241,70.7129,38116.0
2015-11-17 11:00:00,79.41,79.47,79.31,79.35,18080.0,70.7129,70.7664,70.6239,70.6595,18080.0
2015-11-17 11:30:00,79.34,79.44,79.19,79.27,4221.0,70.6506,70.7397,70.517,70.5883,4221.0
2015-11-17 12:00:00,79.3,79.5,79.3,79.35,6418.0,70.615,70.7931,70.615,70.6595,6418.0
2015-11-17 12:30:00,79.35,79.37,79.05,79.1,3560.0,70.6595,70.6773,70.3924,70.4369,3560.0
2015-11-17 13:00:00,79.11,79.14,78.75,78.78,13200.0,70.4458,70.4725,70.1252,70.1519,13200.0
2015-11-17 13:30:00,78.76,78.88,78.75,78.87,3200.0,70.1341,70.241,70.1252,70.2321,3200.0
2015-11-17 14:00:00,78.89,78.89,78.75,78.75,11551.0,70.2499,70.2499,70.1252,70.1252,11551.0
2015-11-17 14:30:00,78.75,78.87,78.68,78.87,7468.0,70.1252,70.2321,70.0629,70.2321,7468.0
2015-11-17 15:00:00,78.89,78.89,78.69,78.79,9154.0,70.2499,70.2499,70.0718,70.1608,9154.0
2015-11-17 15:30:00,78.83,78.96,78.71,78.76,28544.0,70.1965,70.3122,70.0896,70.1341,28544.0
2015-11-18 09:30:00,78.96,78.96,78.47,78.6,11413.0,70.3122,70.3122,69.8759,69.9916,11413.0
2015-11-18 10:00:00,78.59,78.84,78.59,78.69,7745.0,69.9827,70.2054,69.9827,70.0718,7745.0
2015-11-18 10:30:00,78.74,78.94,78.74,78.85,6003.0,70.1163,70.2944,70.1163,70.2143,6003.0
2015-11-18 11:00:00,78.84,79.14,78.8,78.98,13952.0,70.2054,70.4725,70.1697,70.33,13952.0
2015-11-18 11:30:00,79.01,79.17,78.97,79.12,7061.0,70.3567,70.4992,70.3211,70.4547,7061.0
2015-11-18 12:00:00,79.09,79.32,79.05,79.32,6012.0,70.428,70.6328,70.3924,70.6328,6012.0
2015-11-18 12:30:00,79.35,79.43,79.28,79.39,2200.0,70.6595,70.7307,70.5972,70.6951,2200.0
2015-11-18 13:00:00,79.4,79.41,79.24,79.33,6833.0,70.704,70.7129,70.5616,70.6417,6833.0
2015-11-18 13:30:00,79.33,79.4,79.27,79.37,4809.0,70.6417,70.704,70.5883,70.6773,4809.0
2015-11-18 14:00:00,79.34,79.58,79.26,79.32,40557.0,70.6506,70.8643,70.5794,70.6328,40557.0
2015-11-18 14:30:00,79.34,79.43,79.22,79.43,8538.0,70.6506,70.7307,70.5437,70.7307,8538.0
2015-11-18 15:00:00,79.47,79.63,79.43,79.61,10531.0,70.7664,70.9088,70.7307,70.891,10531.0
2015-11-18 15:30:00,79.63,79.63,79.47,79.6,24062.0,70.9088,70.9088,70.7664,70.8821,24062.0
2015-11-19 09:30:00,79.47,79.83,79.38,79.41,27339.0,70.7664,71.0869,70.6862,70.7129,27339.0
2015-11-19 10:00:00,79.41,79.81,79.38,79.58,16485.0,70.7129,71.0691,70.6862,70.8643,16485.0
2015-11-19 10:30:00,79.6,79.61,79.36,79.48,9024.0,70.8821,70.891,70.6684,70.7753,9024.0
2015-11-19 11:00:00,79.51,79.65,79.38,79.49,10683.0,70.802,70.9267,70.6862,70.7842,10683.0
2015-11-19 11:30:00,79.5,79.5,79.22,79.33,45482.0,70.7931,70.7931,70.5437,70.6417,45482.0
2015-11-19 12:00:00,79.33,79.47,79.02,79.06,28297.0,70.6417,70.7664,70.3657,70.4013,28297.0
2015-11-19 12:30:00,79.09,79.14,78.65,78.89,34805.0,70.428,70.4725,70.0362,70.2499,34805.0
2015-11-19 13:00:00,78.82,79.34,78.79,79.17,23495.0,70.1876,70.6506,70.1608,70.4992,23495.0
2015-11-19 13:30:00,79.13,79.18,79.01,79.11,16285.0,70.4636,70.5081,70.3567,70.4458,16285.0
2015-11-19 14:00:00,79.1,79.18,78.98,79.18,7998.0,70.4369,70.5081,70.33,70.5081,7998.0
2015-11-19 14:30:00,79.21,79.26,79.0,79.06,9610.0,70.5348,70.5794,70.3478,70.4013,9610.0
2015-11-19 15:00:00,79.06,79.11,78.89,79.07,16318.0,70.4013,70.4458,70.2499,70.4102,16318.0
2015-11-19 15:30:00,79.11,79.17,78.97,79.08,40100.0,70.4458,70.4992,70.3211,70.4191,40100.0
2015-11-20 09:30:00,79.41,79.41,79.06,79.22,12850.0,70.7129,70.7129,70.4013,70.5437,12850.0
2015-11-20 10:00:00,79.2,79.55,79.2,79.41,10017.0,70.5259,70.8376,70.5259,70.7129,10017.0
2015-11-20 10:30:00,79.44,79.62,79.29,79.5,22606.0,70.7397,70.8999,70.6061,70.7931,22606.0
2015-11-20 11:00:00,79.48,79.55,79.29,79.38,15843.0,70.7753,70.8376,70.6061,70.6862,15843.0
2015-11-20 11:30:00,79.35,79.47,79.17,79.19,14673.0,70.6595,70.7664,70.4992,70.517,14673.0
2015-11-20 12:00:00,79.18,79.34,79.12,79.24,11016.0,70.5081,70.6506,70.4547,70.5616,11016.0
2015-11-20 12:30:00,79.23,79.37,79.23,79.27,5283.0,70.5527,70.6773,70.5527,70.5883,5283.0
2015-11-20 13:00:00,79.3,79.34,79.14,79.19,5399.0,70.615,70.6506,70.4725,70.517,5399.0
2015-11-20 13:30:00,79.19,79.19,79.03,79.1,8875.0,70.517,70.517,70.3746,70.4369,8875.0
2015-11-20 14:00:00,79.12,79.21,79.07,79.19,38096.0,70.4547,70.5348,70.4102,70.517,38096.0
2015-11-20 14:30:00,79.14,79.23,79.13,79.13,16985.0,70.4725,70.5527,70.4636,70.4636,16985.0
2015-11-20 15:00:00,79.1,79.12,79.01,79.11,14321.0,70.4369,70.4547,70.3567,70.4458,14321.0
2015-11-20 15:30:00,79.1,79.23,79.07,79.15,43784.0,70.4369,70.5527,70.4102,70.4814,43784.0
2015-11-23 09:30:00,79.26,79.85,78.91,79.05,32863.0,70.5794,71.1047,70.2677,70.3924,32863.0
2015-11-23 10:00:00,79.04,79.2,78.92,78.99,18383.0,70.3835,70.5259,70.2766,70.3389,18383.0
2015-11-23 10:30:00,78.97,79.02,78.9,78.97,19907.0,70.3211,70.3657,70.2588,70.3211,19907.0
2015-11-23 11:00:00,79.0,79.02,78.84,78.93,26378.0,70.3478,70.3657,70.2054,70.2855,26378.0
2015-11-23 11:30:00,78.94,79.15,78.9,79.07,16604.0,70.2944,70.4814,70.2588,70.4102,16604.0
2015-11-23 12:00:00,79.07,79.14,78.97,79.0,17404.0,70.4102,70.4725,70.3211,70.3478,17404.0
2015-11-23 12:30:00,78.98,79.01,78.9,78.92,13017.0,70.33,70.3567,70.2588,70.2766,13017.0
2015-11-23 13:00:00,78.93,79.01,78.9,78.97,8438.0,70.2855,70.3567,70.2588,70.3211,8438.0
2015-11-23 13:30:00,78.97,79.06,78.92,78.99,14948.0,70.3211,70.4013,70.2766,70.3389,14948.0
2015-11-23 14:00:00,79.01,79.01,78.93,78.99,16925.0,70.3567,70.3567,70.2855,70.3389,16925.0
2015-11-23 14:30:00,78.97,79.02,78.92,79.01,20350.0,70.3211,70.3657,70.2766,70.3567,20350.0
2015-11-23 15:00:00,79.02,79.08,78.93,78.93,21666.0,70.3657,70.4191,70.2855,70.2855,21666.0
2015-11-23 15:30:00,79.0,79.04,78.79,78.83,52965.0,70.3478,70.3835,70.1608,70.1965,52965.0
2015-11-24 09:30:00,78.35,78.58,78.05,78.4,11697.0,69.769,69.9738,69.5019,69.8136,11697.0
2015-11-24 10:00:00,78.31,78.51,78.25,78.36,13428.0,69.7334,69.9115,69.68,69.7779,13428.0
2015-11-24 10:30:00,78.36,78.41,78.04,78.21,33872.0,69.7779,69.8225,69.493,69.6444,33872.0
2015-11-24 11:00:00,78.14,78.22,78.07,78.16,13191.0,69.582,69.6533,69.5197,69.5998,13191.0
2015-11-24 11:30:00,78.19,78.31,78.16,78.23,34315.0,69.6266,69.7334,69.5998,69.6622,34315.0
2015-11-24 12:00:00,78.27,78.35,78.2,78.35,45077.0,69.6978,69.769,69.6355,69.769,45077.0
2015-11-24 12:30:00,78.33,78.47,78.17,78.22,79881.0,69.7512,69.8759,69.6087,69.6533,79881.0
2015-11-24 13:00:00,78.24,78.44,78.2,78.39,86882.0,69.6711,69.8492,69.6355,69.8046,86882.0
2015-11-24 13:30:00,78.36,78.61,78.32,78.5,65958.0,69.7779,70.0006,69.7423,69.9026,65958.0
2015-11-24 14:00:00,78.52,78.67,78.48,78.59,42073.0,69.9204,70.054,69.8848,69.9827,42073.0
2015-11-24 14:30:00,78.58,78.76,78.54,78.68,43307.0,69.9738,70.1341,69.9382,70.0629,43307.0
2015-11-24 15:00:00,78.68,78.97,78.68,78.8,50097.0,70.0629,70.3211,70.0629,70.1697,50097.0
2015-11-24 15:30:00,78.8,78.87,78.58,78.6,80476.0,70.1697,70.2321,69.9738,69.9916,80476.0
2015-11-25 09:30:00,78.62,79.29,78.62,78.85,20475.0,70.0095,70.6061,70.0095,70.2143,20475.0
2015-11-25 10:00:00,78.86,78.91,78.73,78.77,9865.0,70.2232,70.2677,70.1074,70.143,9865.0
2015-11-25 10:30:00,78.82,78.96,78.8,78.89,12596.0,70.1876,70.3122,70.1697,70.2499,12596.0
2015-11-25 11:00:00,78.88,78.91,78.77,78.77,10537.0,70.241,70.2677,70.143,70.143,10537.0
2015-11-25 11:30:00,78.76,78.87,78.76,78.87,4500.0,70.1341,70.2321,70.1341,70.2321,4500.0
2015-11-25 12:00:00,78.85,78.89,78.82,78.85,5736.0,70.2143,70.2499,70.1876,70.2143,5736.0
2015-11-25 12:30:00,78.85,78.87,78.76,78.81,3835.0,70.2143,70.2321,70.1341,70.1786,3835.0
2015-11-25 13:00:00,78.85,78.85,78.5,78.59,7832.0,70.2143,70.2143,69.9026,69.9827,7832.0
2015-11-25 13:30:00,78.61,78.8,78.6,78.8,4600.0,70.0006,70.1697,69.9916,70.1697,4600.0
2015-11-25 14:00:00,78.82,78.85,78.74,78.74,8209.0,70.1876,70.2143,70.1163,70.1163,8209.0
2015-11-25 14:30:00,78.77,78.8,78.69,78.72,13565.0,70.143,70.1697,70.0718,70.0985,13565.0
2015-11-25 15:00:00,78.72,78.95,78.7,78.81,15990.0,70.0985,70.3033,70.0807,70.1786,15990.0
2015-11-25 15:30:00,78.85,78.87,78.68,78.69,24897.0,70.2143,70.2321,70.0629,70.0718,24897.0
2015-11-27 09:30:00,78.58,78.65,78.39,78.41,7091.0,70.1959,70.2584,70.0262,70.044,7091.0
2015-11-27 10:00:00,78.36,78.56,78.26,78.45,12322.0,69.9994,70.178,69.91,70.0798,12322.0
2015-11-27 10:30:00,78.44,78.53,78.35,78.37,15045.0,70.0708,70.1512,69.9904,70.0083,15045.0
2015-11-27 11:00:00,78.39,78.69,78.36,78.61,18628.0,70.0262,70.2942,69.9994,70.2227,18628.0
2015-11-27 11:30:00,78.67,78.68,78.55,78.59,12793.0,70.2763,70.2852,70.1691,70.2048,12793.0
2015-11-27 12:00:00,78.59,78.66,78.54,78.62,11313.0,70.2048,70.2674,70.1602,70.2316,11313.0
2015-11-27 12:30:00,78.68,78.81,78.55,78.78,32536.0,70.2852,70.4014,70.1691,70.3746,32536.0
2015-11-30 09:30:00,78.99,79.01,78.62,78.78,18732.0,70.5621,70.58,70.2316,70.3746,18732.0
2015-11-30 10:00:00,78.76,78.96,78.76,78.84,13792.0,70.3567,70.5354,70.3567,70.4282,13792.0
2015-11-30 10:30:00,78.84,78.98,78.68,78.75,13841.0,70.4282,70.5532,70.2852,70.3478,13841.0
2015-11-30 11:00:00,78.78,78.92,78.72,78.86,18034.0,70.3746,70.4996,70.321,70.446,18034.0
2015-11-30 11:30:00,78.89,78.99,78.83,78.89,9635.0,70.4728,70.5621,70.4192,70.4728,9635.0
2015-11-30 12:00:00,78.84,78.98,78.81,78.91,11070.0,70.4282,70.5532,70.4014,70.4907,11070.0
2015-11-30 12:30:00,78.85,78.85,78.65,78.65,6642.0,70.4371,70.4371,70.2584,70.2584,6642.0
2015-11-30 13:00:00,78.62,78.83,78.6,78.83,6550.0,70.2316,70.4192,70.2138,70.4192,6550.0
2015-11-30 13:30:00,78.81,79.09,78.75,79.06,12977.0,70.4014,70.6515,70.3478,70.6247,12977.0
2015-11-30 14:00:00,79.03,79.38,79.02,79.2,66182.0,70.5979,70.9105,70.5889,70.7497,66182.0
2015-11-30 14:30:00,79.2,79.23,79.09,79.12,24341.0,70.7497,70.7765,70.6515,70.6783,24341.0
2015-11-30 15:00:00,79.1,79.3,79.06,79.26,31129.0,70.6604,70.8391,70.6247,70.8033,31129.0
2015-11-30 15:30:00,79.26,79.51,79.23,79.37,79319.0,70.8033,71.0267,70.7765,70.9016,79319.0
2015-12-01 09:30:00,79.63,79.9,79.3,79.9,10360.0,71.1339,71.3751,70.8391,71.3751,10360.0
2015-12-01 10:00:00,79.86,79.91,79.4,79.44,12536.0,71.3393,71.384,70.9284,70.9641,12536.0
2015-12-01 10:30:00,79.51,79.63,79.34,79.63,12630.0,71.0267,71.1339,70.8748,71.1339,12630.0
2015-12-01 11:00:00,79.56,79.62,79.36,79.46,8397.0,71.0713,71.1249,70.8927,70.982,8397.0
2015-12-01 11:30:00,79.47,79.63,79.35,79.57,12313.0,70.9909,71.1339,70.8837,71.0803,12313.0
2015-12-01 12:00:00,79.6,79.6,79.46,79.47,8128.0,71.1071,71.1071,70.982,70.9909,8128.0
2015-12-01 12:30:00,79.49,79.54,79.46,79.49,6654.0,71.0088,71.0535,70.982,71.0088,6654.0
2015-12-01 13:00:00,79.46,79.48,79.29,79.31,8104.0,70.982,70.9999,70.8301,70.848,8104.0
2015-12-01 13:30:00,79.28,79.39,79.2,79.39,6520.0,70.8212,70.9195,70.7497,70.9195,6520.0
2015-12-01 14:00:00,79.34,79.54,79.34,79.52,5952.0,70.8748,71.0535,70.8748,71.0356,5952.0
2015-12-01 14:30:00,79.55,79.55,79.44,79.49,15364.0,71.0624,71.0624,70.9641,71.0088,15364.0
2015-12-01 15:00:00,79.5,79.6,79.48,79.59,16515.0,71.0177,71.1071,70.9999,71.0981,16515.0
2015-12-01 15:30:00,79.59,79.64,79.5,79.58,42885.0,71.0981,71.1428,71.0177,71.0892,42885.0
2015-12-02 09:30:00,79.49,79.58,78.93,79.49,9078.0,71.0088,71.0892,70.5086,71.0088,9078.0
2015-12-02 10:00:00,79.5,79.63,79.44,79.53,31815.0,71.0177,71.1339,70.9641,71.0445,31815.0
2015-12-02 10:30:00,79.51,79.9,79.47,79.88,28895.0,71.0267,71.3751,70.9909,71.3572,28895.0
2015-12-02 11:00:00,79.83,79.92,79.69,79.75,26176.0,71.3125,71.3929,71.1875,71.2411,26176.0
2015-12-02 11:30:00,79.75,79.78,79.57,79.6,20610.0,71.2411,71.2679,71.0803,71.1071,20610.0
2015-12-02 12:00:00,79.55,79.62,79.48,79.6,23783.0,71.0624,71.1249,70.9999,71.1071,23783.0
2015-12-02 12:30:00,79.61,79.62,79.44,79.45,9502.0,71.116,71.1249,70.9641,70.9731,9502.0
2015-12-02 13:00:00,79.44,79.44,79.3,79.39,5932.0,70.9641,70.9641,70.8391,70.9195,5932.0
2015-12-02 13:30:00,79.37,79.4,79.16,79.17,5358.0,70.9016,70.9284,70.714,70.7229,5358.0
2015-12-02 14:00:00,79.16,79.17,78.94,79.0,7096.0,70.714,70.7229,70.5175,70.5711,7096.0
2015-12-02 14:30:00,78.98,79.03,78.89,78.89,6991.0,70.5532,70.5979,70.4728,70.4728,6991.0
2015-12-02 15:00:00,78.87,79.17,78.87,79.12,22564.0,70.455,70.7229,70.455,70.6783,22564.0
2015-12-02 15:30:00,79.13,79.17,79.05,79.15,46564.0,70.6872,70.7229,70.6157,70.7051,46564.0
2015-12-03 09:30:00,79.15,79.15,78.73,78.85,17173.0,70.7051,70.7051,70.3299,70.4371,17173.0
2015-12-03 10:00:00,78.84,78.87,78.44,78.75,9028.0,70.4282,70.455,70.0708,70.3478,9028.0
2015-12-03 10:30:00,78.74,79.04,78.67,79.03,14022.0,70.3388,70.6068,70.2763,70.5979,14022.0
2015-12-03 11:00:00,79.04,79.23,78.97,79.15,11816.0,70.6068,70.7765,70.5443,70.7051,11816.0
2015-12-03 11:30:00,79.15,79.15,78.74,79.0,7651.0,70.7051,70.7051,70.3388,70.5711,7651.0
2015-12-03 12:00:00,79.03,79.03,78.41,78.47,7652.0,70.5979,70.5979,70.044,70.0976,7652.0
2015-12-03 12:30:00,78.52,78.6,78.33,78.4,17751.0,70.1423,70.2138,69.9726,70.0351,17751.0
2015-12-03 13:00:00,78.41,78.58,78.41,78.55,20804.0,70.044,70.1959,70.044,70.1691,20804.0
2015-12-03 13:30:00,78.53,78.55,78.4,78.45,35156.0,70.1512,70.1691,70.0351,70.0798,35156.0
2015-12-03 14:00:00,78.45,78.55,78.44,78.5,35023.0,70.0798,70.1691,70.0708,70.1244,35023.0
2015-12-03 14:30:00,78.5,78.54,78.4,78.53,54843.0,70.1244,70.1602,70.0351,70.1512,54843.0
2015-12-03 15:00:00,78.54,78.58,78.45,78.52,31712.0,70.1602,70.1959,70.0798,70.1423,31712.0
2015-12-03 15:30:00,78.5,78.94,78.47,78.94,157073.0,70.1244,70.5175,70.0976,70.5175,157073.0
2015-12-04 09:30:00,78.92,79.72,78.78,79.42,39269.0,70.4996,71.2143,70.3746,70.9463,39269.0
2015-12-04 10:00:00,79.41,79.53,79.23,79.47,25471.0,70.9373,71.0445,70.7765,70.9909,25471.0
2015-12-04 10:30:00,79.47,79.53,79.29,79.33,30881.0,70.9909,71.0445,70.8301,70.8659,30881.0
2015-12-04 11:00:00,79.32,79.32,79.14,79.16,17767.0,70.8569,70.8569,70.6961,70.714,17767.0
2015-12-04 11:30:00,79.16,79.17,78.88,78.92,12700.0,70.714,70.7229,70.4639,70.4996,12700.0
2015-12-04 12:00:00,78.88,78.95,78.78,78.78,23003.0,70.4639,70.5264,70.3746,70.3746,23003.0
2015-12-04 12:30:00,78.85,79.08,78.83,79.03,30252.0,70.4371,70.6425,70.4192,70.5979,30252.0
2015-12-04 13:00:00,79.02,79.15,79.02,79.13,21061.0,70.5889,70.7051,70.5889,70.6872,21061.0
2015-12-04 13:30:00,79.1,79.15,78.96,78.98,19604.0,70.6604,70.7051,70.5354,70.5532,19604.0
2015-12-04 14:00:00,78.98,79.01,78.63,78.73,20463.0,70.5532,70.58,70.2406,70.3299,20463.0
2015-12-04 14:30:00,78.74,79.24,78.74,79.18,14625.0,70.3388,70.7855,70.3388,70.7319,14625.0
2015-12-04 15:00:00,79.19,79.26,79.01,79.09,31654.0,70.7408,70.8033,70.58,70.6515,31654.0
2015-12-04 15:30:00,79.04,79.16,78.99,79.0,66191.0,70.6068,70.714,70.5621,70.5711,66191.0
2015-12-07 09:30:00,78.99,79.28,78.72,79.0,27396.0,70.5621,70.8212,70.321,70.5711,27396.0
2015-12-07 10:00:00,79.0,79.13,78.81,79.04,16811.0,70.5711,70.6872,70.4014,70.6068,16811.0
2015-12-07 10:30:00,79.01,79.06,78.65,78.66,13929.0,70.58,70.6247,70.2584,70.2674,13929.0
2015-12-07 11:00:00,78.66,78.67,78.52,78.61,25020.0,70.2674,70.2763,70.1423,70.2227,25020.0
2015-12-07 11:30:00,78.62,78.89,78.57,78.8,15097.0,70.2316,70.4728,70.187,70.3924,15097.0
2015-12-07 12:00:00,78.86,78.86,78.58,78.59,12383.0,70.446,70.446,70.1959,70.2048,12383.0
2015-12-07 12:30:00,78.56,78.59,78.23,78.25,14684.0,70.178,70.2048,69.8832,69.9011,14684.0
2015-12-07 13:00:00,78.25,78.51,78.23,78.35,44202.0,69.9011,70.1334,69.8832,69.9904,44202.0
2015-12-07 13:30:00,78.38,78.56,78.32,78.46,36834.0,70.0172,70.178,69.9636,70.0887,36834.0
2015-12-07 14:00:00,78.48,78.87,78.46,78.84,63269.0,70.1066,70.455,70.0887,70.4282,63269.0
2015-12-07 14:30:00,78.85,78.87,78.72,78.77,33038.0,70.4371,70.455,70.321,70.3656,33038.0
2015-12-07 15:00:00,78.75,78.88,78.75,78.83,32456.0,70.3478,70.4639,70.3478,70.4192,32456.0
2015-12-07 15:30:00,78.86,78.88,78.73,78.87,110089.0,70.446,70.4639,70.3299,70.455,110089.0
2015-12-08 09:30:00,78.29,78.56,78.04,78.12,50203.0,69.9368,70.178,69.7135,69.785,50203.0
2015-12-08 10:00:00,78.11,78.32,77.78,77.99,39897.0,69.776,69.9636,69.4813,69.6688,39897.0
2015-12-08 10:30:00,77.97,78.16,77.91,78.09,50821.0,69.651,69.8207,69.5974,69.7582,50821.0
2015-12-08 11:00:00,78.14,78.41,78.11,78.16,41617.0,69.8028,70.044,69.776,69.8207,41617.0
2015-12-08 11:30:00,78.22,78.38,78.17,78.33,15491.0,69.8743,70.0172,69.8296,69.9726,15491.0
2015-12-08 12:00:00,78.32,78.34,78.14,78.24,28353.0,69.9636,69.9815,69.8028,69.8922,28353.0
2015-12-08 12:30:00,78.22,78.44,78.2,78.32,45261.0,69.8743,70.0708,69.8564,69.9636,45261.0
2015-12-08 13:00:00,78.34,78.37,78.08,78.25,29083.0,69.9815,70.0083,69.7492,69.9011,29083.0
2015-12-08 13:30:00,78.3,78.33,78.16,78.2,37923.0,69.9458,69.9726,69.8207,69.8564,37923.0
2015-12-08 14:00:00,78.23,78.36,77.93,78.12,59330.0,69.8832,69.9994,69.6152,69.785,59330.0
2015-12-08 14:30:00,78.12,78.24,77.98,78.01,29319.0,69.785,69.8922,69.6599,69.6867,29319.0
2015-12-08 15:00:00,78.05,78.21,77.93,78.15,31639.0,69.7224,69.8654,69.6152,69.8118,31639.0
2015-12-08 15:30:00,78.14,78.35,78.1,78.24,86857.0,69.8028,69.9904,69.7671,69.8922,86857.0
2015-12-09 09:30:00,77.75,77.95,77.23,77.71,19954.0,69.4545,69.6331,68.9899,69.4187,19954.0
2015-12-09 10:00:00,77.67,77.97,77.61,77.9,20568.0,69.383,69.651,69.3294,69.5884,20568.0
2015-12-09 10:30:00,77.92,78.22,77.89,78.12,17325.0,69.6063,69.8743,69.5795,69.785,17325.0
2015-12-09 11:00:00,78.12,78.12,77.81,77.83,18520.0,69.785,69.785,69.508,69.5259,18520.0
2015-12-09 11:30:00,77.82,77.83,77.38,77.41,24098.0,69.517,69.5259,69.1239,69.1507,24098.0
2015-12-09 12:00:00,77.43,77.49,77.27,77.29,30550.0,69.1686,69.2222,69.0257,69.0435,30550.0
2015-12-09 12:30:00,77.27,77.31,76.88,76.98,19739.0,69.0257,69.0614,68.6773,68.7666,19739.0
2015-12-09 13:00:00,77.04,77.23,76.98,77.11,20260.0,68.8202,68.9899,68.7666,68.8827,20260.0
2015-12-09 13:30:00,77.11,77.49,77.02,77.49,19285.0,68.8827,69.2222,68.8023,69.2222,19285.0
2015-12-09 14:00:00,77.5,77.65,77.35,77.35,24994.0,69.2311,69.3651,69.0971,69.0971,24994.0
2015-12-09 14:30:00,77.4,77.63,77.38,77.6,38544.0,69.1418,69.3473,69.1239,69.3205,38544.0
2015-12-09 15:00:00,77.6,77.79,77.6,77.75,48063.0,69.3205,69.4902,69.3205,69.4545,48063.0
2015-12-09 15:30:00,77.73,77.96,77.53,77.69,63424.0,69.4366,69.642,69.2579,69.4009,63424.0
2015-12-10 09:30:00,77.74,77.91,77.5,77.72,30453.0,69.4455,69.5974,69.2311,69.4277,30453.0
2015-12-10 10:00:00,77.75,78.15,77.5,78.04,38746.0,69.4545,69.8118,69.2311,69.7135,38746.0
2015-12-10 10:30:00,78.06,78.28,77.92,77.92,26178.0,69.7314,69.9279,69.6063,69.6063,26178.0
2015-12-10 11:00:00,77.92,78.01,77.88,77.95,22387.0,69.6063,69.6867,69.5706,69.6331,22387.0
2015-12-10 11:30:00,77.92,78.02,77.82,78.01,20861.0,69.6063,69.6956,69.517,69.6867,20861.0
2015-12-10 12:00:00,78.01,78.02,77.85,77.99,23501.0,69.6867,69.6956,69.5438,69.6688,23501.0
2015-12-10 12:30:00,77.98,78.3,77.95,78.24,25220.0,69.6599,69.9458,69.6331,69.8922,25220.0
2015-12-10 13:00:00,78.24,78.27,78.08,78.12,18634.0,69.8922,69.919,69.7492,69.785,18634.0
2015-12-10 13:30:00,78.13,78.19,78.0,78.03,19609.0,69.7939,69.8475,69.6778,69.7046,19609.0
2015-12-10 14:00:00,78.02,78.14,77.99,78.12,24796.0,69.6956,69.8028,69.6688,69.785,24796.0
2015-12-10 14:30:00,78.07,78.15,77.94,77.97,10189.0,69.7403,69.8118,69.6242,69.651,10189.0
2015-12-10 15:00:00,77.98,77.98,77.64,77.77,14234.0,69.6599,69.6599,69.3562,69.4723,14234.0
2015-12-10 15:30:00,77.78,77.94,77.75,77.92,46858.0,69.4813,69.6242,69.4545,69.6063,46858.0
2015-12-11 09:30:00,77.4,77.53,76.99,77.43,28491.0,69.1418,69.2579,68.7755,69.1686,28491.0
2015-12-11 10:00:00,77.41,77.77,77.38,77.51,14728.0,69.1507,69.4723,69.1239,69.2401,14728.0
2015-12-11 10:30:00,77.51,77.52,77.24,77.33,75716.0,69.2401,69.249,68.9989,69.0793,75716.0
2015-12-11 11:00:00,77.29,77.36,77.17,77.28,66441.0,69.0435,69.1061,68.9363,69.0346,66441.0
2015-12-11 11:30:00,77.26,77.35,77.04,77.23,14705.0,69.0167,69.0971,68.8202,68.9899,14705.0
2015-12-11 12:00:00,77.2,77.29,77.03,77.19,49296.0,68.9631,69.0435,68.8113,68.9542,49296.0
2015-12-11 12:30:00,77.17,77.34,77.09,77.32,34627.0,68.9363,69.0882,68.8649,69.0703,34627.0
2015-12-11 13:00:00,77.31,77.45,77.3,77.3,14306.0,69.0614,69.1865,69.0525,69.0525,14306.0
2015-12-11 13:30:00,77.27,77.55,77.25,77.47,33418.0,69.0257,69.2758,69.0078,69.2043,33418.0
2015-12-11 14:00:00,77.47,77.74,77.47,77.48,22863.0,69.2043,69.4455,69.2043,69.2133,22863.0
2015-12-11 14:30:00,77.45,77.49,77.3,77.31,10593.0,69.1865,69.2222,69.0525,69.0614,10593.0
2015-12-11 15:00:00,77.32,77.43,77.17,77.3,35514.0,69.0703,69.1686,68.9363,69.0525,35514.0
2015-12-11 15:30:00,77.28,77.42,77.21,77.41,70312.0,69.0346,69.1597,68.9721,69.1507,70312.0
2015-12-14 09:30:00,77.48,77.99,77.4,77.78,31468.0,69.2133,69.6688,69.1418,69.4813,31468.0
2015-12-14 10:00:00,77.76,78.04,77.43,77.43,49136.0,69.4634,69.7135,69.1686,69.1686,49136.0
2015-12-14 10:30:00,77.48,77.7,77.41,77.41,24857.0,69.2133,69.4098,69.1507,69.1507,24857.0
2015-12-14 11:00:00,77.46,77.46,77.05,77.32,32428.0,69.1954,69.1954,68.8291,69.0703,32428.0
2015-12-14 11:30:00,77.33,77.34,76.94,77.17,35095.0,69.0793,69.0882,68.7309,68.9363,35095.0
2015-12-14 12:00:00,77.18,77.34,77.09,77.15,21548.0,68.9453,69.0882,68.8649,68.9185,21548.0
2015-12-14 12:30:00,77.21,77.31,77.16,77.28,30415.0,68.9721,69.0614,68.9274,69.0346,30415.0
2015-12-14 13:00:00,77.28,77.3,77.16,77.22,16113.0,69.0346,69.0525,68.9274,68.981,16113.0
2015-12-14 13:30:00,77.21,77.29,77.17,77.24,18005.0,68.9721,69.0435,68.9363,68.9989,18005.0
2015-12-14 14:00:00,77.24,77.34,77.17,77.31,25677.0,68.9989,69.0882,68.9363,69.0614,25677.0
2015-12-14 14:30:00,77.37,77.45,77.29,77.4,17584.0,69.115,69.1865,69.0435,69.1418,17584.0
2015-12-14 15:00:00,77.43,77.5,77.19,77.48,32667.0,69.1686,69.2311,68.9542,69.2133,32667.0
2015-12-14 15:30:00,77.47,77.84,77.38,77.83,45909.0,69.2043,69.5348,69.1239,69.5259,45909.0
2015-12-15 09:30:00,78.25,78.41,77.86,78.11,29409.0,69.9011,70.044,69.5527,69.776,29409.0
2015-12-15 10:00:00,78.18,78.23,77.76,77.98,11633.0,69.8386,69.8832,69.4634,69.6599,11633.0
2015-12-15 10:30:00,77.99,78.03,77.83,77.96,16976.0,69.6688,69.7046,69.5259,69.642,16976.0
2015-12-15 11:00:00,77.96,78.06,77.93,77.96,23140.0,69.642,69.7314,69.6152,69.642,23140.0
2015-12-15 11:30:00,78.0,78.0,77.69,77.81,10456.0,69.6778,69.6778,69.4009,69.508,10456.0
2015-12-15 12:00:00,77.82,78.13,77.82,78.13,213315.0,69.517,69.7939,69.517,69.7939,213315.0
2015-12-15 12:30:00,78.08,78.22,77.97,78.0,24014.0,69.7492,69.8743,69.651,69.6778,24014.0
2015-12-15 13:00:00,78.09,78.13,77.89,77.89,9966.0,69.7582,69.7939,69.5795,69.5795,9966.0
2015-12-15 13:30:00,77.89,78.29,77.89,78.19,13992.0,69.5795,69.9368,69.5795,69.8475,13992.0
2015-12-15 14:00:00,78.16,78.2,77.93,77.96,29542.0,69.8207,69.8564,69.6152,69.642,29542.0
2015-12-15 14:30:00,77.94,78.01,77.64,77.64,25728.0,69.6242,69.6867,69.3562,69.3562,25728.0
2015-12-15 15:00:00,77.62,78.1,77.62,78.06,27289.0,69.3383,69.7671,69.3383,69.7314,27289.0
2015-12-15 15:30:00,78.07,78.17,77.86,78.1,300136.0,69.7403,69.8296,69.5527,69.7671,300136.0
2015-12-16 09:30:00,78.45,78.85,77.91,78.03,79810.0,70.0798,70.4371,69.5974,69.7046,79810.0
2015-12-16 10:00:00,78.0,78.04,77.67,77.72,29641.0,69.6778,69.7135,69.383,69.4277,29641.0
2015-12-16 10:30:00,77.62,77.76,77.51,77.64,189157.0,69.3383,69.4634,69.2401,69.3562,189157.0
2015-12-16 11:00:00,77.64,77.7,77.48,77.68,23447.0,69.3562,69.4098,69.2133,69.3919,23447.0
2015-12-16 11:30:00,77.69,77.7,77.53,77.65,27931.0,69.4009,69.4098,69.2579,69.3651,27931.0
2015-12-16 12:00:00,77.63,77.7,77.62,77.69,24885.0,69.3473,69.4098,69.3383,69.4009,24885.0
2015-12-16 12:30:00,77.69,77.71,77.54,77.54,26097.0,69.4009,69.4187,69.2669,69.2669,26097.0
2015-12-16 13:00:00,77.55,77.65,77.54,77.62,18700.0,69.2758,69.3651,69.2669,69.3383,18700.0
2015-12-16 13:30:00,77.58,77.7,77.51,77.67,16546.0,69.3026,69.4098,69.2401,69.383,16546.0
2015-12-16 14:00:00,77.65,77.75,77.33,77.75,36244.0,69.3651,69.4545,69.0793,69.4545,36244.0
2015-12-16 14:30:00,77.69,77.75,77.44,77.67,22606.0,69.4009,69.4545,69.1775,69.383,22606.0
2015-12-16 15:00:00,77.69,77.83,77.55,77.77,69229.0,69.4009,69.5259,69.2758,69.4723,69229.0
2015-12-16 15:30:00,77.75,78.1,77.69,77.76,74317.0,69.4545,69.7671,69.4009,69.4634,74317.0
2015-12-17 09:30:00,77.69,78.03,77.67,77.96,14237.0,69.4009,69.7046,69.383,69.642,14237.0
2015-12-17 10:00:00,77.96,78.03,77.77,77.78,22691.0,69.642,69.7046,69.4723,69.4813,22691.0
2015-12-17 10:30:00,77.8,77.8,77.01,77.05,12481.0,69.4991,69.4991,68.7934,68.8291,12481.0
2015-12-17 11:00:00,77.1,77.19,76.88,76.94,26421.0,68.8738,68.9542,68.6773,68.7309,26421.0
2015-12-17 11:30:00,77.0,77.32,76.93,77.23,15228.0,68.7845,69.0703,68.7219,68.9899,15228.0
2015-12-17 12:00:00,77.16,77.28,77.02,77.06,11687.0,68.9274,69.0346,68.8023,68.8381,11687.0
2015-12-17 12:30:00,77.06,77.12,76.77,76.87,7547.0,68.8381,68.8917,68.579,68.6683,7547.0
2015-12-17 13:00:00,76.88,77.25,76.88,77.15,7239.0,68.6773,69.0078,68.6773,68.9185,7239.0
2015-12-17 13:30:00,77.1,77.43,77.1,77.28,13761.0,68.8738,69.1686,68.8738,69.0346,13761.0
2015-12-17 14:00:00,77.29,77.3,77.11,77.16,10264.0,69.0435,69.0525,68.8827,68.9274,10264.0
2015-12-17 14:30:00,77.16,77.3,77.14,77.3,26763.0,68.9274,69.0525,68.9095,69.0525,26763.0
2015-12-17 15:00:00,77.29,77.35,77.21,77.25,13029.0,69.0435,69.0971,68.9721,69.0078,13029.0
2015-12-17 15:30:00,77.24,77.41,77.2,77.23,69852.0,68.9989,69.1507,68.9631,68.9899,69852.0
2015-12-18 09:30:00,77.22,77.84,76.7,77.17,127547.0,68.981,69.5348,68.5165,68.9363,127547.0
2015-12-18 10:00:00,77.17,77.25,76.85,76.87,39181.0,68.9363,69.0078,68.6505,68.6683,39181.0
2015-12-18 10:30:00,76.85,77.11,76.69,77.06,35960.0,68.6505,68.8827,68.5075,68.8381,35960.0
2015-12-18 11:00:00,77.06,77.32,77.02,77.24,24392.0,68.8381,69.0703,68.8023,68.9989,24392.0
2015-12-18 11:30:00,77.24,77.29,77.18,77.23,47596.0,68.9989,69.0435,68.9453,68.9899,47596.0
2015-12-18 12:00:00,77.25,77.33,77.17,77.25,47290.0,69.0078,69.0793,68.9363,69.0078,47290.0
2015-12-18 12:30:00,77.25,77.26,77.11,77.11,29806.0,69.0078,69.0167,68.8827,68.8827,29806.0
2015-12-18 13:00:00,77.12,77.39,77.09,77.28,12719.0,68.8917,69.1329,68.8649,69.0346,12719.0
2015-12-18 13:30:00,77.31,77.49,77.25,77.45,12352.0,69.0614,69.2222,69.0078,69.1865,12352.0
2015-12-18 14:00:00,77.41,77.74,77.41,77.7,17565.0,69.1507,69.4455,69.1507,69.4098,17565.0
2015-12-18 14:30:00,77.68,77.75,77.45,77.5,16065.0,69.3919,69.4545,69.1865,69.2311,16065.0
2015-12-18 15:00:00,77.53,77.69,77.37,77.49,29864.0,69.2579,69.4009,69.115,69.2222,29864.0
2015-12-18 15:30:00,77.5,77.83,77.46,77.53,174903.0,69.2311,69.5259,69.1954,69.2579,174903.0
2015-12-21 09:30:00,77.86,78.15,77.83,77.86,14216.0,69.5527,69.8118,69.5259,69.5527,14216.0
2015-12-21 10:00:00,77.93,77.98,77.65,77.65,21651.0,69.6152,69.6599,69.3651,69.3651,21651.0
2015-12-21 10:30:00,77.7,77.85,77.64,77.7,15830.0,69.4098,69.5438,69.3562,69.4098,15830.0
2015-12-21 11:00:00,77.65,77.77,77.31,77.35,12563.0,69.3651,69.4723,69.0614,69.0971,12563.0
2015-12-21 11:30:00,77.35,77.35,77.05,77.1,9425.0,69.0971,69.0971,68.8291,68.8738,9425.0
2015-12-21 12:00:00,77.12,77.12,76.88,76.95,11023.0,68.8917,68.8917,68.6773,68.7398,11023.0
2015-12-21 12:30:00,76.98,77.19,76.93,77.15,16559.0,68.7666,68.9542,68.7219,68.9185,16559.0
2015-12-21 13:00:00,77.13,77.35,77.13,77.2,8633.0,68.9006,69.0971,68.9006,68.9631,8633.0
2015-12-21 13:30:00,77.25,77.39,77.12,77.13,9166.0,69.0078,69.1329,68.8917,68.9006,9166.0
2015-12-21 14:00:00,77.12,77.2,77.09,77.16,16133.0,68.8917,68.9631,68.8649,68.9274,16133.0
2015-12-21 14:30:00,77.13,77.17,76.95,77.14,10433.0,68.9006,68.9363,68.7398,68.9095,10433.0
2015-12-21 15:00:00,77.14,77.21,77.05,77.08,10907.0,68.9095,68.9721,68.8291,68.8559,10907.0
2015-12-21 15:30:00,77.12,77.5,77.1,77.5,36260.0,68.8917,69.2311,68.8738,69.2311,36260.0
2015-12-22 09:30:00,77.66,77.84,77.01,77.23,20412.0,69.3741,69.5348,68.7934,68.9899,20412.0
2015-12-22 10:00:00,77.2,77.29,77.02,77.23,21675.0,68.9631,69.0435,68.8023,68.9899,21675.0
2015-12-22 10:30:00,77.17,77.28,76.94,76.94,6152.0,68.9363,69.0346,68.7309,68.7309,6152.0
2015-12-22 11:00:00,77.0,77.16,76.86,76.86,12476.0,68.7845,68.9274,68.6594,68.6594,12476.0
2015-12-22 11:30:00,76.96,77.06,76.8,76.93,16757.0,68.7487,68.8381,68.6058,68.7219,16757.0
2015-12-22 12:00:00,76.91,76.97,76.79,76.92,12611.0,68.7041,68.7577,68.5969,68.713,12611.0
2015-12-22 12:30:00,76.86,77.23,76.85,77.2,23191.0,68.6594,68.9899,68.6505,68.9631,23191.0
2015-12-22 13:00:00,77.2,77.24,77.05,77.21,12294.0,68.9631,68.9989,68.8291,68.9721,12294.0
2015-12-22 13:30:00,77.2,77.38,77.18,77.36,17413.0,68.9631,69.1239,68.9453,69.1061,17413.0
2015-12-22 14:00:00,77.38,77.49,77.34,77.45,16881.0,69.1239,69.2222,69.0882,69.1865,16881.0
2015-12-22 14:30:00,77.46,77.51,77.4,77.42,25976.0,69.1954,69.2401,69.1418,69.1597,25976.0
2015-12-22 15:00:00,77.43,77.8,77.43,77.8,20006.0,69.1686,69.4991,69.1686,69.4991,20006.0
2015-12-22 15:30:00,77.78,77.78,77.47,77.76,42523.0,69.4813,69.4813,69.2043,69.4634,42523.0
2015-12-23 09:30:00,78.18,78.47,77.87,78.06,15698.0,69.8386,70.0976,69.5616,69.7314,15698.0
2015-12-23 10:00:00,78.13,78.43,78.13,78.23,7518.0,69.7939,70.0619,69.7939,69.8832,7518.0
2015-12-23 10:30:00,78.25,78.28,78.08,78.17,8071.0,69.9011,69.9279,69.7492,69.8296,8071.0
2015-12-23 11:00:00,78.21,78.48,78.21,78.46,9561.0,69.8654,70.1066,69.8654,70.0887,9561.0
2015-12-23 11:30:00,78.37,78.37,78.17,78.25,7725.0,70.0083,70.0083,69.8296,69.9011,7725.0
2015-12-23 12:00:00,78.25,78.29,78.16,78.19,6400.0,69.9011,69.9368,69.8207,69.8475,6400.0
2015-12-23 12:30:00,78.12,78.16,78.03,78.13,7663.0,69.785,69.8207,69.7046,69.7939,7663.0
2015-12-23 13:00:00,78.13,78.17,78.03,78.05,8447.0,69.7939,69.8296,69.7046,69.7224,8447.0
2015-12-23 13:30:00,78.06,78.15,78.03,78.07,5031.0,69.7314,69.8118,69.7046,69.7403,5031.0
2015-12-23 14:00:00,78.08,78.17,77.99,77.99,11199.0,69.7492,69.8296,69.6688,69.6688,11199.0
2015-12-23 14:30:00,78.02,78.04,77.96,78.03,21709.0,69.6956,69.7135,69.642,69.7046,21709.0
2015-12-23 15:00:00,78.0,78.01,77.88,77.93,6052.0,69.6778,69.6867,69.5706,69.6152,6052.0
2015-12-23 15:30:00,77.88,77.93,77.69,77.92,91410.0,69.5706,69.6152,69.4009,69.6063,91410.0
2015-12-24 09:30:00,78.07,78.21,77.65,77.68,23920.0,69.7403,69.8654,69.3651,69.3919,23920.0
2015-12-24 10:00:00,77.7,78.0,77.69,77.91,30399.0,69.4098,69.6778,69.4009,69.5974,30399.0
2015-12-24 10:30:00,77.95,78.03,77.88,78.03,18066.0,69.6331,69.7046,69.5706,69.7046,18066.0
2015-12-24 11:00:00,78.01,78.05,77.85,78.0,12648.0,69.6867,69.7224,69.5438,69.6778,12648.0
2015-12-24 11:30:00,77.97,78.0,77.84,77.95,16421.0,69.651,69.6778,69.5348,69.6331,16421.0
2015-12-24 12:00:00,77.96,78.22,77.84,78.2,11078.0,69.642,69.8743,69.5348,69.8564,11078.0
2015-12-24 12:30:00,78.23,78.37,78.0,78.14,40129.0,69.8832,70.0083,69.6778,69.8028,40129.0
2015-12-28 09:30:00,77.81,78.06,77.69,78.06,88383.0,69.508,69.7314,69.4009,69.7314,88383.0
2015-12-28 10:00:00,78.14,78.15,77.88,78.07,28500.0,69.8028,69.8118,69.5706,69.7403,28500.0
2015-12-28 10:30:00,78.04,78.15,77.99,78.11,30395.0,69.7135,69.8118,69.6688,69.776,30395.0
2015-12-28 11:00:00,78.09,78.28,78.06,78.22,18422.0,69.7582,69.9279,69.7314,69.8743,18422.0
2015-12-28 11:30:00,78.18,78.32,77.98,78.24,40849.0,69.8386,69.9636,69.6599,69.8922,40849.0
2015-12-28 12:00:00,78.25,78.35,77.98,78.16,52361.0,69.9011,69.9904,69.6599,69.8207,52361.0
2015-12-28 12:30:00,78.14,78.2,78.05,78.08,23705.0,69.8028,69.8564,69.7224,69.7492,23705.0
2015-12-28 13:00:00,78.08,78.34,78.02,78.2,17246.0,69.7492,69.9815,69.6956,69.8564,17246.0
2015-12-28 13:30:00,78.22,78.29,77.97,78.0,21166.0,69.8743,69.9368,69.651,69.6778,21166.0
2015-12-28 14:00:00,78.0,78.24,77.97,78.21,12256.0,69.6778,69.8922,69.651,69.8654,12256.0
2015-12-28 14:30:00,78.22,78.44,78.17,78.3,18178.0,69.8743,70.0708,69.8296,69.9458,18178.0
2015-12-28 15:00:00,78.33,78.36,78.0,78.14,34386.0,69.9726,69.9994,69.6778,69.8028,34386.0
2015-12-28 15:30:00,78.14,78.44,78.1,78.44,76551.0,69.8028,70.0708,69.7671,70.0708,76551.0
2015-12-29 09:30:00,78.62,79.22,78.61,79.09,32146.0,70.2316,70.7676,70.2227,70.6515,32146.0
2015-12-29 10:00:00,79.17,79.37,79.14,79.26,7750.0,70.7229,70.9016,70.6961,70.8033,7750.0
2015-12-29 10:30:00,79.29,79.29,78.91,78.92,19694.0,70.8301,70.8301,70.4907,70.4996,19694.0
2015-12-29 11:00:00,78.96,79.11,78.89,79.01,24432.0,70.5354,70.6693,70.4728,70.58,24432.0
2015-12-29 11:30:00,79.0,79.03,78.47,78.58,42802.0,70.5711,70.5979,70.0976,70.1959,42802.0
2015-12-29 12:00:00,78.61,78.99,78.61,78.93,5984.0,70.2227,70.5621,70.2227,70.5086,5984.0
2015-12-29 12:30:00,78.88,78.88,78.6,78.64,5511.0,70.4639,70.4639,70.2138,70.2495,5511.0
2015-12-29 13:00:00,78.68,79.07,78.68,78.97,9509.0,70.2852,70.6336,70.2852,70.5443,9509.0
2015-12-29 13:30:00,78.94,79.17,78.89,79.12,7834.0,70.5175,70.7229,70.4728,70.6783,7834.0
2015-12-29 14:00:00,79.15,79.15,79.05,79.1,3869.0,70.7051,70.7051,70.6157,70.6604,3869.0
2015-12-29 14:30:00,79.05,79.26,78.95,79.26,16635.0,70.6157,70.8033,70.5264,70.8033,16635.0
2015-12-29 15:00:00,79.27,79.44,79.25,79.3,21049.0,70.8123,70.9641,70.7944,70.8391,21049.0
2015-12-29 15:30:00,79.29,79.31,79.11,79.25,27620.0,70.8301,70.848,70.6693,70.7944,27620.0
2015-12-30 09:30:00,79.32,79.45,79.09,79.15,10255.0,70.8569,70.9731,70.6515,70.7051,10255.0
2015-12-30 10:00:00,79.25,79.26,79.07,79.09,11716.0,70.7944,70.8033,70.6336,70.6515,11716.0
2015-12-30 10:30:00,79.09,79.64,79.05,79.58,16700.0,70.6515,71.1428,70.6157,71.0892,16700.0
2015-12-30 11:00:00,79.6,79.61,79.33,79.35,13763.0,71.1071,71.116,70.8659,70.8837,13763.0
2015-12-30 11:30:00,79.43,79.52,79.3,79.42,12690.0,70.9552,71.0356,70.8391,70.9463,12690.0
2015-12-30 12:00:00,79.41,79.48,79.21,79.27,6873.0,70.9373,70.9999,70.7587,70.8123,6873.0
2015-12-30 12:30:00,79.23,79.23,79.06,79.13,3253.0,70.7765,70.7765,70.6247,70.6872,3253.0
2015-12-30 13:00:00,79.18,79.2,79.05,79.09,4194.0,70.7319,70.7497,70.6157,70.6515,4194.0
2015-12-30 13:30:00,79.13,79.27,79.08,79.25,6677.0,70.6872,70.8123,70.6425,70.7944,6677.0
2015-12-30 14:00:00,79.27,79.36,79.24,79.28,5613.0,70.8123,70.8927,70.7855,70.8212,5613.0
2015-12-30 14:30:00,79.33,79.34,79.18,79.22,6291.0,70.8659,70.8748,70.7319,70.7676,6291.0
2015-12-30 15:00:00,79.23,79.24,79.13,79.17,9800.0,70.7765,70.7855,70.6872,70.7229,9800.0
2015-12-30 15:30:00,79.17,79.17,78.93,78.98,41170.0,70.7229,70.7229,70.5086,70.5532,41170.0
2015-12-31 09:30:00,78.77,78.93,78.21,78.35,10437.0,70.3656,70.5086,69.8654,69.9904,10437.0
2015-12-31 10:00:00,78.36,78.46,78.23,78.28,15543.0,69.9994,70.0887,69.8832,69.9279,15543.0
2015-12-31 10:30:00,78.29,78.42,78.24,78.32,11062.0,69.9368,70.053,69.8922,69.9636,11062.0
2015-12-31 11:00:00,78.3,78.47,78.29,78.38,13971.0,69.9458,70.0976,69.9368,70.0172,13971.0
2015-12-31 11:30:00,78.37,78.77,78.3,78.73,8559.0,70.0083,70.3656,69.9458,70.3299,8559.0
2015-12-31 12:00:00,78.8,79.09,78.8,79.05,8149.0,70.3924,70.6515,70.3924,70.6157,8149.0
2015-12-31 12:30:00,79.05,79.05,78.87,78.89,8842.0,70.6157,70.6157,70.455,70.4728,8842.0
2015-12-31 13:00:00,78.86,78.93,78.64,78.92,8548.0,70.446,70.5086,70.2495,70.4996,8548.0
2015-12-31 13:30:00,78.9,78.94,78.71,78.9,12400.0,70.4818,70.5175,70.312,70.4818,12400.0
2015-12-31 14:00:00,78.88,78.89,78.55,78.58,7441.0,70.4639,70.4728,70.1691,70.1959,7441.0
2015-12-31 14:30:00,78.58,78.62,78.38,78.55,10008.0,70.1959,70.2316,70.0172,70.1691,10008.0
2015-12-31 15:00:00,78.53,78.54,78.21,78.41,30120.0,70.1512,70.1602,69.8654,70.044,30120.0
2015-12-31 15:30:00,78.41,78.46,78.03,78.06,108577.0,70.044,70.0887,69.7046,69.7314,108577.0
2016-01-04 09:30:00,76.82,76.83,76.4,76.59,41895.0,68.6237,68.6326,68.2485,68.4182,41895.0
2016-01-04 10:00:00,76.61,76.62,76.17,76.55,20168.0,68.4361,68.445,68.043,68.3825,20168.0
2016-01-04 10:30:00,76.52,76.76,76.34,76.56,25849.0,68.3557,68.5701,68.1949,68.3914,25849.0
2016-01-04 11:00:00,76.55,76.63,76.36,76.55,24498.0,68.3825,68.4539,68.2128,68.3825,24498.0
2016-01-04 11:30:00,76.59,76.77,76.34,76.34,29231.0,68.4182,68.579,68.1949,68.1949,29231.0
2016-01-04 12:00:00,76.35,76.42,76.08,76.42,19003.0,68.2038,68.2664,67.9626,68.2664,19003.0
2016-01-04 12:30:00,76.33,76.6,76.24,76.49,11463.0,68.186,68.4272,68.1056,68.3289,11463.0
2016-01-04 13:00:00,76.49,76.56,76.31,76.41,8355.0,68.3289,68.3914,68.1681,68.2574,8355.0
2016-01-04 13:30:00,76.41,76.47,76.31,76.34,10019.0,68.2574,68.311,68.1681,68.1949,10019.0
2016-01-04 14:00:00,76.31,76.41,76.13,76.34,10941.0,68.1681,68.2574,68.0073,68.1949,10941.0
2016-01-04 14:30:00,76.33,76.4,76.16,76.33,23631.0,68.186,68.2485,68.0341,68.186,23631.0
2016-01-04 15:00:00,76.32,76.38,76.21,76.25,32116.0,68.177,68.2306,68.0788,68.1145,32116.0
2016-01-04 15:30:00,76.27,76.59,76.19,76.54,79659.0,68.1324,68.4182,68.0609,68.3736,79659.0
2016-01-05 09:30:00,76.57,77.52,76.45,77.52,12568.0,68.4004,69.249,68.2932,69.249,12568.0
2016-01-05 10:00:00,77.52,77.52,76.96,76.96,23312.0,69.249,69.249,68.7487,68.7487,23312.0
2016-01-05 10:30:00,76.97,77.6,76.87,77.54,20081.0,68.7577,69.3205,68.6683,69.2669,20081.0
2016-01-05 11:00:00,77.55,77.57,77.13,77.14,14372.0,69.2758,69.2937,68.9006,68.9095,14372.0
2016-01-05 11:30:00,77.16,77.42,77.14,77.14,9867.0,68.9274,69.1597,68.9095,68.9095,9867.0
2016-01-05 12:00:00,77.14,77.19,76.97,77.1,19100.0,68.9095,68.9542,68.7577,68.8738,19100.0
2016-01-05 12:30:00,77.15,77.26,77.04,77.24,20272.0,68.9185,69.0167,68.8202,68.9989,20272.0
2016-01-05 13:00:00,77.26,77.35,77.07,77.16,11635.0,69.0167,69.0971,68.847,68.9274,11635.0
2016-01-05 13:30:00,77.16,77.63,77.12,77.56,11507.0,68.9274,69.3473,68.8917,69.2847,11507.0
2016-01-05 14:00:00,77.57,77.64,77.42,77.58,15813.0,69.2937,69.3562,69.1597,69.3026,15813.0
2016-01-05 14:30:00,77.58,77.83,77.54,77.73,22934.0,69.3026,69.5259,69.2669,69.4366,22934.0
2016-01-05 15:00:00,77.73,77.73,77.49,77.67,38832.0,69.4366,69.4366,69.2222,69.383,38832.0
2016-01-05 15:30:00,77.66,77.79,77.59,77.68,74909.0,69.3741,69.4902,69.3115,69.3919,74909.0
2016-01-06 09:30:00,76.92,77.97,76.82,77.4,62402.0,68.713,69.651,68.6237,69.1418,62402.0
2016-01-06 10:00:00,77.45,77.75,77.29,77.75,17801.0,69.1865,69.4545,69.0435,69.4545,17801.0
2016-01-06 10:30:00,77.7,77.9,77.6,77.9,11536.0,69.4098,69.5884,69.3205,69.5884,11536.0
2016-01-06 11:00:00,77.88,78.01,77.47,77.92,28101.0,69.5706,69.6867,69.2043,69.6063,28101.0
2016-01-06 11:30:00,77.9,77.97,77.78,77.82,12674.0,69.5884,69.651,69.4813,69.517,12674.0
2016-01-06 12:00:00,77.81,77.94,77.59,77.81,28397.0,69.508,69.6242,69.3115,69.508,28397.0
2016-01-06 12:30:00,77.76,77.93,77.7,77.88,13516.0,69.4634,69.6152,69.4098,69.5706,13516.0
2016-01-06 13:00:00,77.87,77.87,77.57,77.62,15258.0,69.5616,69.5616,69.2937,69.3383,15258.0
2016-01-06 13:30:00,77.65,77.77,77.56,77.75,18748.0,69.3651,69.4723,69.2847,69.4545,18748.0
2016-01-06 14:00:00,77.73,77.86,77.65,77.78,22026.0,69.4366,69.5527,69.3651,69.4813,22026.0
2016-01-06 14:30:00,77.74,77.75,77.52,77.55,24674.0,69.4455,69.4545,69.249,69.2758,24674.0
2016-01-06 15:00:00,77.52,77.62,77.42,77.58,37354.0,69.249,69.3383,69.1597,69.3026,37354.0
2016-01-06 15:30:00,77.61,77.81,77.57,77.71,69851.0,69.3294,69.508,69.2937,69.4187,69851.0
2016-01-07 09:30:00,76.58,77.09,76.0,76.98,25079.0,68.4093,68.8649,67.8912,68.7666,25079.0
2016-01-07 10:00:00,77.02,77.11,76.81,76.91,12917.0,68.8023,68.8827,68.6147,68.7041,12917.0
2016-01-07 10:30:00,76.94,77.22,76.82,77.22,13930.0,68.7309,68.981,68.6237,68.981,13930.0
2016-01-07 11:00:00,77.26,77.26,76.87,77.08,20135.0,69.0167,69.0167,68.6683,68.8559,20135.0
2016-01-07 11:30:00,77.09,77.2,77.05,77.17,10781.0,68.8649,68.9631,68.8291,68.9363,10781.0
2016-01-07 12:00:00,77.14,77.21,77.08,77.16,23726.0,68.9095,68.9721,68.8559,68.9274,23726.0
2016-01-07 12:30:00,77.13,77.2,77.03,77.15,62787.0,68.9006,68.9631,68.8113,68.9185,62787.0
2016-01-07 13:00:00,77.13,77.16,76.71,76.85,45671.0,68.9006,68.9274,68.5254,68.6505,45671.0
2016-01-07 13:30:00,76.82,77.11,76.67,77.04,30052.0,68.6237,68.8827,68.4897,68.8202,30052.0
2016-01-07 14:00:00,77.04,77.08,76.79,76.99,28646.0,68.8202,68.8559,68.5969,68.7755,28646.0
2016-01-07 14:30:00,76.96,77.18,76.84,77.01,26221.0,68.7487,68.9453,68.6415,68.7934,26221.0
2016-01-07 15:00:00,77.0,77.1,76.87,76.93,41937.0,68.7845,68.8738,68.6683,68.7219,41937.0
2016-01-07 15:30:00,76.92,77.17,76.88,76.88,79573.0,68.713,68.9363,68.6773,68.6773,79573.0
2016-01-08 09:30:00,77.07,77.24,76.95,77.18,19171.0,68.847,68.9989,68.7398,68.9453,19171.0
2016-01-08 10:00:00,77.17,77.17,76.88,77.06,17268.0,68.9363,68.9363,68.6773,68.8381,17268.0
2016-01-08 10:30:00,77.09,77.1,76.81,76.95,26491.0,68.8649,68.8738,68.6147,68.7398,26491.0
2016-01-08 11:00:00,77.04,77.11,76.56,76.69,20426.0,68.8202,68.8827,68.3914,68.5075,20426.0
2016-01-08 11:30:00,76.69,77.12,76.53,77.07,24400.0,68.5075,68.8917,68.3646,68.847,24400.0
2016-01-08 12:00:00,77.12,77.28,77.04,77.2,23366.0,68.8917,69.0346,68.8202,68.9631,23366.0
2016-01-08 12:30:00,77.18,77.25,77.1,77.16,46708.0,68.9453,69.0078,68.8738,68.9274,46708.0
2016-01-08 13:00:00,77.12,77.16,77.05,77.12,54514.0,68.8917,68.9274,68.8291,68.8917,54514.0
2016-01-08 13:30:00,77.11,77.16,77.08,77.09,37930.0,68.8827,68.9274,68.8559,68.8649,37930.0
2016-01-08 14:00:00,77.09,77.24,77.04,77.18,56493.0,68.8649,68.9989,68.8202,68.9453,56493.0
2016-01-08 14:30:00,77.14,77.17,77.06,77.12,28196.0,68.9095,68.9363,68.8381,68.8917,28196.0
2016-01-08 15:00:00,77.12,77.14,76.88,76.88,53549.0,68.8917,68.9095,68.6773,68.6773,53549.0
2016-01-08 15:30:00,76.89,76.89,76.34,76.45,155502.0,68.6862,68.6862,68.1949,68.2932,155502.0
2016-01-11 09:30:00,76.94,76.94,76.52,76.62,45132.0,68.7309,68.7309,68.3557,68.445,45132.0
2016-01-11 10:00:00,76.61,76.89,76.56,76.71,41132.0,68.4361,68.6862,68.3914,68.5254,41132.0
2016-01-11 10:30:00,76.73,76.86,76.55,76.56,48831.0,68.5433,68.6594,68.3825,68.3914,48831.0
2016-01-11 11:00:00,76.59,76.73,76.55,76.66,33808.0,68.4182,68.5433,68.3825,68.4807,33808.0
2016-01-11 11:30:00,76.66,76.88,76.55,76.82,36179.0,68.4807,68.6773,68.3825,68.6237,36179.0
2016-01-11 12:00:00,76.78,76.8,76.48,76.58,54037.0,68.5879,68.6058,68.32,68.4093,54037.0
2016-01-11 12:30:00,76.61,76.67,76.48,76.54,14660.0,68.4361,68.4897,68.32,68.3736,14660.0
2016-01-11 13:00:00,76.55,76.56,76.38,76.43,38383.0,68.3825,68.3914,68.2306,68.2753,38383.0
2016-01-11 13:30:00,76.43,76.52,76.37,76.52,28135.0,68.2753,68.3557,68.2217,68.3557,28135.0
2016-01-11 14:00:00,76.51,76.51,76.35,76.48,54776.0,68.3468,68.3468,68.2038,68.32,54776.0
2016-01-11 14:30:00,76.5,76.66,76.44,76.59,30572.0,68.3378,68.4807,68.2842,68.4182,30572.0
2016-01-11 15:00:00,76.58,76.93,76.42,76.9,32459.0,68.4093,68.7219,68.2664,68.6951,32459.0
2016-01-11 15:30:00,76.91,77.18,76.7,76.73,110008.0,68.7041,68.9453,68.5165,68.5433,110008.0
2016-01-12 09:30:00,77.12,77.33,76.93,76.97,57576.0,68.8917,69.0793,68.7219,68.7577,57576.0
2016-01-12 10:00:00,76.97,77.03,76.8,76.98,33272.0,68.7577,68.8113,68.6058,68.7666,33272.0
2016-01-12 10:30:00,77.03,77.29,77.03,77.15,28422.0,68.8113,69.0435,68.8113,68.9185,28422.0
2016-01-12 11:00:00,77.19,77.26,77.1,77.17,24499.0,68.9542,69.0167,68.8738,68.9363,24499.0
2016-01-12 11:30:00,77.17,77.48,77.05,77.39,11583.0,68.9363,69.2133,68.8291,69.1329,11583.0
2016-01-12 12:00:00,77.4,77.47,77.25,77.4,22914.0,69.1418,69.2043,69.0078,69.1418,22914.0
2016-01-12 12:30:00,77.39,77.51,77.2,77.25,35662.0,69.1329,69.2401,68.9631,69.0078,35662.0
2016-01-12 13:00:00,77.25,77.47,77.25,77.32,29053.0,69.0078,69.2043,69.0078,69.0703,29053.0
2016-01-12 13:30:00,77.34,77.55,77.32,77.49,29912.0,69.0882,69.2758,69.0703,69.2222,29912.0
2016-01-12 14:00:00,77.47,77.64,77.36,77.61,43378.0,69.2043,69.3562,69.1061,69.3294,43378.0
2016-01-12 14:30:00,77.61,78.0,77.6,77.94,21562.0,69.3294,69.6778,69.3205,69.6242,21562.0
2016-01-12 15:00:00,77.92,78.07,77.66,77.99,39024.0,69.6063,69.7403,69.3741,69.6688,39024.0
2016-01-12 15:30:00,77.96,78.08,77.87,77.9,92672.0,69.642,69.7492,69.5616,69.5884,92672.0
2016-01-13 09:30:00,78.05,78.05,77.32,77.43,23211.0,69.7224,69.7224,69.0703,69.1686,23211.0
2016-01-13 10:00:00,77.42,77.61,77.15,77.53,41949.0,69.1597,69.3294,68.9185,69.2579,41949.0
2016-01-13 10:30:00,77.5,77.54,77.29,77.42,54391.0,69.2311,69.2669,69.0435,69.1597,54391.0
2016-01-13 11:00:00,77.45,77.47,77.28,77.42,32117.0,69.1865,69.2043,69.0346,69.1597,32117.0
2016-01-13 11:30:00,77.44,77.47,77.1,77.15,43632.0,69.1775,69.2043,68.8738,68.9185,43632.0
2016-01-13 12:00:00,77.14,77.27,77.12,77.23,17937.0,68.9095,69.0257,68.8917,68.9899,17937.0
2016-01-13 12:30:00,77.24,77.24,76.93,77.0,25950.0,68.9989,68.9989,68.7219,68.7845,25950.0
2016-01-13 13:00:00,77.0,77.03,76.89,76.96,28326.0,68.7845,68.8113,68.6862,68.7487,28326.0
2016-01-13 13:30:00,76.93,76.94,76.41,76.41,49450.0,68.7219,68.7309,68.2574,68.2574,49450.0
2016-01-13 14:00:00,76.37,76.42,76.2,76.36,46242.0,68.2217,68.2664,68.0698,68.2128,46242.0
2016-01-13 14:30:00,76.32,76.35,75.64,76.2,65920.0,68.177,68.2038,67.5696,68.0698,65920.0
2016-01-13 15:00:00,76.23,76.44,76.07,76.35,94246.0,68.0966,68.2842,67.9537,68.2038,94246.0
2016-01-13 15:30:00,76.38,76.54,75.72,75.78,190535.0,68.2306,68.3736,67.641,67.6946,190535.0
2016-01-14 09:30:00,75.94,76.15,75.57,75.91,50123.0,67.8376,68.0252,67.507,67.8108,50123.0
2016-01-14 10:00:00,75.98,76.31,75.56,76.23,62312.0,67.8733,68.1681,67.4981,68.0966,62312.0
2016-01-14 10:30:00,76.23,76.64,76.16,76.31,41057.0,68.0966,68.4629,68.0341,68.1681,41057.0
2016-01-14 11:00:00,76.31,76.69,76.2,76.3,54801.0,68.1681,68.5075,68.0698,68.1592,54801.0
2016-01-14 11:30:00,76.33,76.72,76.29,76.69,24000.0,68.186,68.5343,68.1502,68.5075,24000.0
2016-01-14 12:00:00,76.7,76.8,76.53,76.69,31006.0,68.5165,68.6058,68.3646,68.5075,31006.0
2016-01-14 12:30:00,76.69,76.82,76.62,76.68,20635.0,68.5075,68.6237,68.445,68.4986,20635.0
2016-01-14 13:00:00,76.6,76.94,76.6,76.92,22040.0,68.4272,68.7309,68.4272,68.713,22040.0
2016-01-14 13:30:00,76.94,77.09,76.84,76.88,41594.0,68.7309,68.8649,68.6415,68.6773,41594.0
2016-01-14 14:00:00,76.89,77.05,76.82,77.02,28828.0,68.6862,68.8291,68.6237,68.8023,28828.0
2016-01-14 14:30:00,76.98,77.39,76.98,77.39,34712.0,68.7666,69.1329,68.7666,69.1329,34712.0
2016-01-14 15:00:00,77.39,77.43,77.27,77.3,42654.0,69.1329,69.1686,69.0257,69.0525,42654.0
2016-01-14 15:30:00,77.32,77.45,77.11,77.12,138265.0,69.0703,69.1865,68.8827,68.8917,138265.0
2016-01-15 09:30:00,75.64,77.88,75.3,75.58,50576.0,67.5696,69.5706,67.2659,67.516,50576.0
2016-01-15 10:00:00,75.56,75.73,75.18,75.53,38277.0,67.4981,67.65,67.1587,67.4713,38277.0
2016-01-15 10:30:00,75.48,75.75,75.04,75.04,25227.0,67.4266,67.6678,67.0336,67.0336,25227.0
2016-01-15 11:00:00,75.09,75.13,74.82,74.96,39092.0,67.0783,67.114,66.8371,66.9621,39092.0
2016-01-15 11:30:00,74.95,75.01,74.6,74.73,28955.0,66.9532,67.0068,66.6405,66.7567,28955.0
2016-01-15 12:00:00,74.7,74.7,74.09,74.21,30569.0,66.7299,66.7299,66.185,66.2922,30569.0
2016-01-15 12:30:00,74.18,74.39,74.03,74.29,19017.0,66.2654,66.4529,66.1314,66.3636,19017.0
2016-01-15 13:00:00,74.29,74.55,74.19,74.42,26096.0,66.3636,66.5959,66.2743,66.4797,26096.0
2016-01-15 13:30:00,74.39,74.48,74.13,74.35,30535.0,66.4529,66.5333,66.2207,66.4172,30535.0
2016-01-15 14:00:00,74.37,74.46,74.08,74.09,38782.0,66.4351,66.5155,66.176,66.185,38782.0
2016-01-15 14:30:00,74.06,74.73,74.06,74.72,38231.0,66.1582,66.7567,66.1582,66.7477,38231.0
2016-01-15 15:00:00,74.73,74.95,74.28,74.56,61367.0,66.7567,66.9532,66.3547,66.6048,61367.0
2016-01-15 15:30:00,74.53,74.6,74.3,74.53,130216.0,66.578,66.6405,66.3725,66.578,130216.0
2016-01-19 09:30:00,75.37,76.03,74.56,75.54,46769.0,67.3284,67.918,66.6048,67.4802,46769.0
2016-01-19 10:00:00,75.45,75.61,75.26,75.56,27167.0,67.3999,67.5428,67.2301,67.4981,27167.0
2016-01-19 10:30:00,75.59,75.61,75.26,75.34,30579.0,67.5249,67.5428,67.2301,67.3016,30579.0
2016-01-19 11:00:00,75.38,75.51,75.2,75.38,17017.0,67.3373,67.4534,67.1765,67.3373,17017.0
2016-01-19 11:30:00,75.39,75.99,75.38,75.89,30841.0,67.3463,67.8822,67.3373,67.7929,30841.0
2016-01-19 12:00:00,75.89,75.96,75.64,75.74,22991.0,67.7929,67.8554,67.5696,67.6589,22991.0
2016-01-19 12:30:00,75.76,75.77,75.38,75.44,13278.0,67.6768,67.6857,67.3373,67.3909,13278.0
2016-01-19 13:00:00,75.5,75.74,75.45,75.72,24353.0,67.4445,67.6589,67.3999,67.641,24353.0
2016-01-19 13:30:00,75.73,75.8,75.64,75.72,12624.0,67.65,67.7125,67.5696,67.641,12624.0
2016-01-19 14:00:00,75.71,75.72,75.15,75.43,17606.0,67.6321,67.641,67.1319,67.382,17606.0
2016-01-19 14:30:00,75.42,75.48,75.09,75.25,28177.0,67.3731,67.4266,67.0783,67.2212,28177.0
2016-01-19 15:00:00,75.24,75.83,75.22,75.83,26230.0,67.2123,67.7393,67.1944,67.7393,26230.0
2016-01-19 15:30:00,75.82,75.93,75.55,75.61,102287.0,67.7304,67.8286,67.4892,67.5428,102287.0
2016-01-20 09:30:00,74.68,75.52,74.4,74.4,36716.0,66.712,67.4624,66.4619,66.4619,36716.0
2016-01-20 10:00:00,74.46,74.78,74.4,74.71,27857.0,66.5155,66.8013,66.4619,66.7388,27857.0
2016-01-20 10:30:00,74.72,74.72,73.81,73.84,29293.0,66.7477,66.7477,65.9348,65.9616,29293.0
2016-01-20 11:00:00,73.85,74.11,73.69,73.99,25204.0,65.9706,66.2028,65.8276,66.0956,25204.0
2016-01-20 11:30:00,74.05,74.17,73.6,73.77,18884.0,66.1492,66.2564,65.7472,65.8991,18884.0
2016-01-20 12:00:00,73.79,73.87,73.24,73.27,20768.0,65.917,65.9884,65.4256,65.4524,20768.0
2016-01-20 12:30:00,73.29,73.5,73.19,73.46,22425.0,65.4703,65.6579,65.381,65.6222,22425.0
2016-01-20 13:00:00,73.5,73.69,73.3,73.3,21664.0,65.6579,65.8276,65.4792,65.4792,21664.0
2016-01-20 13:30:00,73.35,73.92,73.35,73.82,19689.0,65.5239,66.0331,65.5239,65.9438,19689.0
2016-01-20 14:00:00,73.8,74.02,73.6,73.89,30219.0,65.9259,66.1224,65.7472,66.0063,30219.0
2016-01-20 14:30:00,73.89,74.3,73.81,74.25,57424.0,66.0063,66.3725,65.9348,66.3279,57424.0
2016-01-20 15:00:00,74.25,75.45,74.24,75.44,59302.0,66.3279,67.3999,66.319,67.3909,59302.0
2016-01-20 15:30:00,75.4,75.56,75.04,75.14,154039.0,67.3552,67.4981,67.0336,67.1229,154039.0
2016-01-21 09:30:00,75.28,77.0,74.92,75.03,57056.0,67.248,68.7845,66.9264,67.0247,57056.0
2016-01-21 10:00:00,75.06,75.55,75.06,75.46,26978.0,67.0515,67.4892,67.0515,67.4088,26978.0
2016-01-21 10:30:00,75.43,75.71,75.39,75.39,27027.0,67.382,67.6321,67.3463,67.3463,27027.0
2016-01-21 11:00:00,75.37,75.79,75.35,75.69,80699.0,67.3284,67.7036,67.3105,67.6142,80699.0
2016-01-21 11:30:00,75.71,76.26,75.66,76.2,59201.0,67.6321,68.1234,67.5874,68.0698,59201.0
2016-01-21 12:00:00,76.2,76.69,76.16,76.62,24162.0,68.0698,68.5075,68.0341,68.445,24162.0
2016-01-21 12:30:00,76.59,76.86,76.56,76.75,55210.0,68.4182,68.6594,68.3914,68.5611,55210.0
2016-01-21 13:00:00,76.77,76.88,76.6,76.67,40530.0,68.579,68.6773,68.4272,68.4897,40530.0
2016-01-21 13:30:00,76.66,77.0,76.58,76.71,55992.0,68.4807,68.7845,68.4093,68.5254,55992.0
2016-01-21 14:00:00,76.73,76.81,76.43,76.73,51934.0,68.5433,68.6147,68.2753,68.5433,51934.0
2016-01-21 14:30:00,76.73,76.94,76.63,76.94,107595.0,68.5433,68.7309,68.4539,68.7309,107595.0
2016-01-21 15:00:00,76.82,76.82,76.38,76.53,47257.0,68.6237,68.6237,68.2306,68.3646,47257.0
2016-01-21 15:30:00,76.55,76.82,76.5,76.57,112379.0,68.3825,68.6237,68.3378,68.4004,112379.0
2016-01-22 09:30:00,77.51,78.74,76.99,77.89,43664.0,69.2401,70.3388,68.7755,69.5795,43664.0
2016-01-22 10:00:00,77.97,78.21,77.81,78.0,39980.0,69.651,69.8654,69.508,69.6778,39980.0
2016-01-22 10:30:00,78.05,78.17,77.99,78.03,27189.0,69.7224,69.8296,69.6688,69.7046,27189.0
2016-01-22 11:00:00,78.04,78.35,78.03,78.25,34372.0,69.7135,69.9904,69.7046,69.9011,34372.0
2016-01-22 11:30:00,78.27,78.34,78.03,78.28,31716.0,69.919,69.9815,69.7046,69.9279,31716.0
2016-01-22 12:00:00,78.26,78.63,78.26,78.46,66582.0,69.91,70.2406,69.91,70.0887,66582.0
2016-01-22 12:30:00,78.42,78.63,78.24,78.46,40860.0,70.053,70.2406,69.8922,70.0887,40860.0
2016-01-22 13:00:00,78.45,78.5,78.2,78.36,32335.0,70.0798,70.1244,69.8564,69.9994,32335.0
2016-01-22 13:30:00,78.38,78.41,78.25,78.36,33411.0,70.0172,70.044,69.9011,69.9994,33411.0
2016-01-22 14:00:00,78.38,78.42,78.27,78.29,94193.0,70.0172,70.053,69.919,69.9368,94193.0
2016-01-22 14:30:00,78.28,78.41,78.12,78.4,77836.0,69.9279,70.044,69.785,70.0351,77836.0
2016-01-22 15:00:00,78.4,78.44,78.2,78.39,59370.0,70.0351,70.0708,69.8564,70.0262,59370.0
2016-01-22 15:30:00,78.38,78.39,78.14,78.32,167552.0,70.0172,70.0262,69.8028,69.9636,167552.0
2016-01-25 09:30:00,77.88,77.96,77.53,77.75,12008.0,69.5706,69.642,69.2579,69.4545,12008.0
2016-01-25 10:00:00,77.7,77.78,77.45,77.76,25486.0,69.4098,69.4813,69.1865,69.4634,25486.0
2016-01-25 10:30:00,77.72,78.17,77.72,77.98,24318.0,69.4277,69.8296,69.4277,69.6599,24318.0
2016-01-25 11:00:00,77.98,78.05,77.8,77.89,10194.0,69.6599,69.7224,69.4991,69.5795,10194.0
2016-01-25 11:30:00,77.89,77.99,77.8,77.91,14473.0,69.5795,69.6688,69.4991,69.5974,14473.0
2016-01-25 12:00:00,77.84,78.08,77.81,77.94,76968.0,69.5348,69.7492,69.508,69.6242,76968.0
2016-01-25 12:30:00,77.93,78.06,77.81,78.01,18470.0,69.6152,69.7314,69.508,69.6867,18470.0
2016-01-25 13:00:00,78.01,78.29,77.98,77.99,18369.0,69.6867,69.9368,69.6599,69.6688,18369.0
2016-01-25 13:30:00,77.98,78.05,77.76,77.85,23949.0,69.6599,69.7224,69.4634,69.5438,23949.0
2016-01-25 14:00:00,77.8,78.04,77.79,77.89,28459.0,69.4991,69.7135,69.4902,69.5795,28459.0
2016-01-25 14:30:00,77.89,77.93,77.72,77.87,20768.0,69.5795,69.6152,69.4277,69.5616,20768.0
2016-01-25 15:00:00,77.9,77.94,77.37,77.5,31296.0,69.5884,69.6242,69.115,69.2311,31296.0
2016-01-25 15:30:00,77.55,77.56,77.17,77.38,76634.0,69.2758,69.2847,68.9363,69.1239,76634.0
2016-01-26 09:30:00,77.51,77.7,76.03,77.49,16822.0,69.2401,69.4098,67.918,69.2222,16822.0
2016-01-26 10:00:00,77.58,77.84,77.53,77.72,20495.0,69.3026,69.5348,69.2579,69.4277,20495.0
2016-01-26 10:30:00,77.71,77.88,77.6,77.65,11732.0,69.4187,69.5706,69.3205,69.3651,11732.0
2016-01-26 11:00:00,77.67,77.82,77.64,77.79,19794.0,69.383,69.517,69.3562,69.4902,19794.0
2016-01-26 11:30:00,77.74,77.83,77.58,77.76,10438.0,69.4455,69.5259,69.3026,69.4634,10438.0
2016-01-26 12:00:00,77.8,77.94,77.77,77.94,15021.0,69.4991,69.6242,69.4723,69.6242,15021.0
2016-01-26 12:30:00,77.9,77.95,77.8,77.86,8623.0,69.5884,69.6331,69.4991,69.5527,8623.0
2016-01-26 13:00:00,77.91,77.99,77.83,77.9,10663.0,69.5974,69.6688,69.5259,69.5884,10663.0
2016-01-26 13:30:00,77.83,77.97,77.83,77.96,18946.0,69.5259,69.651,69.5259,69.642,18946.0
2016-01-26 14:00:00,77.95,77.96,77.7,77.83,41516.0,69.6331,69.642,69.4098,69.5259,41516.0
2016-01-26 14:30:00,77.79,78.07,77.76,78.02,17954.0,69.4902,69.7403,69.4634,69.6956,17954.0
2016-01-26 15:00:00,78.03,78.12,77.9,78.01,69556.0,69.7046,69.785,69.5884,69.6867,69556.0
2016-01-26 15:30:00,78.01,78.01,77.82,77.98,59173.0,69.6867,69.6867,69.517,69.6599,59173.0
2016-01-27 09:30:00,77.87,78.13,75.0,77.55,18596.0,69.5616,69.7939,66.9979,69.2758,18596.0
2016-01-27 10:00:00,77.57,77.96,77.57,77.82,9607.0,69.2937,69.642,69.2937,69.517,9607.0
2016-01-27 10:30:00,77.89,78.02,77.59,77.75,23531.0,69.5795,69.6956,69.3115,69.4545,23531.0
2016-01-27 11:00:00,77.76,77.87,77.68,77.84,23280.0,69.4634,69.5616,69.3919,69.5348,23280.0
2016-01-27 11:30:00,77.84,78.33,77.78,78.33,16664.0,69.5348,69.9726,69.4813,69.9726,16664.0
2016-01-27 12:00:00,78.3,78.45,78.2,78.32,7382.0,69.9458,70.0798,69.8564,69.9636,7382.0
2016-01-27 12:30:00,78.36,78.36,78.22,78.32,5093.0,69.9994,69.9994,69.8743,69.9636,5093.0
2016-01-27 13:00:00,78.27,78.57,78.24,78.49,28038.0,69.919,70.187,69.8922,70.1155,28038.0
2016-01-27 13:30:00,78.49,78.74,78.49,78.74,19221.0,70.1155,70.3388,70.1155,70.3388,19221.0
2016-01-27 14:00:00,78.75,78.8,78.15,78.31,30194.0,70.3478,70.3924,69.8118,69.9547,30194.0
2016-01-27 14:30:00,78.25,78.4,77.79,77.8,54911.0,69.9011,70.0351,69.4902,69.4991,54911.0
2016-01-27 15:00:00,77.82,78.13,77.49,78.0,37636.0,69.517,69.7939,69.2222,69.6778,37636.0
2016-01-27 15:30:00,78.01,78.11,77.81,77.92,82247.0,69.6867,69.776,69.508,69.6063,82247.0
2016-01-28 09:30:00,78.81,78.96,78.15,78.47,19512.0,70.4014,70.5354,69.8118,70.0976,19512.0
2016-01-28 10:00:00,78.46,78.49,77.75,77.84,12673.0,70.0887,70.1155,69.4545,69.5348,12673.0
2016-01-28 10:30:00,77.78,77.89,77.62,77.81,17854.0,69.4813,69.5795,69.3383,69.508,17854.0
2016-01-28 11:00:00,77.81,78.04,77.66,77.71,11958.0,69.508,69.7135,69.3741,69.4187,11958.0
2016-01-28 11:30:00,77.73,77.73,77.52,77.65,18933.0,69.4366,69.4366,69.249,69.3651,18933.0
2016-01-28 12:00:00,77.58,78.16,77.58,78.16,14337.0,69.3026,69.8207,69.3026,69.8207,14337.0
2016-01-28 12:30:00,78.18,78.62,78.18,78.34,19778.0,69.8386,70.2316,69.8386,69.9815,19778.0
2016-01-28 13:00:00,78.37,78.37,77.83,78.07,14314.0,70.0083,70.0083,69.5259,69.7403,14314.0
2016-01-28 13:30:00,78.07,78.2,77.81,77.81,8395.0,69.7403,69.8564,69.508,69.508,8395.0
2016-01-28 14:00:00,77.8,78.01,77.77,78.01,16266.0,69.4991,69.6867,69.4723,69.6867,16266.0
2016-01-28 14:30:00,78.05,78.14,77.75,77.89,26079.0,69.7224,69.8028,69.4545,69.5795,26079.0
2016-01-28 15:00:00,77.92,78.06,77.72,77.94,36410.0,69.6063,69.7314,69.4277,69.6242,36410.0
2016-01-28 15:30:00,77.94,78.18,77.65,78.15,109120.0,69.6242,69.8386,69.3651,69.8118,109120.0
2016-01-29 09:30:00,78.57,79.26,78.39,79.18,20395.0,70.187,70.8033,70.0262,70.7319,20395.0
2016-01-29 10:00:00,79.18,79.34,79.07,79.23,36084.0,70.7319,70.8748,70.6336,70.7765,36084.0
2016-01-29 10:30:00,79.25,79.5,79.2,79.24,59647.0,70.7944,71.0177,70.7497,70.7855,59647.0
2016-01-29 11:00:00,79.27,79.92,79.27,79.72,41215.0,70.8123,71.3929,70.8123,71.2143,41215.0
2016-01-29 11:30:00,79.8,80.37,79.79,80.27,26247.0,71.2857,71.7949,71.2768,71.7056,26247.0
2016-01-29 12:00:00,80.24,80.75,80.13,80.61,35089.0,71.6788,72.1344,71.5805,72.0093,35089.0
2016-01-29 12:30:00,80.6,80.62,80.32,80.49,18257.0,72.0004,72.0182,71.7502,71.9021,18257.0
2016-01-29 13:00:00,80.49,80.52,80.22,80.22,21365.0,71.9021,71.9289,71.6609,71.6609,21365.0
2016-01-29 13:30:00,80.2,80.36,80.05,80.3,49038.0,71.643,71.786,71.5091,71.7324,49038.0
2016-01-29 14:00:00,80.3,80.51,80.11,80.39,29656.0,71.7324,71.92,71.5627,71.8128,29656.0
2016-01-29 14:30:00,80.42,80.56,80.3,80.51,43217.0,71.8396,71.9646,71.7324,71.92,43217.0
2016-01-29 15:00:00,80.5,80.85,80.38,80.83,41979.0,71.911,72.2237,71.8038,72.2058,41979.0
2016-01-29 15:30:00,80.82,81.28,80.68,81.21,114128.0,72.1969,72.6078,72.0718,72.5453,114128.0
2016-02-01 09:30:00,81.22,81.49,80.85,81.31,53486.0,72.5542,72.7954,72.2237,72.6346,53486.0
2016-02-01 10:00:00,81.31,81.91,81.0,81.72,29641.0,72.6346,73.1706,72.3577,73.0009,29641.0
2016-02-01 10:30:00,81.66,82.16,81.63,82.08,28468.0,72.9473,73.3939,72.9205,73.3225,28468.0
2016-02-01 11:00:00,82.07,82.07,81.41,81.64,12899.0,73.3135,73.3135,72.7239,72.9294,12899.0
2016-02-01 11:30:00,81.66,82.07,81.61,81.72,15496.0,72.9473,73.3135,72.9026,73.0009,15496.0
2016-02-01 12:00:00,81.76,81.93,81.3,81.36,27757.0,73.0366,73.1885,72.6257,72.6793,27757.0
2016-02-01 12:30:00,81.37,81.63,81.36,81.54,8807.0,72.6882,72.9205,72.6793,72.8401,8807.0
2016-02-01 13:00:00,81.58,81.8,81.45,81.77,15521.0,72.8758,73.0723,72.7597,73.0455,15521.0
2016-02-01 13:30:00,81.75,81.84,81.58,81.72,15091.0,73.0277,73.1081,72.8758,73.0009,15091.0
2016-02-01 14:00:00,81.75,81.81,81.41,81.47,35177.0,73.0277,73.0813,72.7239,72.7775,35177.0
2016-02-01 14:30:00,81.48,81.52,81.29,81.43,22914.0,72.7865,72.8222,72.6168,72.7418,22914.0
2016-02-01 15:00:00,81.43,81.81,81.23,81.81,47410.0,72.7418,73.0813,72.5632,73.0813,47410.0
2016-02-01 15:30:00,81.8,81.82,81.32,81.33,54550.0,73.0723,73.0902,72.6435,72.6525,54550.0
2016-02-02 09:30:00,80.88,81.04,80.53,81.02,22597.0,72.2505,72.3934,71.9378,72.3756,22597.0
2016-02-02 10:00:00,80.89,81.4,80.7,81.34,21570.0,72.2594,72.715,72.0897,72.6614,21570.0
2016-02-02 10:30:00,81.27,81.54,81.05,81.31,21874.0,72.5989,72.8401,72.4024,72.6346,21874.0
2016-02-02 11:00:00,81.31,81.36,81.04,81.05,16184.0,72.6346,72.6793,72.3934,72.4024,16184.0
2016-02-02 11:30:00,81.23,81.32,81.06,81.13,34076.0,72.5632,72.6435,72.4113,72.4738,34076.0
2016-02-02 12:00:00,81.16,81.3,81.04,81.22,33050.0,72.5006,72.6257,72.3934,72.5542,33050.0
2016-02-02 12:30:00,81.19,81.36,81.0,81.15,26200.0,72.5274,72.6793,72.3577,72.4917,26200.0
2016-02-02 13:00:00,81.13,81.5,81.05,81.44,41079.0,72.4738,72.8043,72.4024,72.7507,41079.0
2016-02-02 13:30:00,81.44,81.44,80.73,80.82,43497.0,72.7507,72.7507,72.1165,72.1969,43497.0
2016-02-02 14:00:00,80.82,80.85,80.32,80.35,41462.0,72.1969,72.2237,71.7502,71.777,41462.0
2016-02-02 14:30:00,80.33,80.8,80.32,80.59,18377.0,71.7592,72.179,71.7502,71.9914,18377.0
2016-02-02 15:00:00,80.61,80.69,80.37,80.51,33241.0,72.0093,72.0808,71.7949,71.92,33241.0
2016-02-02 15:30:00,80.54,81.02,80.52,80.73,123035.0,71.9468,72.3756,71.9289,72.1165,123035.0
2016-02-03 09:30:00,80.79,82.89,80.79,81.26,79889.0,72.1701,74.046,72.1701,72.59,79889.0
2016-02-03 10:00:00,81.27,81.44,80.5,80.93,56432.0,72.5989,72.7507,71.911,72.2952,56432.0
2016-02-03 10:30:00,80.76,81.44,80.72,81.31,59001.0,72.1433,72.7507,72.1076,72.6346,59001.0
2016-02-03 11:00:00,81.29,81.36,80.71,80.9,66827.0,72.6168,72.6793,72.0986,72.2684,66827.0
2016-02-03 11:30:00,80.9,80.93,79.89,80.07,41901.0,72.2684,72.2952,71.3661,71.5269,41901.0
2016-02-03 12:00:00,80.07,80.4,79.3,79.86,81943.0,71.5269,71.8217,70.8391,71.3393,81943.0
2016-02-03 12:30:00,79.81,80.0,79.28,80.0,33432.0,71.2947,71.4644,70.8212,71.4644,33432.0
2016-02-03 13:00:00,80.0,80.15,79.2,79.47,41996.0,71.4644,71.5984,70.7497,70.9909,41996.0
2016-02-03 13:30:00,79.49,79.49,78.62,78.81,24352.0,71.0088,71.0088,70.2316,70.4014,24352.0
2016-02-03 14:00:00,78.8,79.86,78.8,79.71,25987.0,70.3924,71.3393,70.3924,71.2053,25987.0
2016-02-03 14:30:00,79.62,79.88,79.38,79.67,33183.0,71.1249,71.3572,70.9105,71.1696,33183.0
2016-02-03 15:00:00,79.67,80.07,79.31,79.35,52478.0,71.1696,71.5269,70.848,70.8837,52478.0
2016-02-03 15:30:00,79.34,79.99,79.28,79.88,179776.0,70.8748,71.4555,70.8212,71.3572,179776.0
2016-02-04 09:30:00,79.44,79.49,76.07,79.23,37423.0,70.9641,71.0088,67.9537,70.7765,37423.0
2016-02-04 10:00:00,79.22,79.4,78.82,78.86,74898.0,70.7676,70.9284,70.4103,70.446,74898.0
2016-02-04 10:30:00,78.88,79.3,78.71,79.2,65999.0,70.4639,70.8391,70.312,70.7497,65999.0
2016-02-04 11:00:00,79.16,79.31,78.92,78.93,25354.0,70.714,70.848,70.4996,70.5086,25354.0
2016-02-04 11:30:00,78.92,79.04,78.65,78.65,22481.0,70.4996,70.6068,70.2584,70.2584,22481.0
2016-02-04 12:00:00,78.7,79.27,78.7,79.12,11466.0,70.3031,70.8123,70.3031,70.6783,11466.0
2016-02-04 12:30:00,79.1,79.44,79.1,79.29,16960.0,70.6604,70.9641,70.6604,70.8301,16960.0
2016-02-04 13:00:00,79.33,79.49,79.32,79.4,14471.0,70.8659,71.0088,70.8569,70.9284,14471.0
2016-02-04 13:30:00,79.38,79.42,78.87,79.06,19193.0,70.9105,70.9463,70.455,70.6247,19193.0
2016-02-04 14:00:00,79.01,79.12,78.85,79.1,29187.0,70.58,70.6783,70.4371,70.6604,29187.0
2016-02-04 14:30:00,79.06,79.2,78.97,79.2,19639.0,70.6247,70.7497,70.5443,70.7497,19639.0
2016-02-04 15:00:00,79.23,79.61,79.14,79.5,32212.0,70.7765,71.116,70.6961,71.0177,32212.0
2016-02-04 15:30:00,79.55,79.8,79.47,79.74,56599.0,71.0624,71.2857,70.9909,71.2321,56599.0
2016-02-05 09:30:00,79.75,79.89,79.03,79.03,20694.0,71.2411,71.3661,70.5979,70.5979,20694.0
2016-02-05 10:00:00,79.01,79.51,78.99,79.05,24476.0,70.58,71.0267,70.5621,70.6157,24476.0
2016-02-05 10:30:00,79.05,79.26,78.73,78.75,26131.0,70.6157,70.8033,70.3299,70.3478,26131.0
2016-02-05 11:00:00,78.79,78.82,78.15,78.2,56448.0,70.3835,70.4103,69.8118,69.8564,56448.0
2016-02-05 11:30:00,78.2,78.21,78.02,78.15,20514.0,69.8564,69.8654,69.6956,69.8118,20514.0
2016-02-05 12:00:00,78.15,78.52,78.15,78.51,26450.0,69.8118,70.1423,69.8118,70.1334,26450.0
2016-02-05 12:30:00,78.51,78.59,78.26,78.35,16196.0,70.1334,70.2048,69.91,69.9904,16196.0
2016-02-05 13:00:00,78.35,78.51,78.34,78.41,12542.0,69.9904,70.1334,69.9815,70.044,12542.0
2016-02-05 13:30:00,78.42,78.46,78.21,78.33,15575.0,70.053,70.0887,69.8654,69.9726,15575.0
2016-02-05 14:00:00,78.31,78.39,78.19,78.33,29032.0,69.9547,70.0262,69.8475,69.9726,29032.0
2016-02-05 14:30:00,78.34,78.61,78.33,78.52,37844.0,69.9815,70.2227,69.9726,70.1423,37844.0
2016-02-05 15:00:00,78.5,78.66,78.35,78.57,31806.0,70.1244,70.2674,69.9904,70.187,31806.0
2016-02-05 15:30:00,78.57,78.75,78.39,78.61,175254.0,70.187,70.3478,70.0262,70.2227,175254.0
2016-02-08 09:30:00,77.98,78.18,76.6,77.23,62375.0,69.6599,69.8386,68.4272,68.9899,62375.0
2016-02-08 10:00:00,77.22,77.64,77.18,77.52,42478.0,68.981,69.3562,68.9453,69.249,42478.0
2016-02-08 10:30:00,77.48,77.79,77.05,77.18,21127.0,69.2133,69.4902,68.8291,68.9453,21127.0
2016-02-08 11:00:00,77.14,77.21,76.41,76.56,22386.0,68.9095,68.9721,68.2574,68.3914,22386.0
2016-02-08 11:30:00,76.55,76.56,76.22,76.55,21311.0,68.3825,68.3914,68.0877,68.3825,21311.0
2016-02-08 12:00:00,76.61,77.01,76.61,76.89,15129.0,68.4361,68.7934,68.4361,68.6862,15129.0
2016-02-08 12:30:00,76.92,77.01,76.79,76.87,13315.0,68.713,68.7934,68.5969,68.6683,13315.0
2016-02-08 13:00:00,76.89,76.93,76.62,76.75,15769.0,68.6862,68.7219,68.445,68.5611,15769.0
2016-02-08 13:30:00,76.69,76.78,76.3,76.32,17753.0,68.5075,68.5879,68.1592,68.177,17753.0
2016-02-08 14:00:00,76.23,76.34,76.09,76.34,43635.0,68.0966,68.1949,67.9716,68.1949,43635.0
2016-02-08 14:30:00,76.31,76.69,76.23,76.57,40175.0,68.1681,68.5075,68.0966,68.4004,40175.0
2016-02-08 15:00:00,76.54,76.65,76.39,76.57,55735.0,68.3736,68.4718,68.2396,68.4004,55735.0
2016-02-08 15:30:00,76.59,76.85,76.47,76.57,164448.0,68.4182,68.6505,68.311,68.4004,164448.0
2016-02-09 09:30:00,75.61,77.11,75.0,76.72,31965.0,67.5428,68.8827,66.9979,68.5343,31965.0
2016-02-09 10:00:00,76.82,76.85,76.07,76.13,34489.0,68.6237,68.6505,67.9537,68.0073,34489.0
2016-02-09 10:30:00,76.14,76.19,75.72,75.72,33756.0,68.0162,68.0609,67.641,67.641,33756.0
2016-02-09 11:00:00,75.73,76.47,75.73,76.45,63687.0,67.65,68.311,67.65,68.2932,63687.0
2016-02-09 11:30:00,76.45,76.74,76.34,76.46,37194.0,68.2932,68.5522,68.1949,68.3021,37194.0
2016-02-09 12:00:00,76.47,76.96,76.43,76.85,24105.0,68.311,68.7487,68.2753,68.6505,24105.0
2016-02-09 12:30:00,76.87,76.95,76.6,76.78,15097.0,68.6683,68.7398,68.4272,68.5879,15097.0
2016-02-09 13:00:00,76.74,76.79,76.31,76.4,15860.0,68.5522,68.5969,68.1681,68.2485,15860.0
2016-02-09 13:30:00,76.42,76.59,76.25,76.27,32265.0,68.2664,68.4182,68.1145,68.1324,32265.0
2016-02-09 14:00:00,76.29,76.55,76.04,76.07,38418.0,68.1502,68.3825,67.9269,67.9537,38418.0
2016-02-09 14:30:00,76.08,76.62,76.06,76.59,40772.0,67.9626,68.445,67.9448,68.4182,40772.0
2016-02-09 15:00:00,76.58,77.06,76.57,76.71,40782.0,68.4093,68.8381,68.4004,68.5254,40782.0
2016-02-09 15:30:00,76.73,76.93,76.5,76.6,71852.0,68.5433,68.7219,68.3378,68.4272,71852.0
2016-02-10 09:30:00,77.04,77.83,76.7,77.6,21045.0,68.8202,69.5259,68.5165,69.3205,21045.0
2016-02-10 10:00:00,77.59,78.01,77.52,77.77,30080.0,69.3115,69.6867,69.249,69.4723,30080.0
2016-02-10 10:30:00,77.86,78.12,77.55,77.56,28056.0,69.5527,69.785,69.2758,69.2847,28056.0
2016-02-10 11:00:00,77.55,77.9,77.26,77.85,26144.0,69.2758,69.5884,69.0167,69.5438,26144.0
2016-02-10 11:30:00,77.85,77.93,77.5,77.67,24038.0,69.5438,69.6152,69.2311,69.383,24038.0
2016-02-10 12:00:00,77.66,77.81,77.61,77.78,17018.0,69.3741,69.508,69.3294,69.4813,17018.0
2016-02-10 12:30:00,77.79,77.85,77.71,77.85,20009.0,69.4902,69.5438,69.4187,69.5438,20009.0
2016-02-10 13:00:00,77.85,78.04,77.65,77.65,17270.0,69.5438,69.7135,69.3651,69.3651,17270.0
2016-02-10 13:30:00,77.64,77.88,77.6,77.72,13100.0,69.3562,69.5706,69.3205,69.4277,13100.0
2016-02-10 14:00:00,77.68,78.22,77.68,78.22,39141.0,69.3919,69.8743,69.3919,69.8743,39141.0
2016-02-10 14:30:00,78.19,78.25,77.79,77.85,25902.0,69.8475,69.9011,69.4902,69.5438,25902.0
2016-02-10 15:00:00,77.84,77.95,77.38,77.38,42899.0,69.5348,69.6331,69.1239,69.1239,42899.0
2016-02-10 15:30:00,77.4,77.49,77.22,77.29,59989.0,69.1418,69.2222,68.981,69.0435,59989.0
2016-02-11 09:30:00,76.06,76.75,76.0,76.56,47042.0,67.9448,68.5611,67.8912,68.3914,47042.0
2016-02-11 10:00:00,76.5,76.56,76.29,76.36,20237.0,68.3378,68.3914,68.1502,68.2128,20237.0
2016-02-11 10:30:00,76.4,76.43,76.02,76.02,21578.0,68.2485,68.2753,67.909,67.909,21578.0
2016-02-11 11:00:00,76.06,76.21,75.89,76.04,13507.0,67.9448,68.0788,67.7929,67.9269,13507.0
2016-02-11 11:30:00,76.07,76.21,75.87,76.17,27967.0,67.9537,68.0788,67.775,68.043,27967.0
2016-02-11 12:00:00,76.15,76.43,76.12,76.32,14409.0,68.0252,68.2753,67.9984,68.177,14409.0
2016-02-11 12:30:00,76.27,76.67,76.17,76.66,11164.0,68.1324,68.4897,68.043,68.4807,11164.0
2016-02-11 13:00:00,76.8,76.96,76.59,76.86,6575.0,68.6058,68.7487,68.4182,68.6594,6575.0
2016-02-11 13:30:00,76.82,76.9,76.46,76.52,7445.0,68.6237,68.6951,68.3021,68.3557,7445.0
2016-02-11 14:00:00,76.56,76.74,76.51,76.52,13330.0,68.3914,68.5522,68.3468,68.3557,13330.0
2016-02-11 14:30:00,76.57,77.06,76.37,77.0,19232.0,68.4004,68.8381,68.2217,68.7845,19232.0
2016-02-11 15:00:00,76.97,77.19,76.74,77.19,21234.0,68.7577,68.9542,68.5522,68.9542,21234.0
2016-02-11 15:30:00,77.14,77.45,76.94,77.0,66337.0,68.9095,69.1865,68.7309,68.7845,66337.0
2016-02-12 09:30:00,77.5,78.19,77.05,78.04,26928.0,69.2311,69.8475,68.8291,69.7135,26928.0
2016-02-12 10:00:00,77.97,78.45,77.86,78.45,31701.0,69.651,70.0798,69.5527,70.0798,31701.0
2016-02-12 10:30:00,78.47,78.7,78.36,78.57,34568.0,70.0976,70.3031,69.9994,70.187,34568.0
2016-02-12 11:00:00,78.64,79.24,78.62,79.15,24065.0,70.2495,70.7855,70.2316,70.7051,24065.0
2016-02-12 11:30:00,79.17,79.32,78.73,78.82,24678.0,70.7229,70.8569,70.3299,70.4103,24678.0
2016-02-12 12:00:00,78.89,79.01,78.81,78.97,17220.0,70.4728,70.58,70.4014,70.5443,17220.0
2016-02-12 12:30:00,78.98,79.07,78.89,78.9,31071.0,70.5532,70.6336,70.4728,70.4818,31071.0
2016-02-12 13:00:00,78.87,79.01,78.76,78.92,16878.0,70.455,70.58,70.3567,70.4996,16878.0
2016-02-12 13:30:00,78.9,79.02,78.82,78.83,27418.0,70.4818,70.5889,70.4103,70.4192,27418.0
2016-02-12 14:00:00,78.87,79.44,78.83,79.34,33648.0,70.455,70.9641,70.4192,70.8748,33648.0
2016-02-12 14:30:00,79.37,79.41,79.2,79.23,26387.0,70.9016,70.9373,70.7497,70.7765,26387.0
2016-02-12 15:00:00,79.23,79.44,79.1,79.33,39054.0,70.7765,70.9641,70.6604,70.8659,39054.0
2016-02-12 15:30:00,79.32,79.36,79.17,79.29,69920.0,70.8569,70.8927,70.7229,70.8301,69920.0
2016-02-16 09:30:00,80.54,80.98,80.54,80.61,69307.0,71.9468,72.3398,71.9468,72.0093,69307.0
2016-02-16 10:00:00,80.63,80.87,80.6,80.81,56088.0,72.0272,72.2416,72.0004,72.188,56088.0
2016-02-16 10:30:00,80.75,81.2,80.71,81.14,44607.0,72.1344,72.5364,72.0986,72.4828,44607.0
2016-02-16 11:00:00,81.12,81.15,80.76,80.91,52437.0,72.4649,72.4917,72.1433,72.2773,52437.0
2016-02-16 11:30:00,80.91,81.09,80.87,81.0,21380.0,72.2773,72.4381,72.2416,72.3577,21380.0
2016-02-16 12:00:00,80.98,81.08,80.88,80.96,29399.0,72.3398,72.4292,72.2505,72.322,29399.0
2016-02-16 12:30:00,80.97,81.08,80.81,81.04,38222.0,72.3309,72.4292,72.188,72.3934,38222.0
2016-02-16 13:00:00,81.04,81.04,80.88,80.97,88665.0,72.3934,72.3934,72.2505,72.3309,88665.0
2016-02-16 13:30:00,80.97,81.08,80.93,81.06,49045.0,72.3309,72.4292,72.2952,72.4113,49045.0
2016-02-16 14:00:00,81.08,81.26,81.06,81.24,32742.0,72.4292,72.59,72.4113,72.5721,32742.0
2016-02-16 14:30:00,81.27,81.32,81.13,81.19,39025.0,72.5989,72.6435,72.4738,72.5274,39025.0
2016-02-16 15:00:00,81.2,81.28,81.02,81.05,93983.0,72.5364,72.6078,72.3756,72.4024,93983.0
2016-02-16 15:30:00,81.06,81.09,80.85,80.96,104406.0,72.4113,72.4381,72.2237,72.322,104406.0
2016-02-17 09:30:00,81.23,81.7,80.82,80.84,25138.0,72.5632,72.983,72.1969,72.2148,25138.0
2016-02-17 10:00:00,80.91,80.93,80.61,80.81,21986.0,72.2773,72.2952,72.0093,72.188,21986.0
2016-02-17 10:30:00,80.82,80.82,80.31,80.39,33736.0,72.1969,72.1969,71.7413,71.8128,33736.0
2016-02-17 11:00:00,80.35,80.37,79.86,80.04,24896.0,71.777,71.7949,71.3393,71.5001,24896.0
2016-02-17 11:30:00,80.09,80.15,79.58,79.73,13110.0,71.5448,71.5984,71.0892,71.2232,13110.0
2016-02-17 12:00:00,79.77,80.07,79.6,79.97,24032.0,71.2589,71.5269,71.1071,71.4376,24032.0
2016-02-17 12:30:00,80.0,80.17,80.0,80.09,16451.0,71.4644,71.6162,71.4644,71.5448,16451.0
2016-02-17 13:00:00,80.11,80.22,79.99,80.04,20165.0,71.5627,71.6609,71.4555,71.5001,20165.0
2016-02-17 13:30:00,80.05,80.11,79.97,80.0,18808.0,71.5091,71.5627,71.4376,71.4644,18808.0
2016-02-17 14:00:00,79.96,80.22,79.96,80.11,13364.0,71.4287,71.6609,71.4287,71.5627,13364.0
2016-02-17 14:30:00,80.12,80.37,80.11,80.17,22062.0,71.5716,71.7949,71.5627,71.6162,22062.0
2016-02-17 15:00:00,80.18,80.22,80.02,80.07,25609.0,71.6252,71.6609,71.4823,71.5269,25609.0
2016-02-17 15:30:00,80.06,80.19,79.97,80.02,102034.0,71.518,71.6341,71.4376,71.4823,102034.0
2016-02-18 09:30:00,80.45,80.9,80.04,80.9,56153.0,71.8664,72.2684,71.5001,72.2684,56153.0
2016-02-18 10:00:00,80.9,80.98,80.77,80.9,39232.0,72.2684,72.3398,72.1522,72.2684,39232.0
2016-02-18 10:30:00,80.93,80.95,80.78,80.87,31909.0,72.2952,72.313,72.1612,72.2416,31909.0
2016-02-18 11:00:00,80.87,80.96,80.73,80.92,66422.0,72.2416,72.322,72.1165,72.2862,66422.0
2016-02-18 11:30:00,80.92,81.35,80.91,81.35,26172.0,72.2862,72.6703,72.2773,72.6703,26172.0
2016-02-18 12:00:00,81.34,81.37,81.19,81.35,19114.0,72.6614,72.6882,72.5274,72.6703,19114.0
2016-02-18 12:30:00,81.34,81.36,81.24,81.3,14577.0,72.6614,72.6793,72.5721,72.6257,14577.0
2016-02-18 13:00:00,81.31,81.34,81.22,81.33,41773.0,72.6346,72.6614,72.5542,72.6525,41773.0
2016-02-18 13:30:00,81.28,81.45,81.24,81.45,19039.0,72.6078,72.7597,72.5721,72.7597,19039.0
2016-02-18 14:00:00,81.42,81.75,81.41,81.74,17963.0,72.7329,73.0277,72.7239,73.0187,17963.0
2016-02-18 14:30:00,81.76,82.0,81.75,81.92,25733.0,73.0366,73.251,73.0277,73.1795,25733.0
2016-02-18 15:00:00,81.94,82.12,81.93,82.12,45060.0,73.1974,73.3582,73.1885,73.3582,45060.0
2016-02-18 15:30:00,82.09,82.13,81.98,82.11,111714.0,73.3314,73.3671,73.2331,73.3493,111714.0
2016-02-19 09:30:00,82.01,82.37,81.79,82.3,40241.0,73.2599,73.5815,73.0634,73.519,40241.0
2016-02-19 10:00:00,82.32,82.76,82.23,82.67,22172.0,73.5369,73.9299,73.4565,73.8495,22172.0
2016-02-19 10:30:00,82.73,83.29,82.73,83.09,14821.0,73.9031,74.4034,73.9031,74.2247,14821.0
2016-02-19 11:00:00,82.97,82.97,82.48,82.79,47022.0,74.1175,74.1175,73.6798,73.9567,47022.0
2016-02-19 11:30:00,82.86,82.91,82.64,82.66,25141.0,74.0192,74.0639,73.8227,73.8406,25141.0
2016-02-19 12:00:00,82.66,82.85,82.62,82.76,16999.0,73.8406,74.0103,73.8048,73.9299,16999.0
2016-02-19 12:30:00,82.74,82.92,82.69,82.92,9758.0,73.912,74.0728,73.8674,74.0728,9758.0
2016-02-19 13:00:00,82.89,82.92,82.51,82.54,7849.0,74.046,74.0728,73.7066,73.7334,7849.0
2016-02-19 13:30:00,82.51,82.8,82.51,82.8,12378.0,73.7066,73.9656,73.7066,73.9656,12378.0
2016-02-19 14:00:00,82.79,82.88,82.66,82.7,20259.0,73.9567,74.0371,73.8406,73.8763,20259.0
2016-02-19 14:30:00,82.72,82.82,82.65,82.74,16581.0,73.8942,73.9835,73.8316,73.912,16581.0
2016-02-19 15:00:00,82.71,83.12,82.69,83.12,34899.0,73.8852,74.2515,73.8674,74.2515,34899.0
2016-02-19 15:30:00,83.12,83.12,82.96,83.05,43504.0,74.2515,74.2515,74.1086,74.189,43504.0
2016-02-22 09:30:00,83.68,84.4,83.62,84.27,36038.0,74.7517,75.3949,74.6982,75.2788,36038.0
2016-02-22 10:00:00,84.28,84.33,84.06,84.06,35382.0,75.2877,75.3324,75.0912,75.0912,35382.0
2016-02-22 10:30:00,84.11,84.32,84.07,84.29,57605.0,75.1359,75.3235,75.1001,75.2967,57605.0
2016-02-22 11:00:00,84.25,84.33,84.19,84.33,43806.0,75.2609,75.3324,75.2073,75.3324,43806.0
2016-02-22 11:30:00,84.3,84.37,84.14,84.14,60998.0,75.3056,75.3681,75.1627,75.1627,60998.0
2016-02-22 12:00:00,84.12,84.31,84.1,84.29,25985.0,75.1448,75.3145,75.1269,75.2967,25985.0
2016-02-22 12:30:00,84.32,84.5,84.32,84.37,23279.0,75.3235,75.4843,75.3235,75.3681,23279.0
2016-02-22 13:00:00,84.39,84.5,84.24,84.41,41318.0,75.386,75.4843,75.252,75.4039,41318.0
2016-02-22 13:30:00,84.41,84.7,84.37,84.62,31008.0,75.4039,75.6629,75.3681,75.5915,31008.0
2016-02-22 14:00:00,84.62,84.63,84.15,84.22,25505.0,75.5915,75.6004,75.1716,75.2341,25505.0
2016-02-22 14:30:00,84.21,84.24,84.09,84.13,19158.0,75.2252,75.252,75.118,75.1537,19158.0
2016-02-22 15:00:00,84.14,84.42,84.05,84.31,36652.0,75.1627,75.4128,75.0823,75.3145,36652.0
2016-02-22 15:30:00,84.29,84.35,84.18,84.3,105719.0,75.2967,75.3503,75.1984,75.3056,105719.0
2016-02-23 09:30:00,84.13,84.66,83.68,83.83,64396.0,75.1537,75.6272,74.7517,74.8857,64396.0
2016-02-23 10:00:00,83.85,84.05,83.56,84.05,60274.0,74.9036,75.0823,74.6446,75.0823,60274.0
2016-02-23 10:30:00,84.06,84.06,83.78,83.9,33283.0,75.0912,75.0912,74.8411,74.9483,33283.0
2016-02-23 11:00:00,83.91,84.08,83.8,84.08,34246.0,74.9572,75.1091,74.8589,75.1091,34246.0
2016-02-23 11:30:00,84.06,84.14,83.85,84.05,42510.0,75.0912,75.1627,74.9036,75.0823,42510.0
2016-02-23 12:00:00,84.08,84.08,83.83,83.99,12900.0,75.1091,75.1091,74.8857,75.0287,12900.0
2016-02-23 12:30:00,84.02,84.21,83.99,84.2,23889.0,75.0555,75.2252,75.0287,75.2163,23889.0
2016-02-23 13:00:00,84.17,84.22,84.03,84.11,40736.0,75.1895,75.2341,75.0644,75.1359,40736.0
2016-02-23 13:30:00,84.09,84.13,83.69,83.72,75092.0,75.118,75.1537,74.7607,74.7875,75092.0
2016-02-23 14:00:00,83.72,83.99,83.61,83.85,72461.0,74.7875,75.0287,74.6892,74.9036,72461.0
2016-02-23 14:30:00,83.82,83.93,83.69,83.79,90155.0,74.8768,74.9751,74.7607,74.85,90155.0
2016-02-23 15:00:00,83.79,83.8,83.65,83.66,41076.0,74.85,74.8589,74.7249,74.7339,41076.0
2016-02-23 15:30:00,83.67,83.83,83.54,83.56,66700.0,74.7428,74.8857,74.6267,74.6446,66700.0
2016-02-24 09:30:00,83.18,83.5,82.48,82.5,45605.0,74.3051,74.591,73.6798,73.6976,45605.0
2016-02-24 10:00:00,82.49,83.06,82.37,82.89,29981.0,73.6887,74.1979,73.5815,74.046,29981.0
2016-02-24 10:30:00,82.97,83.07,82.7,82.78,15427.0,74.1175,74.2068,73.8763,73.9478,15427.0
2016-02-24 11:00:00,82.81,83.23,82.81,82.81,35764.0,73.9746,74.3498,73.9746,73.9746,35764.0
2016-02-24 11:30:00,82.82,83.27,82.79,83.15,6437.0,73.9835,74.3855,73.9567,74.2783,6437.0
2016-02-24 12:00:00,83.18,83.41,83.13,83.2,11818.0,74.3051,74.5106,74.2604,74.323,11818.0
2016-02-24 12:30:00,83.22,83.39,83.06,83.38,13375.0,74.3408,74.4927,74.1979,74.4838,13375.0
2016-02-24 13:00:00,83.39,83.56,83.31,83.31,4951.0,74.4927,74.6446,74.4212,74.4212,4951.0
2016-02-24 13:30:00,83.37,83.51,83.3,83.51,7149.0,74.4748,74.5999,74.4123,74.5999,7149.0
2016-02-24 14:00:00,83.52,83.75,83.46,83.72,35939.0,74.6088,74.8143,74.5552,74.7875,35939.0
2016-02-24 14:30:00,83.68,83.75,83.54,83.6,16786.0,74.7517,74.8143,74.6267,74.6803,16786.0
2016-02-24 15:00:00,83.72,84.15,83.66,84.08,18345.0,74.7875,75.1716,74.7339,75.1091,18345.0
2016-02-24 15:30:00,84.06,84.06,83.8,83.87,38859.0,75.0912,75.0912,74.8589,74.9215,38859.0
2016-02-25 09:30:00,83.99,84.13,83.69,83.84,13387.0,75.0287,75.1537,74.7607,74.8947,13387.0
2016-02-25 10:00:00,83.89,83.89,83.52,83.55,10904.0,74.9393,74.9393,74.6088,74.6356,10904.0
2016-02-25 10:30:00,83.63,83.63,83.42,83.42,19594.0,74.7071,74.7071,74.5195,74.5195,19594.0
2016-02-25 11:00:00,83.44,83.7,83.3,83.61,17354.0,74.5374,74.7696,74.4123,74.6892,17354.0
2016-02-25 11:30:00,83.64,83.73,83.55,83.72,6460.0,74.716,74.7964,74.6356,74.7875,6460.0
2016-02-25 12:00:00,83.71,84.01,83.7,83.7,18577.0,74.7785,75.0465,74.7696,74.7696,18577.0
2016-02-25 12:30:00,83.68,83.68,83.49,83.66,6002.0,74.7517,74.7517,74.582,74.7339,6002.0
2016-02-25 13:00:00,83.63,83.8,83.6,83.72,8574.0,74.7071,74.8589,74.6803,74.7875,8574.0
2016-02-25 13:30:00,83.73,83.77,83.61,83.66,9450.0,74.7964,74.8321,74.6892,74.7339,9450.0
2016-02-25 14:00:00,83.66,83.81,83.63,83.78,27413.0,74.7339,74.8679,74.7071,74.8411,27413.0
2016-02-25 14:30:00,83.81,84.1,83.81,84.0,26386.0,74.8679,75.1269,74.8679,75.0376,26386.0
2016-02-25 15:00:00,83.96,84.28,83.96,84.15,14930.0,75.0019,75.2877,75.0019,75.1716,14930.0
2016-02-25 15:30:00,84.17,84.42,84.07,84.41,37196.0,75.1895,75.4128,75.1001,75.4039,37196.0
2016-02-26 09:30:00,84.75,85.03,84.48,84.55,15574.0,75.7076,75.9577,75.4664,75.5289,15574.0
2016-02-26 10:00:00,84.4,84.43,83.9,83.95,23182.0,75.3949,75.4217,74.9483,74.9929,23182.0
2016-02-26 10:30:00,83.99,84.01,83.79,83.79,6124.0,75.0287,75.0465,74.85,74.85,6124.0
2016-02-26 11:00:00,83.82,83.85,83.41,83.41,12617.0,74.8768,74.9036,74.5106,74.5106,12617.0
2016-02-26 11:30:00,83.38,83.53,83.27,83.27,17994.0,74.4838,74.6178,74.3855,74.3855,17994.0
2016-02-26 12:00:00,83.26,83.29,82.87,83.01,20026.0,74.3766,74.4034,74.0282,74.1532,20026.0
2016-02-26 12:30:00,83.06,83.1,82.92,83.0,15346.0,74.1979,74.2336,74.0728,74.1443,15346.0
2016-02-26 13:00:00,82.95,83.09,82.86,82.88,5105.0,74.0996,74.2247,74.0192,74.0371,5105.0
2016-02-26 13:30:00,82.85,83.05,82.8,83.0,10054.0,74.0103,74.189,73.9656,74.1443,10054.0
2016-02-26 14:00:00,83.04,83.1,82.82,83.08,24703.0,74.18,74.2336,73.9835,74.2158,24703.0
2016-02-26 14:30:00,83.09,83.14,82.89,83.02,529482.0,74.2247,74.2694,74.046,74.1622,529482.0
2016-02-26 15:00:00,82.97,83.35,82.97,83.08,25740.0,74.1175,74.457,74.1175,74.2158,25740.0
2016-02-26 15:30:00,83.05,83.38,83.05,83.24,76926.0,74.189,74.4838,74.189,74.3587,76926.0
2016-02-29 09:30:00,83.17,83.75,82.92,82.95,25160.0,74.5491,75.069,74.325,74.3519,25160.0
2016-02-29 10:00:00,82.96,83.12,82.9,83.05,26853.0,74.3609,74.5043,74.3071,74.4416,26853.0
2016-02-29 10:30:00,83.03,83.18,82.98,83.01,59419.0,74.4236,74.5581,74.3788,74.4057,59419.0
2016-02-29 11:00:00,83.0,83.05,82.87,82.87,18010.0,74.3967,74.4416,74.2802,74.2802,18010.0
2016-02-29 11:30:00,82.93,83.06,82.91,83.04,42760.0,74.334,74.4505,74.3161,74.4326,42760.0
2016-02-29 12:00:00,83.04,83.05,82.88,82.91,21790.0,74.4326,74.4416,74.2892,74.3161,21790.0
2016-02-29 12:30:00,82.93,82.99,82.86,82.9,9695.0,74.334,74.3878,74.2712,74.3071,9695.0
2016-02-29 13:00:00,82.94,82.95,82.76,82.76,8992.0,74.343,74.3519,74.1816,74.1816,8992.0
2016-02-29 13:30:00,82.74,82.88,82.67,82.85,14041.0,74.1637,74.2892,74.1009,74.2623,14041.0
2016-02-29 14:00:00,82.83,82.85,82.34,82.49,20045.0,74.2444,74.2623,73.8051,73.9396,20045.0
2016-02-29 14:30:00,82.48,82.59,82.43,82.53,27217.0,73.9306,74.0292,73.8858,73.9755,27217.0
2016-02-29 15:00:00,82.52,82.53,82.3,82.42,17441.0,73.9665,73.9755,73.7693,73.8769,17441.0
2016-02-29 15:30:00,82.39,82.46,82.14,82.23,85713.0,73.85,73.9127,73.6259,73.7066,85713.0
2016-03-01 09:30:00,82.63,82.76,82.42,82.53,25166.0,74.0651,74.1816,73.8769,73.9755,25166.0
2016-03-01 10:00:00,82.58,82.99,82.54,82.93,31712.0,74.0203,74.3878,73.9844,74.334,31712.0
2016-03-01 10:30:00,82.93,83.04,82.83,82.83,24717.0,74.334,74.4326,74.2444,74.2444,24717.0
2016-03-01 11:00:00,82.87,82.9,82.69,82.79,29744.0,74.2802,74.3071,74.1189,74.2085,29744.0
2016-03-01 11:30:00,82.77,82.77,82.5,82.56,34694.0,74.1906,74.1906,73.9486,74.0023,34694.0
2016-03-01 12:00:00,82.56,82.67,82.38,82.4,36515.0,74.0023,74.1009,73.841,73.8589,36515.0
2016-03-01 12:30:00,82.35,82.38,82.08,82.09,28353.0,73.8141,73.841,73.5721,73.5811,28353.0
2016-03-01 13:00:00,82.08,82.18,81.83,82.16,88019.0,73.5721,73.6617,73.348,73.6438,88019.0
2016-03-01 13:30:00,82.16,82.26,82.06,82.17,48462.0,73.6438,73.7334,73.5542,73.6528,48462.0
2016-03-01 14:00:00,82.17,82.36,82.17,82.25,22956.0,73.6528,73.8231,73.6528,73.7245,22956.0
2016-03-01 14:30:00,82.24,82.48,82.02,82.43,39544.0,73.7155,73.9306,73.5183,73.8858,39544.0
2016-03-01 15:00:00,82.42,82.6,82.41,82.59,27762.0,73.8769,74.0382,73.8679,74.0292,27762.0
2016-03-01 15:30:00,82.59,82.85,82.54,82.81,79752.0,74.0292,74.2623,73.9844,74.2264,79752.0
2016-03-02 09:30:00,82.82,82.83,81.88,82.31,22376.0,74.2354,74.2444,73.3928,73.7783,22376.0
2016-03-02 10:00:00,82.24,82.39,82.03,82.03,15994.0,73.7155,73.85,73.5273,73.5273,15994.0
2016-03-02 10:30:00,81.98,82.04,81.71,81.79,20532.0,73.4825,73.5362,73.2405,73.3122,20532.0
2016-03-02 11:00:00,81.8,81.86,81.52,81.59,29458.0,73.3211,73.3749,73.0701,73.1329,29458.0
2016-03-02 11:30:00,81.59,81.76,81.57,81.66,11029.0,73.1329,73.2853,73.115,73.1956,11029.0
2016-03-02 12:00:00,81.65,81.74,81.5,81.55,14703.0,73.1867,73.2673,73.0522,73.097,14703.0
2016-03-02 12:30:00,81.55,81.63,81.36,81.39,16988.0,73.097,73.1687,72.9267,72.9536,16988.0
2016-03-02 13:00:00,81.36,81.69,81.28,81.69,14672.0,72.9267,73.2225,72.855,73.2225,14672.0
2016-03-02 13:30:00,81.65,81.83,81.62,81.73,12164.0,73.1867,73.348,73.1598,73.2584,12164.0
2016-03-02 14:00:00,81.75,81.9,81.67,81.9,15192.0,73.2763,73.4108,73.2046,73.4108,15192.0
2016-03-02 14:30:00,81.86,82.07,81.79,82.01,24722.0,73.3749,73.5631,73.3122,73.5094,24722.0
2016-03-02 15:00:00,82.0,82.03,81.92,82.0,26026.0,73.5004,73.5273,73.4287,73.5004,26026.0
2016-03-02 15:30:00,81.99,82.19,81.91,82.14,96012.0,73.4914,73.6707,73.4197,73.6259,96012.0
2016-03-03 09:30:00,81.92,82.3,81.66,81.81,17631.0,73.4287,73.7693,73.1956,73.3301,17631.0
2016-03-03 10:00:00,81.81,81.97,81.65,81.84,15295.0,73.3301,73.4735,73.1867,73.357,15295.0
2016-03-03 10:30:00,81.87,82.04,81.83,81.95,10585.0,73.3839,73.5362,73.348,73.4556,10585.0
2016-03-03 11:00:00,81.92,81.97,81.64,81.64,14700.0,73.4287,73.4735,73.1777,73.1777,14700.0
2016-03-03 11:30:00,81.63,81.8,81.58,81.8,7354.0,73.1687,73.3211,73.1239,73.3211,7354.0
2016-03-03 12:00:00,81.85,81.87,81.62,81.63,7087.0,73.3659,73.3839,73.1598,73.1687,7087.0
2016-03-03 12:30:00,81.67,81.74,81.49,81.72,16279.0,73.2046,73.2673,73.0433,73.2494,16279.0
2016-03-03 13:00:00,81.67,81.83,81.63,81.71,13465.0,73.2046,73.348,73.1687,73.2405,13465.0
2016-03-03 13:30:00,81.8,82.06,81.8,81.93,10996.0,73.3211,73.5542,73.3211,73.4376,10996.0
2016-03-03 14:00:00,81.94,82.22,81.88,82.18,20876.0,73.4466,73.6976,73.3928,73.6617,20876.0
2016-03-03 14:30:00,82.19,82.19,81.79,81.83,37969.0,73.6707,73.6707,73.3122,73.348,37969.0
2016-03-03 15:00:00,81.84,81.98,81.76,81.84,31325.0,73.357,73.4825,73.2853,73.357,31325.0
2016-03-03 15:30:00,81.84,82.21,81.73,82.13,102615.0,73.357,73.6886,73.2584,73.6169,102615.0
2016-03-04 09:30:00,82.08,82.38,81.01,81.36,29993.0,73.5721,73.841,72.613,72.9267,29993.0
2016-03-04 10:00:00,81.36,81.89,81.31,81.7,20102.0,72.9267,73.4018,72.8819,73.2315,20102.0
2016-03-04 10:30:00,81.7,82.01,81.55,81.89,22342.0,73.2315,73.5094,73.097,73.4018,22342.0
2016-03-04 11:00:00,81.9,82.07,81.86,82.01,17351.0,73.4108,73.5631,73.3749,73.5094,17351.0
2016-03-04 11:30:00,82.08,82.09,81.79,81.96,13042.0,73.5721,73.5811,73.3122,73.4645,13042.0
2016-03-04 12:00:00,81.97,82.02,81.81,81.97,17342.0,73.4735,73.5183,73.3301,73.4735,17342.0
2016-03-04 12:30:00,81.95,82.1,81.81,81.93,17657.0,73.4556,73.59,73.3301,73.4376,17657.0
2016-03-04 13:00:00,81.97,82.02,81.86,81.91,12179.0,73.4735,73.5183,73.3749,73.4197,12179.0
2016-03-04 13:30:00,81.91,82.2,81.9,82.14,15486.0,73.4197,73.6797,73.4108,73.6259,15486.0
2016-03-04 14:00:00,82.16,82.43,82.16,82.28,11544.0,73.6438,73.8858,73.6438,73.7514,11544.0
2016-03-04 14:30:00,82.25,82.31,82.1,82.14,14217.0,73.7245,73.7783,73.59,73.6259,14217.0
2016-03-04 15:00:00,82.1,82.32,81.93,82.32,12235.0,73.59,73.7872,73.4376,73.7872,12235.0
2016-03-04 15:30:00,82.3,82.34,82.16,82.26,63059.0,73.7693,73.8051,73.6438,73.7334,63059.0
2016-03-07 09:30:00,81.79,82.17,81.39,81.7,13229.0,73.3122,73.6528,72.9536,73.2315,13229.0
2016-03-07 10:00:00,81.7,81.88,81.65,81.77,16466.0,73.2315,73.3928,73.1867,73.2942,16466.0
2016-03-07 10:30:00,81.76,81.99,81.69,81.87,14246.0,73.2853,73.4914,73.2225,73.3839,14246.0
2016-03-07 11:00:00,81.87,81.96,81.68,81.88,16528.0,73.3839,73.4645,73.2136,73.3928,16528.0
2016-03-07 11:30:00,81.89,82.17,81.85,81.92,12298.0,73.4018,73.6528,73.3659,73.4287,12298.0
2016-03-07 12:00:00,81.9,81.93,81.76,81.83,10240.0,73.4108,73.4376,73.2853,73.348,10240.0
2016-03-07 12:30:00,81.87,82.02,81.85,81.9,6969.0,73.3839,73.5183,73.3659,73.4108,6969.0
2016-03-07 13:00:00,81.87,81.95,81.7,81.76,8562.0,73.3839,73.4556,73.2315,73.2853,8562.0
2016-03-07 13:30:00,81.73,81.81,81.68,81.7,11857.0,73.2584,73.3301,73.2136,73.2315,11857.0
2016-03-07 14:00:00,81.7,81.76,81.48,81.66,11530.0,73.2315,73.2853,73.0343,73.1956,11530.0
2016-03-07 14:30:00,81.68,81.71,81.41,81.55,15810.0,73.2136,73.2405,72.9715,73.097,15810.0
2016-03-07 15:00:00,81.51,81.82,81.47,81.82,18515.0,73.0612,73.339,73.0253,73.339,18515.0
2016-03-07 15:30:00,81.84,82.05,81.74,81.91,55306.0,73.357,73.5452,73.2673,73.4197,55306.0
2016-03-08 09:30:00,81.44,81.76,80.95,81.59,37345.0,72.9984,73.2853,72.5592,73.1329,37345.0
2016-03-08 10:00:00,81.61,81.76,81.17,81.23,12307.0,73.1508,73.2853,72.7564,72.8102,12307.0
2016-03-08 10:30:00,81.15,81.4,81.13,81.4,8892.0,72.7385,72.9626,72.7206,72.9626,8892.0
2016-03-08 11:00:00,81.4,81.52,81.08,81.25,10377.0,72.9626,73.0701,72.6758,72.8281,10377.0
2016-03-08 11:30:00,81.23,81.5,81.2,81.41,23721.0,72.8102,73.0522,72.7833,72.9715,23721.0
2016-03-08 12:00:00,81.4,81.69,81.29,81.69,23295.0,72.9626,73.2225,72.864,73.2225,23295.0
2016-03-08 12:30:00,81.71,81.82,81.34,81.34,13318.0,73.2405,73.339,72.9088,72.9088,13318.0
2016-03-08 13:00:00,81.37,81.39,81.17,81.19,16185.0,72.9357,72.9536,72.7564,72.7744,16185.0
2016-03-08 13:30:00,81.19,81.37,81.19,81.32,13137.0,72.7744,72.9357,72.7744,72.8909,13137.0
2016-03-08 14:00:00,81.32,81.38,81.07,81.12,14586.0,72.8909,72.9447,72.6668,72.7116,14586.0
2016-03-08 14:30:00,81.18,81.19,80.92,81.08,20163.0,72.7654,72.7744,72.5323,72.6758,20163.0
2016-03-08 15:00:00,81.09,81.11,80.95,80.98,24872.0,72.6847,72.7026,72.5592,72.5861,24872.0
2016-03-08 15:30:00,80.97,81.06,80.9,80.99,58500.0,72.5772,72.6578,72.5144,72.5951,58500.0
2016-03-09 09:30:00,81.31,81.32,80.94,81.07,65126.0,72.8819,72.8909,72.5503,72.6668,65126.0
2016-03-09 10:00:00,81.06,81.59,80.98,81.25,46063.0,72.6578,73.1329,72.5861,72.8281,46063.0
2016-03-09 10:30:00,81.26,81.27,80.83,80.99,45393.0,72.8371,72.8461,72.4517,72.5951,45393.0
2016-03-09 11:00:00,80.96,81.07,80.88,81.04,19719.0,72.5682,72.6668,72.4965,72.6399,19719.0
2016-03-09 11:30:00,81.1,81.11,80.99,81.09,16573.0,72.6937,72.7026,72.5951,72.6847,16573.0
2016-03-09 12:00:00,81.08,81.08,80.93,80.93,38504.0,72.6758,72.6758,72.5413,72.5413,38504.0
2016-03-09 12:30:00,80.96,80.99,80.91,80.98,6791.0,72.5682,72.5951,72.5234,72.5861,6791.0
2016-03-09 13:00:00,80.96,81.0,80.91,80.94,10642.0,72.5682,72.604,72.5234,72.5503,10642.0
2016-03-09 13:30:00,80.95,81.11,80.93,81.06,14469.0,72.5592,72.7026,72.5413,72.6578,14469.0
2016-03-09 14:00:00,81.06,81.23,81.05,81.18,15898.0,72.6578,72.8102,72.6489,72.7654,15898.0
2016-03-09 14:30:00,81.17,81.18,81.08,81.09,10170.0,72.7564,72.7654,72.6758,72.6847,10170.0
2016-03-09 15:00:00,81.09,81.15,80.99,81.06,40740.0,72.6847,72.7385,72.5951,72.6578,40740.0
2016-03-09 15:30:00,81.06,81.17,80.99,81.01,103018.0,72.6578,72.7564,72.5951,72.613,103018.0
2016-03-10 09:30:00,81.2,82.14,81.2,82.0,25407.0,72.7833,73.6259,72.7833,73.5004,25407.0
2016-03-10 10:00:00,81.99,81.99,81.69,81.69,10207.0,73.4914,73.4914,73.2225,73.2225,10207.0
2016-03-10 10:30:00,81.67,81.67,81.23,81.36,31046.0,73.2046,73.2046,72.8102,72.9267,31046.0
2016-03-10 11:00:00,81.33,81.54,81.26,81.32,105367.0,72.8998,73.0881,72.8371,72.8909,105367.0
2016-03-10 11:30:00,81.28,81.32,81.07,81.13,16383.0,72.855,72.8909,72.6668,72.7206,16383.0
2016-03-10 12:00:00,81.21,81.21,80.93,81.01,159686.0,72.7923,72.7923,72.5413,72.613,159686.0
2016-03-10 12:30:00,81.06,81.09,80.71,80.87,17332.0,72.6578,72.6847,72.3441,72.4875,17332.0
2016-03-10 13:00:00,80.86,81.1,80.73,81.08,55697.0,72.4786,72.6937,72.362,72.6758,55697.0
2016-03-10 13:30:00,81.1,81.16,80.97,81.01,47713.0,72.6937,72.7475,72.5772,72.613,47713.0
2016-03-10 14:00:00,81.05,81.13,80.98,81.13,22611.0,72.6489,72.7206,72.5861,72.7206,22611.0
2016-03-10 14:30:00,81.11,81.2,81.04,81.2,62524.0,72.7026,72.7833,72.6399,72.7833,62524.0
2016-03-10 15:00:00,81.2,81.27,81.04,81.15,40012.0,72.7833,72.8461,72.6399,72.7385,40012.0
2016-03-10 15:30:00,81.14,81.2,81.06,81.11,140981.0,72.7295,72.7833,72.6578,72.7026,140981.0
2016-03-11 09:30:00,81.14,82.1,80.94,82.1,16825.0,72.7295,73.59,72.5503,73.59,16825.0
2016-03-11 10:00:00,82.03,82.1,81.54,81.77,12642.0,73.5273,73.59,73.0881,73.2942,12642.0
2016-03-11 10:30:00,81.8,81.92,81.7,81.8,16672.0,73.3211,73.4287,73.2315,73.3211,16672.0
2016-03-11 11:00:00,81.8,81.87,81.62,81.79,20082.0,73.3211,73.3839,73.1598,73.3122,20082.0
2016-03-11 11:30:00,81.84,81.88,81.63,81.72,18898.0,73.357,73.3928,73.1687,73.2494,18898.0
2016-03-11 12:00:00,81.67,81.67,81.55,81.57,6806.0,73.2046,73.2046,73.097,73.115,6806.0
2016-03-11 12:30:00,81.55,81.55,81.26,81.26,6552.0,73.097,73.097,72.8371,72.8371,6552.0
2016-03-11 13:00:00,81.25,81.37,81.25,81.27,4368.0,72.8281,72.9357,72.8281,72.8461,4368.0
2016-03-11 13:30:00,81.24,81.31,81.13,81.28,7216.0,72.8192,72.8819,72.7206,72.855,7216.0
2016-03-11 14:00:00,81.3,81.3,81.15,81.17,18200.0,72.8729,72.8729,72.7385,72.7564,18200.0
2016-03-11 14:30:00,81.19,81.27,81.16,81.26,14035.0,72.7744,72.8461,72.7475,72.8371,14035.0
2016-03-11 15:00:00,81.26,81.4,81.2,81.39,13392.0,72.8371,72.9626,72.7833,72.9536,13392.0
2016-03-11 15:30:00,81.37,81.54,81.25,81.4,48108.0,72.9357,73.0881,72.8281,72.9626,48108.0
2016-03-14 09:30:00,80.95,81.41,80.66,80.96,46736.0,72.5592,72.9715,72.2993,72.5682,46736.0
2016-03-14 10:00:00,80.99,81.19,80.95,81.05,32984.0,72.5951,72.7744,72.5592,72.6489,32984.0
2016-03-14 10:30:00,81.05,81.23,81.03,81.19,40973.0,72.6489,72.8102,72.6309,72.7744,40973.0
2016-03-14 11:00:00,81.2,81.31,81.04,81.2,34990.0,72.7833,72.8819,72.6399,72.7833,34990.0
2016-03-14 11:30:00,81.19,81.19,80.97,81.01,30781.0,72.7744,72.7744,72.5772,72.613,30781.0
2016-03-14 12:00:00,81.01,81.18,81.01,81.03,22628.0,72.613,72.7654,72.613,72.6309,22628.0
2016-03-14 12:30:00,81.07,81.18,81.03,81.06,13664.0,72.6668,72.7654,72.6309,72.6578,13664.0
2016-03-14 13:00:00,81.08,81.23,81.04,81.14,40494.0,72.6758,72.8102,72.6399,72.7295,40494.0
2016-03-14 13:30:00,81.13,81.27,81.09,81.16,23195.0,72.7206,72.8461,72.6847,72.7475,23195.0
2016-03-14 14:00:00,81.15,81.17,81.04,81.1,18612.0,72.7385,72.7564,72.6399,72.6937,18612.0
2016-03-14 14:30:00,81.06,81.28,81.06,81.14,58183.0,72.6578,72.855,72.6578,72.7295,58183.0
2016-03-14 15:00:00,81.14,81.27,81.08,81.17,59918.0,72.7295,72.8461,72.6758,72.7564,59918.0
2016-03-14 15:30:00,81.17,81.34,81.12,81.24,84211.0,72.7564,72.9088,72.7116,72.8192,84211.0
2016-03-15 09:30:00,80.87,81.62,80.87,81.62,12008.0,72.4875,73.1598,72.4875,73.1598,12008.0
2016-03-15 10:00:00,81.65,82.07,81.57,82.01,11666.0,73.1867,73.5631,73.115,73.5094,11666.0
2016-03-15 10:30:00,82.05,82.1,81.53,81.54,28424.0,73.5452,73.59,73.0791,73.0881,28424.0
2016-03-15 11:00:00,81.55,82.0,81.53,81.86,18840.0,73.097,73.5004,73.0791,73.3749,18840.0
2016-03-15 11:30:00,81.82,81.89,81.65,81.65,7321.0,73.339,73.4018,73.1867,73.1867,7321.0
2016-03-15 12:00:00,81.67,81.8,81.63,81.78,5084.0,73.2046,73.3211,73.1687,73.3032,5084.0
2016-03-15 12:30:00,81.75,81.8,81.7,81.8,5525.0,73.2763,73.3211,73.2315,73.3211,5525.0
2016-03-15 13:00:00,81.79,81.89,81.67,81.75,9645.0,73.3122,73.4018,73.2046,73.2763,9645.0
2016-03-15 13:30:00,81.76,81.83,81.49,81.52,12524.0,73.2853,73.348,73.0433,73.0701,12524.0
2016-03-15 14:00:00,81.55,81.67,81.49,81.62,17464.0,73.097,73.2046,73.0433,73.1598,17464.0
2016-03-15 14:30:00,81.61,81.61,81.19,81.28,44495.0,73.1508,73.1508,72.7744,72.855,44495.0
2016-03-15 15:00:00,81.27,81.39,81.23,81.35,14813.0,72.8461,72.9536,72.8102,72.9178,14813.0
2016-03-15 15:30:00,81.34,81.34,81.16,81.2,75841.0,72.9088,72.9088,72.7475,72.7833,75841.0
2016-03-16 09:30:00,80.96,81.33,80.85,81.18,24258.0,72.5682,72.8998,72.4696,72.7654,24258.0
2016-03-16 10:00:00,81.2,81.2,80.97,80.98,29246.0,72.7833,72.7833,72.5772,72.5861,29246.0
2016-03-16 10:30:00,81.02,81.19,81.0,81.16,10172.0,72.622,72.7744,72.604,72.7475,10172.0
2016-03-16 11:00:00,81.16,81.43,81.07,81.43,13988.0,72.7475,72.9895,72.6668,72.9895,13988.0
2016-03-16 11:30:00,81.45,81.54,81.35,81.4,14320.0,73.0074,73.0881,72.9178,72.9626,14320.0
2016-03-16 12:00:00,81.43,81.67,81.43,81.61,4724.0,72.9895,73.2046,72.9895,73.1508,4724.0
2016-03-16 12:30:00,81.62,81.62,81.32,81.43,8543.0,73.1598,73.1598,72.8909,72.9895,8543.0
2016-03-16 13:00:00,81.41,81.55,81.38,81.51,12083.0,72.9715,73.097,72.9447,73.0612,12083.0
2016-03-16 13:30:00,81.46,81.63,81.41,81.57,5965.0,73.0164,73.1687,72.9715,73.115,5965.0
2016-03-16 14:00:00,81.67,82.05,81.65,81.95,11390.0,73.2046,73.5452,73.1867,73.4556,11390.0
2016-03-16 14:30:00,81.95,82.18,81.86,81.93,19268.0,73.4556,73.6617,73.3749,73.4376,19268.0
2016-03-16 15:00:00,81.93,82.19,81.91,82.04,12146.0,73.4376,73.6707,73.4197,73.5362,12146.0
2016-03-16 15:30:00,82.03,82.23,82.0,82.08,40178.0,73.5273,73.7066,73.5004,73.5721,40178.0
2016-03-17 09:30:00,81.84,82.17,81.84,82.04,10576.0,73.357,73.6528,73.357,73.5362,10576.0
2016-03-17 10:00:00,82.03,82.44,81.98,82.44,13405.0,73.5273,73.8948,73.4825,73.8948,13405.0
2016-03-17 10:30:00,82.38,82.58,82.38,82.58,11860.0,73.841,74.0203,73.841,74.0203,11860.0
2016-03-17 11:00:00,82.62,82.86,82.62,82.81,15186.0,74.0561,74.2712,74.0561,74.2264,15186.0
2016-03-17 11:30:00,82.83,83.1,82.82,83.04,8547.0,74.2444,74.4864,74.2354,74.4326,8547.0
2016-03-17 12:00:00,83.03,83.13,82.89,83.11,8878.0,74.4236,74.5133,74.2981,74.4953,8878.0
2016-03-17 12:30:00,83.14,83.26,83.13,83.26,8527.0,74.5222,74.6298,74.5133,74.6298,8527.0
2016-03-17 13:00:00,83.26,83.26,83.01,83.01,12163.0,74.6298,74.6298,74.4057,74.4057,12163.0
2016-03-17 13:30:00,83.01,83.25,82.97,83.14,9058.0,74.4057,74.6208,74.3698,74.5222,9058.0
2016-03-17 14:00:00,83.13,83.13,82.86,82.91,17711.0,74.5133,74.5133,74.2712,74.3161,17711.0
2016-03-17 14:30:00,82.94,83.08,82.93,82.99,21512.0,74.343,74.4684,74.334,74.3878,21512.0
2016-03-17 15:00:00,83.03,83.17,82.96,83.15,26436.0,74.4236,74.5491,74.3609,74.5312,26436.0
2016-03-17 15:30:00,83.15,83.21,82.85,82.86,70619.0,74.5312,74.585,74.2623,74.2712,70619.0
2016-03-18 09:30:00,82.48,82.8,81.82,82.18,128940.0,73.9306,74.2175,73.339,73.6617,128940.0
2016-03-18 10:00:00,82.24,82.58,82.24,82.42,18526.0,73.7155,74.0203,73.7155,73.8769,18526.0
2016-03-18 10:30:00,82.48,82.92,82.48,82.7,12135.0,73.9306,74.325,73.9306,74.1278,12135.0
2016-03-18 11:00:00,82.61,82.78,82.48,82.71,16438.0,74.0472,74.1995,73.9306,74.1368,16438.0
2016-03-18 11:30:00,82.7,82.99,82.67,82.87,8708.0,74.1278,74.3878,74.1009,74.2802,8708.0
2016-03-18 12:00:00,82.82,82.96,82.68,82.8,25222.0,74.2354,74.3609,74.1099,74.2175,25222.0
2016-03-18 12:30:00,82.83,82.86,82.62,82.74,15238.0,74.2444,74.2712,74.0561,74.1637,15238.0
2016-03-18 13:00:00,82.7,82.79,82.69,82.72,14301.0,74.1278,74.2085,74.1189,74.1458,14301.0
2016-03-18 13:30:00,82.72,82.79,82.65,82.66,9644.0,74.1458,74.2085,74.083,74.092,9644.0
2016-03-18 14:00:00,82.65,82.79,82.63,82.67,11373.0,74.083,74.2085,74.0651,74.1009,11373.0
2016-03-18 14:30:00,82.7,82.79,82.62,82.75,11551.0,74.1278,74.2085,74.0561,74.1727,11551.0
2016-03-18 15:00:00,82.73,82.97,82.72,82.77,19206.0,74.1547,74.3698,74.1458,74.1906,19206.0
2016-03-18 15:30:00,82.8,82.89,82.67,82.82,59253.0,74.2175,74.2981,74.1009,74.2354,59253.0
2016-03-21 09:30:00,82.69,83.09,82.3,83.01,29346.0,74.1189,74.4774,73.7693,74.4057,29346.0
2016-03-21 10:00:00,83.08,83.11,82.55,82.64,10050.0,74.4684,74.4953,73.9934,74.0741,10050.0
2016-03-21 10:30:00,82.59,82.99,82.56,82.71,10356.0,74.0292,74.3878,74.0023,74.1368,10356.0
2016-03-21 11:00:00,82.66,82.98,82.64,82.88,8190.0,74.092,74.3788,74.0741,74.2892,8190.0
2016-03-21 11:30:00,82.92,83.06,82.87,83.05,4659.0,74.325,74.4505,74.2802,74.4416,4659.0
2016-03-21 12:00:00,83.0,83.01,82.74,82.9,11210.0,74.3967,74.4057,74.1637,74.3071,11210.0
2016-03-21 12:30:00,82.93,82.93,82.81,82.89,3460.0,74.334,74.334,74.2264,74.2981,3460.0
2016-03-21 13:00:00,82.91,83.02,82.83,82.99,9022.0,74.3161,74.4147,74.2444,74.3878,9022.0
2016-03-21 13:30:00,83.02,83.06,82.94,83.04,6842.0,74.4147,74.4505,74.343,74.4326,6842.0
2016-03-21 14:00:00,83.01,83.07,82.92,83.03,5770.0,74.4057,74.4595,74.325,74.4236,5770.0
2016-03-21 14:30:00,83.05,83.22,83.05,83.1,19237.0,74.4416,74.5939,74.4416,74.4864,19237.0
2016-03-21 15:00:00,83.07,83.07,82.83,82.87,11628.0,74.4595,74.4595,74.2444,74.2802,11628.0
2016-03-21 15:30:00,82.83,82.91,82.73,82.77,29607.0,74.2444,74.3161,74.1547,74.1906,29607.0
2016-03-22 09:30:00,82.55,82.63,82.3,82.52,9092.0,73.9934,74.0651,73.7693,73.9665,9092.0
2016-03-22 10:00:00,82.57,82.69,82.53,82.62,6169.0,74.0113,74.1189,73.9755,74.0561,6169.0
2016-03-22 10:30:00,82.57,82.62,82.45,82.62,6221.0,74.0113,74.0561,73.9037,74.0561,6221.0
2016-03-22 11:00:00,82.63,82.68,82.55,82.67,22260.0,74.0651,74.1099,73.9934,74.1009,22260.0
2016-03-22 11:30:00,82.64,82.91,82.6,82.89,8650.0,74.0741,74.3161,74.0382,74.2981,8650.0
2016-03-22 12:00:00,82.9,83.03,82.87,83.03,3500.0,74.3071,74.4236,74.2802,74.4236,3500.0
2016-03-22 12:30:00,83.01,83.17,83.0,83.04,4469.0,74.4057,74.5491,74.3967,74.4326,4469.0
2016-03-22 13:00:00,83.03,83.18,83.03,83.18,47961.0,74.4236,74.5581,74.4236,74.5581,47961.0
2016-03-22 13:30:00,83.19,83.2,83.04,83.04,4445.0,74.567,74.576,74.4326,74.4326,4445.0
2016-03-22 14:00:00,83.04,83.13,82.89,83.13,11037.0,74.4326,74.5133,74.2981,74.5133,11037.0
2016-03-22 14:30:00,83.12,83.18,83.02,83.02,7948.0,74.5043,74.5581,74.4147,74.4147,7948.0
2016-03-22 15:00:00,82.96,83.04,82.93,83.04,14834.0,74.3609,74.4326,74.334,74.4326,14834.0
2016-03-22 15:30:00,83.05,83.08,82.91,82.92,55013.0,74.4416,74.4684,74.3161,74.325,55013.0
2016-03-23 09:30:00,82.94,83.14,82.56,82.78,8025.0,74.343,74.5222,74.0023,74.1995,8025.0
2016-03-23 10:00:00,82.91,82.92,82.73,82.8,5269.0,74.3161,74.325,74.1547,74.2175,5269.0
2016-03-23 10:30:00,82.75,82.96,82.69,82.96,18259.0,74.1727,74.3609,74.1189,74.3609,18259.0
2016-03-23 11:00:00,82.95,83.13,82.82,82.82,21847.0,74.3519,74.5133,74.2354,74.2354,21847.0
2016-03-23 11:30:00,82.83,82.92,82.72,82.9,17991.0,74.2444,74.325,74.1458,74.3071,17991.0
2016-03-23 12:00:00,82.94,83.18,82.94,83.11,7246.0,74.343,74.5581,74.343,74.4953,7246.0
2016-03-23 12:30:00,83.11,83.12,83.02,83.03,8938.0,74.4953,74.5043,74.4147,74.4236,8938.0
2016-03-23 13:00:00,83.03,83.19,83.03,83.13,8196.0,74.4236,74.567,74.4236,74.5133,8196.0
2016-03-23 13:30:00,83.15,83.18,83.07,83.08,5600.0,74.5312,74.5581,74.4595,74.4684,5600.0
2016-03-23 14:00:00,83.04,83.22,83.04,83.21,17108.0,74.4326,74.5939,74.4326,74.585,17108.0
2016-03-23 14:30:00,83.21,83.29,83.08,83.28,28256.0,74.585,74.6567,74.4684,74.6477,28256.0
2016-03-23 15:00:00,83.27,83.34,83.22,83.31,25928.0,74.6388,74.7015,74.5939,74.6746,25928.0
2016-03-23 15:30:00,83.33,83.33,82.95,82.96,62394.0,74.6925,74.6925,74.3519,74.3609,62394.0
2016-03-24 09:30:00,82.58,83.11,82.42,82.96,10203.0,74.0203,74.4953,73.8769,74.3609,10203.0
2016-03-24 10:00:00,82.89,83.07,82.76,82.76,10228.0,74.2981,74.4595,74.1816,74.1816,10228.0
2016-03-24 10:30:00,82.78,82.84,82.58,82.62,8077.0,74.1995,74.2533,74.0203,74.0561,8077.0
2016-03-24 11:00:00,82.66,82.73,82.55,82.62,5962.0,74.092,74.1547,73.9934,74.0561,5962.0
2016-03-24 11:30:00,82.55,82.71,82.55,82.71,11715.0,73.9934,74.1368,73.9934,74.1368,11715.0
2016-03-24 12:00:00,82.71,82.83,82.65,82.66,3490.0,74.1368,74.2444,74.083,74.092,3490.0
2016-03-24 12:30:00,82.65,82.71,82.64,82.71,5956.0,74.083,74.1368,74.0741,74.1368,5956.0
2016-03-24 13:00:00,82.73,82.73,82.63,82.69,4702.0,74.1547,74.1547,74.0651,74.1189,4702.0
2016-03-24 13:30:00,82.69,82.88,82.69,82.83,10393.0,74.1189,74.2892,74.1189,74.2444,10393.0
2016-03-24 14:00:00,82.82,82.82,82.73,82.79,10783.0,74.2354,74.2354,74.1547,74.2085,10783.0
2016-03-24 14:30:00,82.76,82.89,82.75,82.84,10910.0,74.1816,74.2981,74.1727,74.2533,10910.0
2016-03-24 15:00:00,82.84,82.96,82.8,82.96,11640.0,74.2533,74.3609,74.2175,74.3609,11640.0
2016-03-24 15:30:00,82.95,83.02,82.91,82.99,38081.0,74.3519,74.4147,74.3161,74.3878,38081.0
2016-03-28 09:30:00,82.9,83.27,82.9,83.2,43187.0,74.3071,74.6388,74.3071,74.576,43187.0
2016-03-28 10:00:00,83.26,83.26,82.93,83.0,10086.0,74.6298,74.6298,74.334,74.3967,10086.0
2016-03-28 10:30:00,83.0,83.17,82.72,82.72,9442.0,74.3967,74.5491,74.1458,74.1458,9442.0
2016-03-28 11:00:00,82.8,83.01,82.78,83.01,5772.0,74.2175,74.4057,74.1995,74.4057,5772.0
2016-03-28 11:30:00,83.0,83.05,82.84,83.03,8195.0,74.3967,74.4416,74.2533,74.4236,8195.0
2016-03-28 12:00:00,83.03,83.09,82.9,83.09,9893.0,74.4236,74.4774,74.3071,74.4774,9893.0
2016-03-28 12:30:00,83.07,83.32,83.07,83.21,3297.0,74.4595,74.6836,74.4595,74.585,3297.0
2016-03-28 13:00:00,83.22,83.25,83.14,83.23,8820.0,74.5939,74.6208,74.5222,74.6029,8820.0
2016-03-28 13:30:00,83.21,83.31,83.21,83.29,5389.0,74.585,74.6746,74.585,74.6567,5389.0
2016-03-28 14:00:00,83.27,83.4,83.27,83.34,7933.0,74.6388,74.7553,74.6388,74.7015,7933.0
2016-03-28 14:30:00,83.27,83.29,83.0,83.03,5843.0,74.6388,74.6567,74.3967,74.4236,5843.0
2016-03-28 15:00:00,83.02,83.33,83.02,83.33,12700.0,74.4147,74.6925,74.4147,74.6925,12700.0
2016-03-28 15:30:00,83.32,83.32,82.99,83.02,40320.0,74.6836,74.6836,74.3878,74.4147,40320.0
2016-03-29 09:30:00,82.66,83.65,82.58,83.23,14408.0,74.092,74.9794,74.0203,74.6029,14408.0
2016-03-29 10:00:00,83.19,83.68,83.13,83.58,12063.0,74.567,75.0063,74.5133,74.9166,12063.0
2016-03-29 10:30:00,83.52,83.52,83.32,83.32,14734.0,74.8628,74.8628,74.6836,74.6836,14734.0
2016-03-29 11:00:00,83.36,83.82,83.33,83.82,7565.0,74.7194,75.1317,74.6925,75.1317,7565.0
2016-03-29 11:30:00,83.78,83.82,83.58,83.58,7084.0,75.0959,75.1317,74.9166,74.9166,7084.0
2016-03-29 12:00:00,83.57,83.71,83.57,83.69,17922.0,74.9077,75.0331,74.9077,75.0152,17922.0
2016-03-29 12:30:00,83.8,84.06,83.8,83.94,8593.0,75.1138,75.3469,75.1138,75.2393,8593.0
2016-03-29 13:00:00,83.98,84.28,83.91,84.24,30743.0,75.2752,75.5441,75.2124,75.5082,30743.0
2016-03-29 13:30:00,84.2,84.43,84.08,84.32,9838.0,75.4724,75.6785,75.3648,75.5799,9838.0
2016-03-29 14:00:00,84.32,84.37,84.23,84.32,12060.0,75.5799,75.6247,75.4992,75.5799,12060.0
2016-03-29 14:30:00,84.33,84.54,84.3,84.36,23114.0,75.5889,75.7771,75.562,75.6158,23114.0
2016-03-29 15:00:00,84.39,84.56,84.39,84.5,15953.0,75.6427,75.795,75.6427,75.7413,15953.0
2016-03-29 15:30:00,84.52,84.53,84.29,84.49,47244.0,75.7592,75.7681,75.553,75.7323,47244.0
2016-03-30 09:30:00,84.62,85.24,84.62,85.07,42675.0,75.8488,76.4046,75.8488,76.2522,42675.0
2016-03-30 10:00:00,85.06,85.25,84.99,85.22,11653.0,76.2432,76.4135,76.1805,76.3866,11653.0
2016-03-30 10:30:00,85.22,85.44,85.21,85.39,28791.0,76.3866,76.5838,76.3777,76.539,28791.0
2016-03-30 11:00:00,85.41,85.53,85.22,85.24,13599.0,76.5569,76.6645,76.3866,76.4046,13599.0
2016-03-30 11:30:00,85.24,85.59,85.22,85.43,15432.0,76.4046,76.7183,76.3866,76.5749,15432.0
2016-03-30 12:00:00,85.45,85.5,85.35,85.45,17670.0,76.5928,76.6376,76.5032,76.5928,17670.0
2016-03-30 12:30:00,85.44,85.55,85.4,85.53,25066.0,76.5838,76.6824,76.548,76.6645,25066.0
2016-03-30 13:00:00,85.55,85.56,85.44,85.55,10322.0,76.6824,76.6914,76.5838,76.6824,10322.0
2016-03-30 13:30:00,85.56,85.65,85.5,85.57,12497.0,76.6914,76.7721,76.6376,76.7003,12497.0
2016-03-30 14:00:00,85.53,85.73,85.52,85.72,20500.0,76.6645,76.8438,76.6555,76.8348,20500.0
2016-03-30 14:30:00,85.75,85.76,85.63,85.76,20611.0,76.8617,76.8707,76.7541,76.8707,20611.0
2016-03-30 15:00:00,85.76,86.16,85.76,86.15,33579.0,76.8707,77.2292,76.8707,77.2202,33579.0
2016-03-30 15:30:00,86.13,86.23,85.95,85.95,119292.0,77.2023,77.2919,77.041,77.041,119292.0
2016-03-31 09:30:00,85.71,86.14,85.0,85.59,298959.0,76.8258,77.2113,76.1894,76.7183,298959.0
2016-03-31 10:00:00,85.53,85.59,85.21,85.21,37629.0,76.6645,76.7183,76.3777,76.3777,37629.0
2016-03-31 10:30:00,85.28,85.64,85.24,85.6,23468.0,76.4404,76.7631,76.4046,76.7272,23468.0
2016-03-31 11:00:00,85.6,85.6,85.11,85.22,29640.0,76.7272,76.7272,76.288,76.3866,29640.0
2016-03-31 11:30:00,85.2,85.38,85.14,85.31,40671.0,76.3687,76.53,76.3149,76.4673,40671.0
2016-03-31 12:00:00,85.32,85.32,85.19,85.28,18916.0,76.4763,76.4763,76.3597,76.4404,18916.0
2016-03-31 12:30:00,85.28,85.29,85.14,85.15,13452.0,76.4404,76.4494,76.3149,76.3239,13452.0
2016-03-31 13:00:00,85.12,85.16,85.0,85.16,11313.0,76.297,76.3328,76.1894,76.3328,11313.0
2016-03-31 13:30:00,85.13,85.13,84.74,84.76,35859.0,76.306,76.306,75.9564,75.9743,35859.0
2016-03-31 14:00:00,84.76,84.78,84.63,84.63,30891.0,75.9743,75.9922,75.8578,75.8578,30891.0
2016-03-31 14:30:00,84.61,84.61,84.43,84.48,32203.0,75.8399,75.8399,75.6785,75.7233,32203.0
2016-03-31 15:00:00,84.47,84.69,84.44,84.63,61112.0,75.7144,75.9116,75.6875,75.8578,61112.0
2016-03-31 15:30:00,84.63,84.76,84.52,84.55,107229.0,75.8578,75.9743,75.7592,75.7861,107229.0
2016-04-01 09:30:00,84.22,84.85,84.13,84.75,36500.0,75.4903,76.055,75.4096,75.9653,36500.0
2016-04-01 10:00:00,84.8,85.0,84.56,84.84,37852.0,76.0102,76.1894,75.795,76.046,37852.0
2016-04-01 10:30:00,84.83,85.11,84.79,85.04,28955.0,76.0371,76.288,76.0012,76.2253,28955.0
2016-04-01 11:00:00,85.04,85.08,84.65,84.81,18671.0,76.2253,76.2611,75.8757,76.0191,18671.0
2016-04-01 11:30:00,84.81,84.91,84.62,84.65,21975.0,76.0191,76.1088,75.8488,75.8757,21975.0
2016-04-01 12:00:00,84.7,84.82,84.66,84.73,10958.0,75.9205,76.0281,75.8847,75.9474,10958.0
2016-04-01 12:30:00,84.76,84.93,84.63,84.84,12503.0,75.9743,76.1267,75.8578,76.046,12503.0
2016-04-01 13:00:00,84.82,84.9,84.71,84.84,14476.0,76.0281,76.0998,75.9295,76.046,14476.0
2016-04-01 13:30:00,84.84,84.93,84.8,84.87,16114.0,76.046,76.1267,76.0102,76.0729,16114.0
2016-04-01 14:00:00,84.88,84.9,84.75,84.83,77054.0,76.0819,76.0998,75.9653,76.0371,77054.0
2016-04-01 14:30:00,84.83,85.34,84.83,85.17,46802.0,76.0371,76.4942,76.0371,76.3418,46802.0
2016-04-01 15:00:00,85.2,85.22,85.07,85.09,33886.0,76.3687,76.3866,76.2522,76.2701,33886.0
2016-04-01 15:30:00,85.09,85.38,85.09,85.13,132988.0,76.2701,76.53,76.2701,76.306,132988.0
2016-04-04 09:30:00,85.08,85.2,84.52,84.65,16904.0,76.2611,76.3687,75.7592,75.8757,16904.0
2016-04-04 10:00:00,84.69,84.75,84.46,84.58,11503.0,75.9116,75.9653,75.7054,75.813,11503.0
2016-04-04 10:30:00,84.55,84.55,83.98,84.15,17003.0,75.7861,75.7861,75.2752,75.4275,17003.0
2016-04-04 11:00:00,84.17,84.31,84.12,84.17,10062.0,75.4455,75.571,75.4006,75.4455,10062.0
2016-04-04 11:30:00,84.17,84.42,84.17,84.26,7033.0,75.4455,75.6696,75.4455,75.5261,7033.0
2016-04-04 12:00:00,84.26,84.39,84.26,84.26,6897.0,75.5261,75.6427,75.5261,75.5261,6897.0
2016-04-04 12:30:00,84.25,84.35,84.19,84.28,11307.0,75.5172,75.6068,75.4634,75.5441,11307.0
2016-04-04 13:00:00,84.22,84.28,84.1,84.28,11470.0,75.4903,75.5441,75.3827,75.5441,11470.0
2016-04-04 13:30:00,84.29,84.29,84.14,84.14,11683.0,75.553,75.553,75.4186,75.4186,11683.0
2016-04-04 14:00:00,84.18,84.27,84.04,84.27,14238.0,75.4544,75.5351,75.3289,75.5351,14238.0
2016-04-04 14:30:00,84.26,84.33,84.11,84.18,14300.0,75.5261,75.5889,75.3917,75.4544,14300.0
2016-04-04 15:00:00,84.16,84.26,84.13,84.15,24167.0,75.4365,75.5261,75.4096,75.4275,24167.0
2016-04-04 15:30:00,84.12,84.26,84.06,84.11,80462.0,75.4006,75.5261,75.3469,75.3917,80462.0
2016-04-05 09:30:00,83.5,83.96,83.5,83.91,9493.0,74.8449,75.2572,74.8449,75.2124,9493.0
2016-04-05 10:00:00,83.92,84.07,83.8,83.9,32106.0,75.2214,75.3558,75.1138,75.2035,32106.0
2016-04-05 10:30:00,83.87,83.88,83.53,83.64,12291.0,75.1766,75.1855,74.8718,74.9704,12291.0
2016-04-05 11:00:00,83.65,84.01,83.65,83.86,13068.0,74.9794,75.302,74.9794,75.1676,13068.0
2016-04-05 11:30:00,83.91,83.91,83.61,83.66,14478.0,75.2124,75.2124,74.9435,74.9883,14478.0
2016-04-05 12:00:00,83.67,83.77,83.48,83.48,12087.0,74.9973,75.0869,74.827,74.827,12087.0
2016-04-05 12:30:00,83.47,83.52,83.29,83.38,8973.0,74.818,74.8628,74.6567,74.7374,8973.0
2016-04-05 13:00:00,83.39,83.57,83.35,83.53,16861.0,74.7463,74.9077,74.7105,74.8718,16861.0
2016-04-05 13:30:00,83.53,83.72,83.47,83.69,12668.0,74.8718,75.0421,74.818,75.0152,12668.0
2016-04-05 14:00:00,83.66,83.67,83.5,83.67,9600.0,74.9883,74.9973,74.8449,74.9973,9600.0
2016-04-05 14:30:00,83.68,83.71,83.62,83.65,14836.0,75.0063,75.0331,74.9525,74.9794,14836.0
2016-04-05 15:00:00,83.67,83.69,83.47,83.55,16533.0,74.9973,75.0152,74.818,74.8897,16533.0
2016-04-05 15:30:00,83.54,83.58,83.37,83.5,47591.0,74.8808,74.9166,74.7284,74.8449,47591.0
2016-04-06 09:30:00,83.33,83.74,83.31,83.65,18257.0,74.6925,75.06,74.6746,74.9794,18257.0
2016-04-06 10:00:00,83.69,83.77,83.45,83.56,36135.0,75.0152,75.0869,74.8001,74.8987,36135.0
2016-04-06 10:30:00,83.58,83.72,83.45,83.67,20400.0,74.9166,75.0421,74.8001,74.9973,20400.0
2016-04-06 11:00:00,83.74,83.81,83.61,83.62,10597.0,75.06,75.1228,74.9435,74.9525,10597.0
2016-04-06 11:30:00,83.65,83.69,83.6,83.68,10123.0,74.9794,75.0152,74.9345,75.0063,10123.0
2016-04-06 12:00:00,83.65,83.69,83.57,83.58,6964.0,74.9794,75.0152,74.9077,74.9166,6964.0
2016-04-06 12:30:00,83.61,83.71,83.54,83.63,18723.0,74.9435,75.0331,74.8808,74.9614,18723.0
2016-04-06 13:00:00,83.65,83.8,83.62,83.74,20730.0,74.9794,75.1138,74.9525,75.06,20730.0
2016-04-06 13:30:00,83.72,83.78,83.65,83.7,20658.0,75.0421,75.0959,74.9794,75.0242,20658.0
2016-04-06 14:00:00,83.7,83.93,83.7,83.84,31364.0,75.0242,75.2303,75.0242,75.1497,31364.0
2016-04-06 14:30:00,83.81,83.83,83.72,83.82,30401.0,75.1228,75.1407,75.0421,75.1317,30401.0
2016-04-06 15:00:00,83.82,84.43,83.8,84.42,45301.0,75.1317,75.6785,75.1138,75.6696,45301.0
2016-04-06 15:30:00,84.45,84.52,84.33,84.41,50001.0,75.6964,75.7592,75.5889,75.6606,50001.0
2016-04-07 09:30:00,83.88,83.96,83.49,83.78,7308.0,75.1855,75.2572,74.8359,75.0959,7308.0
2016-04-07 10:00:00,83.68,83.77,83.41,83.7,12632.0,75.0063,75.0869,74.7642,75.0242,12632.0
2016-04-07 10:30:00,83.67,83.67,83.41,83.54,7575.0,74.9973,74.9973,74.7642,74.8808,7575.0
2016-04-07 11:00:00,83.52,83.55,83.38,83.42,11522.0,74.8628,74.8897,74.7374,74.7732,11522.0
2016-04-07 11:30:00,83.36,83.75,83.36,83.67,10523.0,74.7194,75.069,74.7194,74.9973,10523.0
2016-04-07 12:00:00,83.65,83.7,83.34,83.5,29596.0,74.9794,75.0242,74.7015,74.8449,29596.0
2016-04-07 12:30:00,83.5,83.56,83.3,83.34,17623.0,74.8449,74.8987,74.6656,74.7015,17623.0
2016-04-07 13:00:00,83.3,83.48,83.3,83.41,11900.0,74.6656,74.827,74.6656,74.7642,11900.0
2016-04-07 13:30:00,83.34,83.41,83.14,83.17,12987.0,74.7015,74.7642,74.5222,74.5491,12987.0
2016-04-07 14:00:00,83.16,83.28,83.04,83.21,30609.0,74.5402,74.6477,74.4326,74.585,30609.0
2016-04-07 14:30:00,83.25,83.42,83.25,83.37,17353.0,74.6208,74.7732,74.6208,74.7284,17353.0
2016-04-07 15:00:00,83.34,83.64,83.32,83.62,28129.0,74.7015,74.9704,74.6836,74.9525,28129.0
2016-04-07 15:30:00,83.6,83.76,83.54,83.74,75102.0,74.9345,75.078,74.8808,75.06,75102.0
2016-04-08 09:30:00,84.14,84.5,83.79,83.81,18266.0,75.4186,75.7413,75.1049,75.1228,18266.0
2016-04-08 10:00:00,83.83,83.94,83.75,83.92,13569.0,75.1407,75.2393,75.069,75.2214,13569.0
2016-04-08 10:30:00,83.89,84.01,83.76,83.84,30540.0,75.1945,75.302,75.078,75.1497,30540.0
2016-04-08 11:00:00,83.76,83.86,83.59,83.68,8376.0,75.078,75.1676,74.9256,75.0063,8376.0
2016-04-08 11:30:00,83.66,83.66,83.41,83.62,5861.0,74.9883,74.9883,74.7642,74.9525,5861.0
2016-04-08 12:00:00,83.65,83.68,83.41,83.42,8291.0,74.9794,75.0063,74.7642,74.7732,8291.0
2016-04-08 12:30:00,83.42,83.58,83.35,83.53,6300.0,74.7732,74.9166,74.7105,74.8718,6300.0
2016-04-08 13:00:00,83.51,83.55,83.45,83.5,9028.0,74.8539,74.8897,74.8001,74.8449,9028.0
2016-04-08 13:30:00,83.52,83.64,83.52,83.64,9928.0,74.8628,74.9704,74.8628,74.9704,9928.0
2016-04-08 14:00:00,83.63,83.78,83.6,83.72,9406.0,74.9614,75.0959,74.9345,75.0421,9406.0
2016-04-08 14:30:00,83.72,83.77,83.44,83.52,15030.0,75.0421,75.0869,74.7911,74.8628,15030.0
2016-04-08 15:00:00,83.53,83.58,83.38,83.49,17241.0,74.8718,74.9166,74.7374,74.8359,17241.0
2016-04-08 15:30:00,83.51,83.54,83.37,83.5,53094.0,74.8539,74.8808,74.7284,74.8449,53094.0
2016-04-11 09:30:00,84.1,84.61,83.46,83.51,20601.0,75.3827,75.8399,74.8091,74.8539,20601.0
2016-04-11 10:00:00,83.56,83.9,83.52,83.76,10517.0,74.8987,75.2035,74.8628,75.078,10517.0
2016-04-11 10:30:00,83.78,83.78,83.36,83.38,8199.0,75.0959,75.0959,74.7194,74.7374,8199.0
2016-04-11 11:00:00,83.34,83.35,83.14,83.34,9432.0,74.7015,74.7105,74.5222,74.7015,9432.0
2016-04-11 11:30:00,83.34,83.34,83.08,83.24,7787.0,74.7015,74.7015,74.4684,74.6119,7787.0
2016-04-11 12:00:00,83.25,83.35,83.21,83.34,15240.0,74.6208,74.7105,74.585,74.7015,15240.0
2016-04-11 12:30:00,83.37,83.42,83.2,83.42,12339.0,74.7284,74.7732,74.576,74.7732,12339.0
2016-04-11 13:00:00,83.44,83.46,83.18,83.18,10181.0,74.7911,74.8091,74.5581,74.5581,10181.0
2016-04-11 13:30:00,83.23,83.3,83.0,83.19,18676.0,74.6029,74.6656,74.3967,74.567,18676.0
2016-04-11 14:00:00,83.15,83.23,83.04,83.07,13185.0,74.5312,74.6029,74.4326,74.4595,13185.0
2016-04-11 14:30:00,83.07,83.18,83.0,83.11,20841.0,74.4595,74.5581,74.3967,74.4953,20841.0
2016-04-11 15:00:00,83.11,83.11,82.65,82.65,27716.0,74.4953,74.4953,74.083,74.083,27716.0
2016-04-11 15:30:00,82.66,82.78,82.6,82.65,41042.0,74.092,74.1995,74.0382,74.083,41042.0
2016-04-12 09:30:00,82.92,82.92,81.78,81.91,30282.0,74.325,74.325,73.3032,73.4197,30282.0
2016-04-12 10:00:00,81.91,82.1,81.52,81.61,29193.0,73.4197,73.59,73.0701,73.1508,29193.0
2016-04-12 10:30:00,81.61,81.93,81.5,81.93,34399.0,73.1508,73.4376,73.0522,73.4376,34399.0
2016-04-12 11:00:00,81.96,82.11,81.92,82.02,24156.0,73.4645,73.599,73.4287,73.5183,24156.0
2016-04-12 11:30:00,81.99,82.09,81.91,81.91,11279.0,73.4914,73.5811,73.4197,73.4197,11279.0
2016-04-12 12:00:00,81.95,82.04,81.88,81.98,11295.0,73.4556,73.5362,73.3928,73.4825,11295.0
2016-04-12 12:30:00,82.02,82.15,81.93,82.13,9904.0,73.5183,73.6348,73.4376,73.6169,9904.0
2016-04-12 13:00:00,82.13,82.14,81.89,81.98,19927.0,73.6169,73.6259,73.4018,73.4825,19927.0
2016-04-12 13:30:00,81.97,82.05,81.88,82.05,12479.0,73.4735,73.5452,73.3928,73.5452,12479.0
2016-04-12 14:00:00,81.98,82.17,81.95,81.98,19781.0,73.4825,73.6528,73.4556,73.4825,19781.0
2016-04-12 14:30:00,81.97,82.09,81.96,82.01,9103.0,73.4735,73.5811,73.4645,73.5094,9103.0
2016-04-12 15:00:00,82.05,82.28,82.04,82.09,16281.0,73.5452,73.7514,73.5362,73.5811,16281.0
2016-04-12 15:30:00,82.13,82.3,82.03,82.17,42849.0,73.6169,73.7693,73.5273,73.6528,42849.0
2016-04-13 09:30:00,82.7,82.96,82.28,82.3,12512.0,74.1278,74.3609,73.7514,73.7693,12512.0
2016-04-13 10:00:00,82.34,82.36,81.88,82.1,25428.0,73.8051,73.8231,73.3928,73.59,25428.0
2016-04-13 10:30:00,82.13,82.21,81.87,81.87,14007.0,73.6169,73.6886,73.3839,73.3839,14007.0
2016-04-13 11:00:00,81.89,82.24,81.87,82.24,13034.0,73.4018,73.7155,73.3839,73.7155,13034.0
2016-04-13 11:30:00,82.26,82.42,82.24,82.42,10477.0,73.7334,73.8769,73.7155,73.8769,10477.0
2016-04-13 12:00:00,82.36,82.36,82.15,82.2,12076.0,73.8231,73.8231,73.6348,73.6797,12076.0
2016-04-13 12:30:00,82.21,82.22,81.95,82.08,16971.0,73.6886,73.6976,73.4556,73.5721,16971.0
2016-04-13 13:00:00,82.15,82.17,82.0,82.04,12456.0,73.6348,73.6528,73.5004,73.5362,12456.0
2016-04-13 13:30:00,82.04,82.2,81.99,82.2,18523.0,73.5362,73.6797,73.4914,73.6797,18523.0
2016-04-13 14:00:00,82.2,82.2,82.06,82.16,20067.0,73.6797,73.6797,73.5542,73.6438,20067.0
2016-04-13 14:30:00,82.17,82.4,82.15,82.24,12661.0,73.6528,73.8589,73.6348,73.7155,12661.0
2016-04-13 15:00:00,82.25,82.41,82.23,82.35,19487.0,73.7245,73.8679,73.7066,73.8141,19487.0
2016-04-13 15:30:00,82.34,82.56,82.32,82.56,59240.0,73.8051,74.0023,73.7872,74.0023,59240.0
2016-04-14 09:30:00,82.41,82.78,81.82,81.9,8966.0,73.8679,74.1995,73.339,73.4108,8966.0
2016-04-14 10:00:00,81.99,82.34,81.94,82.22,20271.0,73.4914,73.8051,73.4466,73.6976,20271.0
2016-04-14 10:30:00,82.24,82.44,82.11,82.32,23523.0,73.7155,73.8948,73.599,73.7872,23523.0
2016-04-14 11:00:00,82.29,82.44,82.26,82.43,16462.0,73.7603,73.8948,73.7334,73.8858,16462.0
2016-04-14 11:30:00,82.44,82.66,82.43,82.6,8962.0,73.8948,74.092,73.8858,74.0382,8962.0
2016-04-14 12:00:00,82.57,82.62,82.4,82.54,23939.0,74.0113,74.0561,73.8589,73.9844,23939.0
2016-04-14 12:30:00,82.52,82.69,82.48,82.52,6575.0,73.9665,74.1189,73.9306,73.9665,6575.0
2016-04-14 13:00:00,82.54,82.63,82.41,82.44,8076.0,73.9844,74.0651,73.8679,73.8948,8076.0
2016-04-14 13:30:00,82.45,82.45,82.25,82.34,12065.0,73.9037,73.9037,73.7245,73.8051,12065.0
2016-04-14 14:00:00,82.35,82.39,82.18,82.19,12815.0,73.8141,73.85,73.6617,73.6707,12815.0
2016-04-14 14:30:00,82.17,82.33,82.1,82.28,21418.0,73.6528,73.7962,73.59,73.7514,21418.0
2016-04-14 15:00:00,82.29,82.35,82.23,82.24,22007.0,73.7603,73.8141,73.7066,73.7155,22007.0
2016-04-14 15:30:00,82.25,82.48,82.25,82.25,96100.0,73.7245,73.9306,73.7245,73.7245,96100.0
2016-04-15 09:30:00,82.35,82.37,82.07,82.11,25724.0,73.8141,73.832,73.5631,73.599,25724.0
2016-04-15 10:00:00,82.13,82.54,82.05,82.45,19960.0,73.6169,73.9844,73.5452,73.9037,19960.0
2016-04-15 10:30:00,82.5,82.68,82.45,82.62,14265.0,73.9486,74.1099,73.9037,74.0561,14265.0
2016-04-15 11:00:00,82.63,82.7,82.39,82.46,12378.0,74.0651,74.1278,73.85,73.9127,12378.0
2016-04-15 11:30:00,82.38,82.44,82.09,82.33,13261.0,73.841,73.8948,73.5811,73.7962,13261.0
2016-04-15 12:00:00,82.27,82.3,82.08,82.09,7844.0,73.7424,73.7693,73.5721,73.5811,7844.0
2016-04-15 12:30:00,82.08,82.29,81.99,82.25,11012.0,73.5721,73.7603,73.4914,73.7245,11012.0
2016-04-15 13:00:00,82.2,82.22,82.1,82.22,16172.0,73.6797,73.6976,73.59,73.6976,16172.0
2016-04-15 13:30:00,82.19,82.26,82.13,82.14,7940.0,73.6707,73.7334,73.6169,73.6259,7940.0
2016-04-15 14:00:00,82.18,82.32,82.13,82.32,13444.0,73.6617,73.7872,73.6169,73.7872,13444.0
2016-04-15 14:30:00,82.3,82.36,82.26,82.36,16135.0,73.7693,73.8231,73.7334,73.8231,16135.0
2016-04-15 15:00:00,82.36,82.47,82.36,82.47,17960.0,73.8231,73.9217,73.8231,73.9217,17960.0
2016-04-15 15:30:00,82.47,82.47,82.2,82.41,68463.0,73.9217,73.9217,73.6797,73.8679,68463.0
2016-04-18 09:30:00,81.91,82.24,81.91,82.09,20884.0,73.4197,73.7155,73.4197,73.5811,20884.0
2016-04-18 10:00:00,82.12,82.58,82.11,82.53,12838.0,73.608,74.0203,73.599,73.9755,12838.0
2016-04-18 10:30:00,82.53,82.65,82.41,82.59,10405.0,73.9755,74.083,73.8679,74.0292,10405.0
2016-04-18 11:00:00,82.52,82.53,82.22,82.22,13771.0,73.9665,73.9755,73.6976,73.6976,13771.0
2016-04-18 11:30:00,82.2,82.27,82.05,82.05,12221.0,73.6797,73.7424,73.5452,73.5452,12221.0
2016-04-18 12:00:00,82.04,82.13,82.0,82.09,11212.0,73.5362,73.6169,73.5004,73.5811,11212.0
2016-04-18 12:30:00,82.12,82.22,82.07,82.13,12247.0,73.608,73.6976,73.5631,73.6169,12247.0
2016-04-18 13:00:00,82.17,82.19,82.1,82.15,20290.0,73.6528,73.6707,73.59,73.6348,20290.0
2016-04-18 13:30:00,82.15,82.31,82.1,82.27,33653.0,73.6348,73.7783,73.59,73.7424,33653.0
2016-04-18 14:00:00,82.24,82.48,82.2,82.36,47607.0,73.7155,73.9306,73.6797,73.8231,47607.0
2016-04-18 14:30:00,82.35,82.54,82.27,82.34,27361.0,73.8141,73.9844,73.7424,73.8051,27361.0
2016-04-18 15:00:00,82.36,82.53,82.34,82.48,15543.0,73.8231,73.9755,73.8051,73.9306,15543.0
2016-04-18 15:30:00,82.45,82.55,82.42,82.47,37492.0,73.9037,73.9934,73.8769,73.9217,37492.0
2016-04-19 09:30:00,83.16,83.22,82.3,82.99,20456.0,74.5402,74.5939,73.7693,74.3878,20456.0
2016-04-19 10:00:00,83.05,83.38,83.04,83.11,15985.0,74.4416,74.7374,74.4326,74.4953,15985.0
2016-04-19 10:30:00,83.16,83.37,83.09,83.37,16993.0,74.5402,74.7284,74.4774,74.7284,16993.0
2016-04-19 11:00:00,83.38,83.52,83.22,83.28,16326.0,74.7374,74.8628,74.5939,74.6477,16326.0
2016-04-19 11:30:00,83.26,83.43,83.14,83.14,12363.0,74.6298,74.7822,74.5222,74.5222,12363.0
2016-04-19 12:00:00,83.1,83.11,82.88,82.98,9461.0,74.4864,74.4953,74.2892,74.3788,9461.0
2016-04-19 12:30:00,82.96,83.02,82.78,82.99,9648.0,74.3609,74.4147,74.1995,74.3878,9648.0
2016-04-19 13:00:00,82.97,83.08,82.9,83.03,10736.0,74.3698,74.4684,74.3071,74.4236,10736.0
2016-04-19 13:30:00,83.06,83.13,82.93,83.02,12843.0,74.4505,74.5133,74.334,74.4147,12843.0
2016-04-19 14:00:00,83.05,83.25,82.93,83.16,16412.0,74.4416,74.6208,74.334,74.5402,16412.0
2016-04-19 14:30:00,83.14,83.16,82.9,83.09,21030.0,74.5222,74.5402,74.3071,74.4774,21030.0
2016-04-19 15:00:00,83.08,83.27,83.04,83.21,36592.0,74.4684,74.6388,74.4326,74.585,36592.0
2016-04-19 15:30:00,83.22,83.36,83.22,83.3,59742.0,74.5939,74.7194,74.5939,74.6656,59742.0
2016-04-20 09:30:00,83.13,83.7,82.93,83.25,13480.0,74.5133,75.0242,74.334,74.6208,13480.0
2016-04-20 10:00:00,83.07,83.23,82.77,82.8,8384.0,74.4595,74.6029,74.1906,74.2175,8384.0
2016-04-20 10:30:00,82.82,82.82,82.57,82.71,30384.0,74.2354,74.2354,74.0113,74.1368,30384.0
2016-04-20 11:00:00,82.75,83.07,82.73,83.05,11195.0,74.1727,74.4595,74.1547,74.4416,11195.0
2016-04-20 11:30:00,83.09,83.17,83.02,83.02,5072.0,74.4774,74.5491,74.4147,74.4147,5072.0
2016-04-20 12:00:00,83.01,83.08,82.85,82.89,5688.0,74.4057,74.4684,74.2623,74.2981,5688.0
2016-04-20 12:30:00,82.9,83.12,82.9,83.11,6693.0,74.3071,74.5043,74.3071,74.4953,6693.0
2016-04-20 13:00:00,83.12,83.12,82.89,82.92,6997.0,74.5043,74.5043,74.2981,74.325,6997.0
2016-04-20 13:30:00,82.98,83.18,82.98,83.18,5997.0,74.3788,74.5581,74.3788,74.5581,5997.0
2016-04-20 14:00:00,83.13,83.24,82.97,83.24,14891.0,74.5133,74.6119,74.3698,74.6119,14891.0
2016-04-20 14:30:00,83.19,83.33,83.18,83.33,14073.0,74.567,74.6925,74.5581,74.6925,14073.0
2016-04-20 15:00:00,83.34,83.43,83.23,83.31,17681.0,74.7015,74.7822,74.6029,74.6746,17681.0
2016-04-20 15:30:00,83.31,83.32,83.08,83.1,52780.0,74.6746,74.6836,74.4684,74.4864,52780.0
2016-04-21 09:30:00,83.15,83.15,82.69,82.75,23336.0,74.5312,74.5312,74.1189,74.1727,23336.0
2016-04-21 10:00:00,82.79,82.9,82.58,82.58,9772.0,74.2085,74.3071,74.0203,74.0203,9772.0
2016-04-21 10:30:00,82.65,82.92,82.47,82.47,13906.0,74.083,74.325,73.9217,73.9217,13906.0
2016-04-21 11:00:00,82.47,82.66,82.24,82.39,11093.0,73.9217,74.092,73.7155,73.85,11093.0
2016-04-21 11:30:00,82.39,82.44,82.08,82.1,10403.0,73.85,73.8948,73.5721,73.59,10403.0
2016-04-21 12:00:00,82.13,82.44,82.11,82.4,15634.0,73.6169,73.8948,73.599,73.8589,15634.0
2016-04-21 12:30:00,82.38,82.44,82.23,82.29,8563.0,73.841,73.8948,73.7066,73.7603,8563.0
2016-04-21 13:00:00,82.29,82.37,82.2,82.24,11023.0,73.7603,73.832,73.6797,73.7155,11023.0
2016-04-21 13:30:00,82.22,82.38,82.18,82.38,21168.0,73.6976,73.841,73.6617,73.841,21168.0
2016-04-21 14:00:00,82.33,82.47,82.29,82.41,20608.0,73.7962,73.9217,73.7603,73.8679,20608.0
2016-04-21 14:30:00,82.4,82.45,82.19,82.38,21658.0,73.8589,73.9037,73.6707,73.841,21658.0
2016-04-21 15:00:00,82.38,82.5,82.29,82.29,29180.0,73.841,73.9486,73.7603,73.7603,29180.0
2016-04-21 15:30:00,82.28,82.3,82.09,82.09,62157.0,73.7514,73.7693,73.5811,73.5811,62157.0
2016-04-22 09:30:00,82.05,82.48,81.96,82.06,19402.0,73.5452,73.9306,73.4645,73.5542,19402.0
2016-04-22 10:00:00,82.1,82.24,81.62,81.76,23509.0,73.59,73.7155,73.1598,73.2853,23509.0
2016-04-22 10:30:00,81.79,81.84,81.46,81.55,12609.0,73.3122,73.357,73.0164,73.097,12609.0
2016-04-22 11:00:00,81.57,81.61,81.43,81.43,13349.0,73.115,73.1508,72.9895,72.9895,13349.0
2016-04-22 11:30:00,81.49,81.53,81.26,81.39,9152.0,73.0433,73.0791,72.8371,72.9536,9152.0
2016-04-22 12:00:00,81.4,81.43,81.31,81.33,8934.0,72.9626,72.9895,72.8819,72.8998,8934.0
2016-04-22 12:30:00,81.34,81.53,81.34,81.5,6637.0,72.9088,73.0791,72.9088,73.0522,6637.0
2016-04-22 13:00:00,81.55,81.77,81.52,81.66,9137.0,73.097,73.2942,73.0701,73.1956,9137.0
2016-04-22 13:30:00,81.65,81.92,81.62,81.79,8859.0,73.1867,73.4287,73.1598,73.3122,8859.0
2016-04-22 14:00:00,81.81,81.98,81.68,81.98,14670.0,73.3301,73.4825,73.2136,73.4825,14670.0
2016-04-22 14:30:00,81.99,81.99,81.82,81.95,12000.0,73.4914,73.4914,73.339,73.4556,12000.0
2016-04-22 15:00:00,81.92,81.95,81.75,81.82,24908.0,73.4287,73.4556,73.2763,73.339,24908.0
2016-04-22 15:30:00,81.81,81.91,81.71,81.9,35499.0,73.3301,73.4197,73.2405,73.4108,35499.0
2016-04-25 09:30:00,81.78,81.88,80.98,81.85,8259.0,73.3032,73.3928,72.5861,73.3659,8259.0
2016-04-25 10:00:00,81.85,81.89,81.57,81.61,9970.0,73.3659,73.4018,73.115,73.1508,9970.0
2016-04-25 10:30:00,81.64,82.18,81.62,81.98,45998.0,73.1777,73.6617,73.1598,73.4825,45998.0
2016-04-25 11:00:00,81.97,82.35,81.96,82.31,19562.0,73.4735,73.8141,73.4645,73.7783,19562.0
2016-04-25 11:30:00,82.27,82.35,82.07,82.17,36310.0,73.7424,73.8141,73.5631,73.6528,36310.0
2016-04-25 12:00:00,82.16,82.16,82.03,82.11,4116.0,73.6438,73.6438,73.5273,73.599,4116.0
2016-04-25 12:30:00,82.11,82.25,82.06,82.16,6473.0,73.599,73.7245,73.5542,73.6438,6473.0
2016-04-25 13:00:00,82.19,82.27,82.13,82.15,6088.0,73.6707,73.7424,73.6169,73.6348,6088.0
2016-04-25 13:30:00,82.17,82.22,82.11,82.21,2848.0,73.6528,73.6976,73.599,73.6886,2848.0
2016-04-25 14:00:00,82.19,82.21,82.03,82.15,7044.0,73.6707,73.6886,73.5273,73.6348,7044.0
2016-04-25 14:30:00,82.16,82.18,82.05,82.18,10930.0,73.6438,73.6617,73.5452,73.6617,10930.0
2016-04-25 15:00:00,82.17,82.17,81.89,81.92,20772.0,73.6528,73.6528,73.4018,73.4287,20772.0
2016-04-25 15:30:00,81.91,81.99,81.82,81.89,87828.0,73.4197,73.4914,73.339,73.4018,87828.0
2016-04-26 09:30:00,81.9,82.61,81.33,82.55,29434.0,73.4108,74.0472,72.8998,73.9934,29434.0
2016-04-26 10:00:00,82.61,82.61,81.77,81.81,7550.0,74.0472,74.0472,73.2942,73.3301,7550.0
2016-04-26 10:30:00,81.81,82.06,81.69,81.73,6733.0,73.3301,73.5542,73.2225,73.2584,6733.0
2016-04-26 11:00:00,81.74,82.18,81.68,82.13,9176.0,73.2673,73.6617,73.2136,73.6169,9176.0
2016-04-26 11:30:00,82.0,82.21,81.96,82.2,3639.0,73.5004,73.6886,73.4645,73.6797,3639.0
2016-04-26 12:00:00,82.2,82.57,82.2,82.34,18855.0,73.6797,74.0113,73.6797,73.8051,18855.0
2016-04-26 12:30:00,82.33,82.38,82.26,82.26,10600.0,73.7962,73.841,73.7334,73.7334,10600.0
2016-04-26 13:00:00,82.22,82.28,82.19,82.28,6200.0,73.6976,73.7514,73.6707,73.7514,6200.0
2016-04-26 13:30:00,82.28,82.4,82.08,82.27,33323.0,73.7514,73.8589,73.5721,73.7424,33323.0
2016-04-26 14:00:00,82.29,82.31,82.08,82.19,5322.0,73.7603,73.7783,73.5721,73.6707,5322.0
2016-04-26 14:30:00,82.17,82.27,82.13,82.18,16251.0,73.6528,73.7424,73.6169,73.6617,16251.0
2016-04-26 15:00:00,82.2,82.28,82.19,82.26,11657.0,73.6797,73.7514,73.6707,73.7334,11657.0
2016-04-26 15:30:00,82.27,82.39,82.22,82.23,23407.0,73.7424,73.85,73.6976,73.7066,23407.0
2016-04-27 09:30:00,82.09,82.82,81.29,82.48,24987.0,73.5811,74.2354,72.864,73.9306,24987.0
2016-04-27 10:00:00,82.59,82.59,81.75,81.96,13160.0,74.0292,74.0292,73.2763,73.4645,13160.0
2016-04-27 10:30:00,81.92,82.06,81.74,81.92,9156.0,73.4287,73.5542,73.2673,73.4287,9156.0
2016-04-27 11:00:00,82.02,82.02,81.82,81.84,6148.0,73.5183,73.5183,73.339,73.357,6148.0
2016-04-27 11:30:00,81.86,82.17,81.86,82.07,12341.0,73.3749,73.6528,73.3749,73.5631,12341.0
2016-04-27 12:00:00,82.0,82.06,81.93,81.99,10276.0,73.5004,73.5542,73.4376,73.4914,10276.0
2016-04-27 12:30:00,81.91,81.91,81.74,81.87,7391.0,73.4197,73.4197,73.2673,73.3839,7391.0
2016-04-27 13:00:00,81.86,81.89,81.65,81.65,8747.0,73.3749,73.4018,73.1867,73.1867,8747.0
2016-04-27 13:30:00,81.62,81.79,81.59,81.73,14750.0,73.1598,73.3122,73.1329,73.2584,14750.0
2016-04-27 14:00:00,81.64,82.0,81.55,81.9,22656.0,73.1777,73.5004,73.097,73.4108,22656.0
2016-04-27 14:30:00,81.9,81.99,81.78,81.94,18711.0,73.4108,73.4914,73.3032,73.4466,18711.0
2016-04-27 15:00:00,81.91,82.13,81.91,82.12,36931.0,73.4197,73.6169,73.4197,73.608,36931.0
2016-04-27 15:30:00,82.13,82.22,82.04,82.13,45084.0,73.6169,73.6976,73.5362,73.6169,45084.0
2016-04-28 09:30:00,82.02,82.48,81.71,82.19,10589.0,73.5183,73.9306,73.2405,73.6707,10589.0
2016-04-28 10:00:00,82.07,82.73,82.02,82.63,21864.0,73.5631,74.1547,73.5183,74.0651,21864.0
2016-04-28 10:30:00,82.65,82.77,82.35,82.77,12154.0,74.083,74.1906,73.8141,74.1906,12154.0
2016-04-28 11:00:00,82.73,82.84,82.53,82.74,10207.0,74.1547,74.2533,73.9755,74.1637,10207.0
2016-04-28 11:30:00,82.73,82.99,82.71,82.91,16043.0,74.1547,74.3878,74.1368,74.3161,16043.0
2016-04-28 12:00:00,82.91,82.94,82.69,82.75,17671.0,74.3161,74.343,74.1189,74.1727,17671.0
2016-04-28 12:30:00,82.75,82.95,82.71,82.86,11498.0,74.1727,74.3519,74.1368,74.2712,11498.0
2016-04-28 13:00:00,82.81,82.81,82.55,82.65,14425.0,74.2264,74.2264,73.9934,74.083,14425.0
2016-04-28 13:30:00,82.63,82.74,82.49,82.55,29161.0,74.0651,74.1637,73.9396,73.9934,29161.0
2016-04-28 14:00:00,82.52,82.65,82.49,82.54,14702.0,73.9665,74.083,73.9396,73.9844,14702.0
2016-04-28 14:30:00,82.54,82.55,82.2,82.32,13318.0,73.9844,73.9934,73.6797,73.7872,13318.0
2016-04-28 15:00:00,82.31,82.31,81.86,81.94,18488.0,73.7783,73.7783,73.3749,73.4466,18488.0
2016-04-28 15:30:00,81.97,82.13,81.85,81.95,60536.0,73.4735,73.6169,73.3659,73.4556,60536.0
2016-04-29 09:30:00,81.84,81.86,80.98,81.42,13521.0,73.357,73.3749,72.5861,72.9805,13521.0
2016-04-29 10:00:00,81.52,81.56,81.11,81.22,10656.0,73.0701,73.106,72.7026,72.8012,10656.0
2016-04-29 10:30:00,81.26,81.56,80.9,81.02,13629.0,72.8371,73.106,72.5144,72.622,13629.0
2016-04-29 11:00:00,81.02,81.11,80.88,81.05,13079.0,72.622,72.7026,72.4965,72.6489,13079.0
2016-04-29 11:30:00,81.01,81.09,80.82,80.95,12920.0,72.613,72.6847,72.4427,72.5592,12920.0
2016-04-29 12:00:00,80.92,80.96,80.73,80.89,28629.0,72.5323,72.5682,72.362,72.5054,28629.0
2016-04-29 12:30:00,80.87,80.97,80.69,80.83,8198.0,72.4875,72.5772,72.3262,72.4517,8198.0
2016-04-29 13:00:00,80.84,81.02,80.84,80.94,7706.0,72.4606,72.622,72.4606,72.5503,7706.0
2016-04-29 13:30:00,80.92,80.96,80.79,80.79,8900.0,72.5323,72.5682,72.4158,72.4158,8900.0
2016-04-29 14:00:00,80.76,80.91,80.74,80.84,14671.0,72.3889,72.5234,72.371,72.4606,14671.0
2016-04-29 14:30:00,80.82,80.88,80.66,80.82,10779.0,72.4427,72.4965,72.2993,72.4427,10779.0
2016-04-29 15:00:00,80.83,81.03,80.78,80.91,21874.0,72.4517,72.6309,72.4068,72.5234,21874.0
2016-04-29 15:30:00,80.92,81.23,80.92,81.02,41153.0,72.5323,72.8102,72.5323,72.622,41153.0
2016-05-02 09:30:00,81.05,81.77,81.05,81.42,18998.0,72.6489,73.2942,72.6489,72.9805,18998.0
2016-05-02 10:00:00,81.37,81.54,81.29,81.4,13706.0,72.9357,73.0881,72.864,72.9626,13706.0
2016-05-02 10:30:00,81.35,81.49,81.2,81.26,17182.0,72.9178,73.0433,72.7833,72.8371,17182.0
2016-05-02 11:00:00,81.31,81.66,81.27,81.66,15147.0,72.8819,73.1956,72.8461,73.1956,15147.0
2016-05-02 11:30:00,81.63,81.65,81.41,81.53,16721.0,73.1687,73.1867,72.9715,73.0791,16721.0
2016-05-02 12:00:00,81.51,81.73,81.5,81.73,12268.0,73.0612,73.2584,73.0522,73.2584,12268.0
2016-05-02 12:30:00,81.73,81.92,81.71,81.81,14735.0,73.2584,73.4287,73.2405,73.3301,14735.0
2016-05-02 13:00:00,81.8,82.06,81.8,81.95,12681.0,73.3211,73.5542,73.3211,73.4556,12681.0
2016-05-02 13:30:00,81.98,82.04,81.9,81.94,16262.0,73.4825,73.5362,73.4108,73.4466,16262.0
2016-05-02 14:00:00,81.95,82.13,81.92,82.12,10484.0,73.4556,73.6169,73.4287,73.608,10484.0
2016-05-02 14:30:00,82.12,82.26,81.92,82.26,25437.0,73.608,73.7334,73.4287,73.7334,25437.0
2016-05-02 15:00:00,82.25,82.39,82.2,82.31,30612.0,73.7245,73.85,73.6797,73.7783,30612.0
2016-05-02 15:30:00,82.3,82.38,82.22,82.34,45491.0,73.7693,73.841,73.6976,73.8051,45491.0
2016-05-03 09:30:00,81.57,82.4,80.67,82.39,23046.0,73.115,73.8589,72.3083,73.85,23046.0
2016-05-03 10:00:00,82.35,82.7,82.18,82.52,36111.0,73.8141,74.1278,73.6617,73.9665,36111.0
2016-05-03 10:30:00,82.58,82.58,81.84,82.02,21490.0,74.0203,74.0203,73.357,73.5183,21490.0
2016-05-03 11:00:00,82.01,82.16,81.97,82.09,16840.0,73.5094,73.6438,73.4735,73.5811,16840.0
2016-05-03 11:30:00,82.09,82.11,81.89,82.02,24648.0,73.5811,73.599,73.4018,73.5183,24648.0
2016-05-03 12:00:00,82.02,82.17,81.95,82.12,8803.0,73.5183,73.6528,73.4556,73.608,8803.0
2016-05-03 12:30:00,82.13,82.2,82.03,82.12,13114.0,73.6169,73.6797,73.5273,73.608,13114.0
2016-05-03 13:00:00,82.1,82.17,81.95,82.11,10579.0,73.59,73.6528,73.4556,73.599,10579.0
2016-05-03 13:30:00,82.15,82.25,82.09,82.2,10204.0,73.6348,73.7245,73.5811,73.6797,10204.0
2016-05-03 14:00:00,82.17,82.21,81.89,81.93,24014.0,73.6528,73.6886,73.4018,73.4376,24014.0
2016-05-03 14:30:00,81.91,81.98,81.87,81.98,11012.0,73.4197,73.4825,73.3839,73.4825,11012.0
2016-05-03 15:00:00,81.97,81.99,81.67,81.76,22101.0,73.4735,73.4914,73.2046,73.2853,22101.0
2016-05-03 15:30:00,81.75,81.79,81.44,81.45,99651.0,73.2763,73.3122,72.9984,73.0074,99651.0
2016-05-04 09:30:00,80.49,82.67,80.43,82.55,50105.0,72.1469,74.1009,72.0931,73.9934,50105.0
2016-05-04 10:00:00,82.59,82.82,82.07,82.81,21564.0,74.0292,74.2354,73.5631,74.2264,21564.0
2016-05-04 10:30:00,82.77,83.45,82.61,83.13,27256.0,74.1906,74.8001,74.0472,74.5133,27256.0
2016-05-04 11:00:00,83.12,83.53,83.03,83.3,24333.0,74.5043,74.8718,74.4236,74.6656,24333.0
2016-05-04 11:30:00,83.31,83.31,82.9,83.15,14100.0,74.6746,74.6746,74.3071,74.5312,14100.0
2016-05-04 12:00:00,83.11,83.5,83.1,83.36,12720.0,74.4953,74.8449,74.4864,74.7194,12720.0
2016-05-04 12:30:00,83.34,83.71,83.26,83.55,38219.0,74.7015,75.0331,74.6298,74.8897,38219.0
2016-05-04 13:00:00,83.57,83.78,83.57,83.77,21686.0,74.9077,75.0959,74.9077,75.0869,21686.0
2016-05-04 13:30:00,83.79,83.84,83.68,83.82,24733.0,75.1049,75.1497,75.0063,75.1317,24733.0
2016-05-04 14:00:00,83.77,84.13,83.67,84.01,35223.0,75.0869,75.4096,74.9973,75.302,35223.0
2016-05-04 14:30:00,83.99,84.0,83.13,83.31,51679.0,75.2841,75.2931,74.5133,74.6746,51679.0
2016-05-04 15:00:00,83.31,83.32,82.95,83.0,67032.0,74.6746,74.6836,74.3519,74.3967,67032.0
2016-05-04 15:30:00,83.01,83.47,83.0,83.08,122714.0,74.4057,74.818,74.3967,74.4684,122714.0
2016-05-05 09:30:00,83.37,83.62,82.88,83.03,38520.0,74.7284,74.9525,74.2892,74.4236,38520.0
2016-05-05 10:00:00,82.99,83.22,82.86,82.88,26145.0,74.3878,74.5939,74.2712,74.2892,26145.0
2016-05-05 10:30:00,82.87,83.57,82.83,83.49,28811.0,74.2802,74.9077,74.2444,74.8359,28811.0
2016-05-05 11:00:00,83.43,83.44,83.17,83.3,14908.0,74.7822,74.7911,74.5491,74.6656,14908.0
2016-05-05 11:30:00,83.32,83.89,83.32,83.73,31073.0,74.6836,75.1945,74.6836,75.0511,31073.0
2016-05-05 12:00:00,83.69,83.74,83.5,83.68,13700.0,75.0152,75.06,74.8449,75.0063,13700.0
2016-05-05 12:30:00,83.67,83.78,83.53,83.53,16570.0,74.9973,75.0959,74.8718,74.8718,16570.0
2016-05-05 13:00:00,83.55,83.64,83.23,83.31,19152.0,74.8897,74.9704,74.6029,74.6746,19152.0
2016-05-05 13:30:00,83.31,83.5,83.31,83.5,20987.0,74.6746,74.8449,74.6746,74.8449,20987.0
2016-05-05 14:00:00,83.47,83.56,83.2,83.22,21044.0,74.818,74.8987,74.576,74.5939,21044.0
2016-05-05 14:30:00,83.2,83.21,82.99,82.99,21359.0,74.576,74.585,74.3878,74.3878,21359.0
2016-05-05 15:00:00,82.98,83.11,82.8,83.01,30118.0,74.3788,74.4953,74.2175,74.4057,30118.0
2016-05-05 15:30:00,83.03,83.12,82.76,82.81,112824.0,74.4236,74.5043,74.1816,74.2264,112824.0
2016-05-06 09:30:00,82.69,83.43,82.23,83.03,22491.0,74.1189,74.7822,73.7066,74.4236,22491.0
2016-05-06 10:00:00,83.09,83.25,82.94,83.12,13060.0,74.4774,74.6208,74.343,74.5043,13060.0
2016-05-06 10:30:00,83.09,83.38,83.04,83.29,19384.0,74.4774,74.7374,74.4326,74.6567,19384.0
2016-05-06 11:00:00,83.31,83.55,83.19,83.52,19399.0,74.6746,74.8897,74.567,74.8628,19399.0
2016-05-06 11:30:00,83.52,83.52,83.22,83.23,17288.0,74.8628,74.8628,74.5939,74.6029,17288.0
2016-05-06 12:00:00,83.22,83.46,83.22,83.34,6754.0,74.5939,74.8091,74.5939,74.7015,6754.0
2016-05-06 12:30:00,83.32,83.38,83.28,83.28,11516.0,74.6836,74.7374,74.6477,74.6477,11516.0
2016-05-06 13:00:00,83.33,83.47,83.29,83.47,14349.0,74.6925,74.818,74.6567,74.818,14349.0
2016-05-06 13:30:00,83.46,83.51,83.33,83.42,19537.0,74.8091,74.8539,74.6925,74.7732,19537.0
2016-05-06 14:00:00,83.42,83.81,83.31,83.77,21661.0,74.7732,75.1228,74.6746,75.0869,21661.0
2016-05-06 14:30:00,83.74,83.79,83.61,83.66,11065.0,75.06,75.1049,74.9435,74.9883,11065.0
2016-05-06 15:00:00,83.64,83.79,83.48,83.51,25017.0,74.9704,75.1049,74.827,74.8539,25017.0
2016-05-06 15:30:00,83.51,83.66,83.39,83.61,86924.0,74.8539,74.9883,74.7463,74.9435,86924.0
2016-05-09 09:30:00,83.54,84.23,82.6,84.11,15797.0,74.8808,75.4992,74.0382,75.3917,15797.0
2016-05-09 10:00:00,84.22,84.22,83.45,83.45,20656.0,75.4903,75.4903,74.8001,74.8001,20656.0
2016-05-09 10:30:00,83.48,83.79,83.36,83.73,13207.0,74.827,75.1049,74.7194,75.0511,13207.0
2016-05-09 11:00:00,83.81,83.9,83.68,83.83,13417.0,75.1228,75.2035,75.0063,75.1407,13417.0
2016-05-09 11:30:00,83.79,84.06,83.71,84.05,9243.0,75.1049,75.3469,75.0331,75.3379,9243.0
2016-05-09 12:00:00,84.05,84.36,84.0,84.36,14634.0,75.3379,75.6158,75.2931,75.6158,14634.0
2016-05-09 12:30:00,84.25,84.38,84.21,84.33,11433.0,75.5172,75.6337,75.4813,75.5889,11433.0
2016-05-09 13:00:00,84.31,84.4,84.14,84.18,11611.0,75.571,75.6516,75.4186,75.4544,11611.0
2016-05-09 13:30:00,84.18,84.28,84.11,84.16,14128.0,75.4544,75.5441,75.3917,75.4365,14128.0
2016-05-09 14:00:00,84.15,84.22,84.09,84.19,14420.0,75.4275,75.4903,75.3738,75.4634,14420.0
2016-05-09 14:30:00,84.14,84.41,84.11,84.41,17361.0,75.4186,75.6606,75.3917,75.6606,17361.0
2016-05-09 15:00:00,84.38,84.51,84.3,84.4,24918.0,75.6337,75.7502,75.562,75.6516,24918.0
2016-05-09 15:30:00,84.39,84.47,84.08,84.1,61691.0,75.6427,75.7144,75.3648,75.3827,61691.0
2016-05-10 09:30:00,84.17,84.89,83.96,84.58,11150.0,75.4455,76.0908,75.2572,75.813,11150.0
2016-05-10 10:00:00,84.58,84.69,84.5,84.58,7738.0,75.813,75.9116,75.7413,75.813,7738.0
2016-05-10 10:30:00,84.57,84.62,84.43,84.46,7710.0,75.804,75.8488,75.6785,75.7054,7710.0
2016-05-10 11:00:00,84.45,84.52,84.36,84.44,6801.0,75.6964,75.7592,75.6158,75.6875,6801.0
2016-05-10 11:30:00,84.46,84.67,84.44,84.62,7102.0,75.7054,75.8936,75.6875,75.8488,7102.0
2016-05-10 12:00:00,84.66,84.75,84.53,84.65,6622.0,75.8847,75.9653,75.7681,75.8757,6622.0
2016-05-10 12:30:00,84.65,84.72,84.44,84.5,4158.0,75.8757,75.9385,75.6875,75.7413,4158.0
2016-05-10 13:00:00,84.53,84.61,84.41,84.45,7610.0,75.7681,75.8399,75.6606,75.6964,7610.0
2016-05-10 13:30:00,84.49,84.53,84.4,84.51,7345.0,75.7323,75.7681,75.6516,75.7502,7345.0
2016-05-10 14:00:00,84.46,84.62,84.38,84.56,8147.0,75.7054,75.8488,75.6337,75.795,8147.0
2016-05-10 14:30:00,84.56,84.61,84.44,84.44,8209.0,75.795,75.8399,75.6875,75.6875,8209.0
2016-05-10 15:00:00,84.43,84.59,84.42,84.57,11683.0,75.6785,75.8219,75.6696,75.804,11683.0
2016-05-10 15:30:00,84.58,84.78,84.48,84.76,32762.0,75.813,75.9922,75.7233,75.9743,32762.0
2016-05-11 09:30:00,84.59,84.88,84.57,84.66,13980.0,75.8219,76.0819,75.804,75.8847,13980.0
2016-05-11 10:00:00,84.66,84.68,84.27,84.65,21090.0,75.8847,75.9026,75.5351,75.8757,21090.0
2016-05-11 10:30:00,84.64,84.76,84.24,84.24,20030.0,75.8667,75.9743,75.5082,75.5082,20030.0
2016-05-11 11:00:00,84.22,84.34,84.03,84.26,10862.0,75.4903,75.5978,75.32,75.5261,10862.0
2016-05-11 11:30:00,84.21,84.21,83.87,83.89,22798.0,75.4813,75.4813,75.1766,75.1945,22798.0
2016-05-11 12:00:00,83.86,84.01,83.86,83.97,33410.0,75.1676,75.302,75.1676,75.2662,33410.0
2016-05-11 12:30:00,83.97,84.04,83.94,83.95,30804.0,75.2662,75.3289,75.2393,75.2483,30804.0
2016-05-11 13:00:00,83.98,84.11,83.94,83.98,41941.0,75.2752,75.3917,75.2393,75.2752,41941.0
2016-05-11 13:30:00,83.97,84.08,83.82,83.85,62029.0,75.2662,75.3648,75.1317,75.1586,62029.0
2016-05-11 14:00:00,83.85,83.88,83.7,83.81,33044.0,75.1586,75.1855,75.0242,75.1228,33044.0
2016-05-11 14:30:00,83.83,83.84,83.6,83.66,64768.0,75.1407,75.1497,74.9345,74.9883,64768.0
2016-05-11 15:00:00,83.67,83.78,83.5,83.64,130401.0,74.9973,75.0959,74.8449,74.9704,130401.0
2016-05-11 15:30:00,83.67,83.82,83.59,83.6,79239.0,74.9973,75.1317,74.9256,74.9345,79239.0
2016-05-12 09:30:00,84.1,84.45,83.73,84.22,10602.0,75.3827,75.6964,75.0511,75.4903,10602.0
2016-05-12 10:00:00,84.17,84.39,84.01,84.16,12679.0,75.4455,75.6427,75.302,75.4365,12679.0
2016-05-12 10:30:00,84.11,84.14,83.95,84.06,15715.0,75.3917,75.4186,75.2483,75.3469,15715.0
2016-05-12 11:00:00,84.03,84.12,83.99,84.02,5904.0,75.32,75.4006,75.2841,75.311,5904.0
2016-05-12 11:30:00,84.0,84.09,83.95,83.98,5532.0,75.2931,75.3738,75.2483,75.2752,5532.0
2016-05-12 12:00:00,83.91,83.96,83.84,83.95,3671.0,75.2124,75.2572,75.1497,75.2483,3671.0
2016-05-12 12:30:00,83.93,83.98,83.77,83.98,4000.0,75.2303,75.2752,75.0869,75.2752,4000.0
2016-05-12 13:00:00,84.02,84.03,83.88,84.0,6133.0,75.311,75.32,75.1855,75.2931,6133.0
2016-05-12 13:30:00,83.99,84.3,83.87,84.3,5650.0,75.2841,75.562,75.1766,75.562,5650.0
2016-05-12 14:00:00,84.29,84.57,84.29,84.44,9275.0,75.553,75.804,75.553,75.6875,9275.0
2016-05-12 14:30:00,84.44,84.58,84.33,84.44,14218.0,75.6875,75.813,75.5889,75.6875,14218.0
2016-05-12 15:00:00,84.45,84.51,84.36,84.42,13388.0,75.6964,75.7502,75.6158,75.6696,13388.0
2016-05-12 15:30:00,84.42,84.47,84.27,84.43,44513.0,75.6696,75.7144,75.5351,75.6785,44513.0
2016-05-13 09:30:00,84.04,84.46,83.23,83.37,32043.0,75.3289,75.7054,74.6029,74.7284,32043.0
2016-05-13 10:00:00,83.46,84.08,83.46,83.99,13456.0,74.8091,75.3648,74.8091,75.2841,13456.0
2016-05-13 10:30:00,83.87,83.89,83.64,83.75,13734.0,75.1766,75.1945,74.9704,75.069,13734.0
2016-05-13 11:00:00,83.77,83.99,83.77,83.99,10513.0,75.0869,75.2841,75.0869,75.2841,10513.0
2016-05-13 11:30:00,83.97,83.98,83.77,83.81,10340.0,75.2662,75.2752,75.0869,75.1228,10340.0
2016-05-13 12:00:00,83.8,83.93,83.79,83.91,8792.0,75.1138,75.2303,75.1049,75.2124,8792.0
2016-05-13 12:30:00,83.91,83.95,83.71,83.85,10500.0,75.2124,75.2483,75.0331,75.1586,10500.0
2016-05-13 13:00:00,83.82,83.95,83.71,83.73,16463.0,75.1317,75.2483,75.0331,75.0511,16463.0
2016-05-13 13:30:00,83.75,83.86,83.61,83.67,17070.0,75.069,75.1676,74.9435,74.9973,17070.0
2016-05-13 14:00:00,83.64,83.68,83.46,83.5,24707.0,74.9704,75.0063,74.8091,74.8449,24707.0
2016-05-13 14:30:00,83.5,83.53,83.33,83.53,17607.0,74.8449,74.8718,74.6925,74.8718,17607.0
2016-05-13 15:00:00,83.49,83.7,83.49,83.7,33000.0,74.8359,75.0242,74.8359,75.0242,33000.0
2016-05-13 15:30:00,83.67,83.75,83.61,83.67,49002.0,74.9973,75.069,74.9435,74.9973,49002.0
2016-05-16 09:30:00,83.86,84.62,83.79,84.31,17178.0,75.1676,75.8488,75.1049,75.571,17178.0
2016-05-16 10:00:00,84.29,84.36,83.91,83.98,22577.0,75.553,75.6158,75.2124,75.2752,22577.0
2016-05-16 10:30:00,83.98,84.49,83.98,84.38,13951.0,75.2752,75.7323,75.2752,75.6337,13951.0
2016-05-16 11:00:00,84.38,84.68,84.33,84.62,16752.0,75.6337,75.9026,75.5889,75.8488,16752.0
2016-05-16 11:30:00,84.6,84.74,84.54,84.74,14759.0,75.8309,75.9564,75.7771,75.9564,14759.0
2016-05-16 12:00:00,84.7,84.81,84.6,84.75,9978.0,75.9205,76.0191,75.8309,75.9653,9978.0
2016-05-16 12:30:00,84.74,85.03,84.73,85.01,13595.0,75.9564,76.2163,75.9474,76.1984,13595.0
2016-05-16 13:00:00,85.01,85.17,84.98,85.13,8057.0,76.1984,76.3418,76.1715,76.306,8057.0
2016-05-16 13:30:00,85.13,85.21,85.03,85.15,7809.0,76.306,76.3777,76.2163,76.3239,7809.0
2016-05-16 14:00:00,85.09,85.28,85.08,85.27,26563.0,76.2701,76.4404,76.2611,76.4314,26563.0
2016-05-16 14:30:00,85.25,85.25,85.09,85.1,14342.0,76.4135,76.4135,76.2701,76.2791,14342.0
2016-05-16 15:00:00,85.09,85.17,84.86,84.89,26155.0,76.2701,76.3418,76.0639,76.0908,26155.0
2016-05-16 15:30:00,84.85,84.85,84.63,84.72,55464.0,76.055,76.055,75.8578,75.9385,55464.0
2016-05-17 09:30:00,84.55,85.1,84.45,84.59,25143.0,75.7861,76.2791,75.6964,75.8219,25143.0
2016-05-17 10:00:00,84.5,84.77,84.35,84.62,13056.0,75.7413,75.9833,75.6068,75.8488,13056.0
2016-05-17 10:30:00,84.63,84.65,84.46,84.61,8222.0,75.8578,75.8757,75.7054,75.8399,8222.0
2016-05-17 11:00:00,84.54,84.59,84.47,84.52,10087.0,75.7771,75.8219,75.7144,75.7592,10087.0
2016-05-17 11:30:00,84.48,84.72,84.48,84.64,15984.0,75.7233,75.9385,75.7233,75.8667,15984.0
2016-05-17 12:00:00,84.64,84.69,84.52,84.6,15302.0,75.8667,75.9116,75.7592,75.8309,15302.0
2016-05-17 12:30:00,84.6,84.63,84.34,84.4,17500.0,75.8309,75.8578,75.5978,75.6516,17500.0
2016-05-17 13:00:00,84.4,84.45,84.33,84.37,14230.0,75.6516,75.6964,75.5889,75.6247,14230.0
2016-05-17 13:30:00,84.44,84.44,84.02,84.02,5866.0,75.6875,75.6875,75.311,75.311,5866.0
2016-05-17 14:00:00,84.04,84.16,83.64,83.81,36895.0,75.3289,75.4365,74.9704,75.1228,36895.0
2016-05-17 14:30:00,83.76,83.96,83.71,83.84,14698.0,75.078,75.2572,75.0331,75.1497,14698.0
2016-05-17 15:00:00,83.87,83.87,83.6,83.67,27132.0,75.1766,75.1766,74.9345,74.9973,27132.0
2016-05-17 15:30:00,83.68,83.95,83.68,83.82,36683.0,75.0063,75.2483,75.0063,75.1317,36683.0
2016-05-18 09:30:00,83.57,83.68,82.94,83.65,30289.0,74.9077,75.0063,74.343,74.9794,30289.0
2016-05-18 10:00:00,83.65,83.81,83.34,83.79,29577.0,74.9794,75.1228,74.7015,75.1049,29577.0
2016-05-18 10:30:00,83.78,83.78,83.45,83.45,8002.0,75.0959,75.0959,74.8001,74.8001,8002.0
2016-05-18 11:00:00,83.48,83.57,83.36,83.44,22422.0,74.827,74.9077,74.7194,74.7911,22422.0
2016-05-18 11:30:00,83.42,83.77,83.42,83.64,8902.0,74.7732,75.0869,74.7732,74.9704,8902.0
2016-05-18 12:00:00,83.62,83.62,83.48,83.51,10352.0,74.9525,74.9525,74.827,74.8539,10352.0
2016-05-18 12:30:00,83.51,83.76,83.47,83.75,26073.0,74.8539,75.078,74.818,75.069,26073.0
2016-05-18 13:00:00,83.77,84.13,83.75,84.11,22511.0,75.0869,75.4096,75.069,75.3917,22511.0
2016-05-18 13:30:00,84.11,84.16,83.69,83.69,17618.0,75.3917,75.4365,75.0152,75.0152,17618.0
2016-05-18 14:00:00,83.73,83.73,83.18,83.2,44596.0,75.0511,75.0511,74.5581,74.576,44596.0
2016-05-18 14:30:00,83.19,83.42,83.04,83.31,43191.0,74.567,74.7732,74.4326,74.6746,43191.0
2016-05-18 15:00:00,83.29,83.43,83.01,83.01,32060.0,74.6567,74.7822,74.4057,74.4057,32060.0
2016-05-18 15:30:00,83.04,83.59,83.02,83.57,59324.0,74.4326,74.9256,74.4147,74.9077,59324.0
2016-05-19 09:30:00,83.4,83.73,82.95,82.95,19153.0,74.7553,75.0511,74.3519,74.3519,19153.0
2016-05-19 10:00:00,82.91,83.04,82.76,82.82,16196.0,74.3161,74.4326,74.1816,74.2354,16196.0
2016-05-19 10:30:00,82.77,82.79,82.51,82.63,7515.0,74.1906,74.2085,73.9575,74.0651,7515.0
2016-05-19 11:00:00,82.65,82.7,82.29,82.29,43758.0,74.083,74.1278,73.7603,73.7603,43758.0
2016-05-19 11:30:00,82.31,82.36,81.96,82.05,21985.0,73.7783,73.8231,73.4645,73.5452,21985.0
2016-05-19 12:00:00,82.1,82.37,81.96,82.12,39405.0,73.59,73.832,73.4645,73.608,39405.0
2016-05-19 12:30:00,82.12,82.31,82.09,82.31,21221.0,73.608,73.7783,73.5811,73.7783,21221.0
2016-05-19 13:00:00,82.31,82.41,82.24,82.37,14977.0,73.7783,73.8679,73.7155,73.832,14977.0
2016-05-19 13:30:00,82.42,82.62,82.41,82.42,13693.0,73.8769,74.0561,73.8679,73.8769,13693.0
2016-05-19 14:00:00,82.43,82.72,82.43,82.67,19117.0,73.8858,74.1458,73.8858,74.1009,19117.0
2016-05-19 14:30:00,82.68,82.68,82.47,82.51,12277.0,74.1099,74.1099,73.9217,73.9575,12277.0
2016-05-19 15:00:00,82.51,82.92,82.49,82.85,27295.0,73.9575,74.325,73.9396,74.2623,27295.0
2016-05-19 15:30:00,82.87,83.02,82.74,82.84,60013.0,74.2802,74.4147,74.1637,74.2533,60013.0
2016-05-20 09:30:00,83.34,83.34,82.95,83.29,29124.0,74.7015,74.7015,74.3519,74.6567,29124.0
2016-05-20 10:00:00,83.35,83.54,83.28,83.3,13017.0,74.7105,74.8808,74.6477,74.6656,13017.0
2016-05-20 10:30:00,83.23,83.41,83.14,83.22,13689.0,74.6029,74.7642,74.5222,74.5939,13689.0
2016-05-20 11:00:00,83.25,83.25,82.97,83.19,14460.0,74.6208,74.6208,74.3698,74.567,14460.0
2016-05-20 11:30:00,83.13,83.38,83.13,83.27,7900.0,74.5133,74.7374,74.5133,74.6388,7900.0
2016-05-20 12:00:00,83.29,83.29,83.15,83.21,12962.0,74.6567,74.6567,74.5312,74.585,12962.0
2016-05-20 12:30:00,83.18,83.2,83.07,83.15,14401.0,74.5581,74.576,74.4595,74.5312,14401.0
2016-05-20 13:00:00,83.14,83.17,83.02,83.06,16322.0,74.5222,74.5491,74.4147,74.4505,16322.0
2016-05-20 13:30:00,83.06,83.06,82.92,83.0,10742.0,74.4505,74.4505,74.325,74.3967,10742.0
2016-05-20 14:00:00,83.01,83.11,82.85,83.05,17011.0,74.4057,74.4953,74.2623,74.4416,17011.0
2016-05-20 14:30:00,83.07,83.09,82.9,82.94,26032.0,74.4595,74.4774,74.3071,74.343,26032.0
2016-05-20 15:00:00,82.97,82.99,82.78,82.82,23056.0,74.3698,74.3878,74.1995,74.2354,23056.0
2016-05-20 15:30:00,82.81,83.06,82.79,83.06,94747.0,74.2264,74.4505,74.2085,74.4505,94747.0
2016-05-23 09:30:00,82.86,83.05,82.58,82.64,10723.0,74.5242,74.6951,74.2724,74.3263,10723.0
2016-05-23 10:00:00,82.57,82.73,82.29,82.32,22248.0,74.2634,74.4073,74.0116,74.0385,22248.0
2016-05-23 10:30:00,82.33,82.56,82.02,82.06,22508.0,74.0475,74.2544,73.7687,73.8047,22508.0
2016-05-23 11:00:00,82.05,82.33,82.02,82.27,43305.0,73.7957,74.0475,73.7687,73.9936,43305.0
2016-05-23 11:30:00,82.27,82.31,82.21,82.3,35753.0,73.9936,74.0295,73.9396,74.0205,35753.0
2016-05-23 12:00:00,82.29,82.36,82.23,82.23,11258.0,74.0116,74.0745,73.9576,73.9576,11258.0
2016-05-23 12:30:00,82.24,82.26,82.04,82.2,18594.0,73.9666,73.9846,73.7867,73.9306,18594.0
2016-05-23 13:00:00,82.21,82.53,82.21,82.48,23150.0,73.9396,74.2274,73.9396,74.1824,23150.0
2016-05-23 13:30:00,82.48,82.59,82.41,82.53,21099.0,74.1824,74.2814,74.1195,74.2274,21099.0
2016-05-23 14:00:00,82.56,82.7,82.47,82.68,20835.0,74.2544,74.3803,74.1734,74.3623,20835.0
2016-05-23 14:30:00,82.69,82.7,82.42,82.42,26240.0,74.3713,74.3803,74.1285,74.1285,26240.0
2016-05-23 15:00:00,82.42,82.46,82.25,82.39,27022.0,74.1285,74.1645,73.9756,74.1015,27022.0
2016-05-23 15:30:00,82.39,82.45,82.17,82.2,66669.0,74.1015,74.1555,73.9036,73.9306,66669.0
2016-05-24 09:30:00,82.59,83.45,82.59,83.41,24742.0,74.2814,75.0549,74.2814,75.0189,24742.0
2016-05-24 10:00:00,83.43,83.65,83.32,83.55,8622.0,75.0369,75.2347,74.9379,75.1448,8622.0
2016-05-24 10:30:00,83.55,83.79,83.5,83.77,16056.0,75.1448,75.3607,75.0998,75.3427,16056.0
2016-05-24 11:00:00,83.75,83.99,83.64,83.73,10700.0,75.3247,75.5405,75.2257,75.3067,10700.0
2016-05-24 11:30:00,83.73,83.87,83.62,83.81,8082.0,75.3067,75.4326,75.2078,75.3786,8082.0
2016-05-24 12:00:00,83.82,83.91,83.71,83.75,13752.0,75.3876,75.4686,75.2887,75.3247,13752.0
2016-05-24 12:30:00,83.74,84.0,83.74,84.0,5848.0,75.3157,75.5495,75.3157,75.5495,5848.0
2016-05-24 13:00:00,84.02,84.02,83.82,83.83,9975.0,75.5675,75.5675,75.3876,75.3966,9975.0
2016-05-24 13:30:00,83.83,83.92,83.69,83.85,16748.0,75.3966,75.4776,75.2707,75.4146,16748.0
2016-05-24 14:00:00,83.82,83.9,83.72,83.87,14346.0,75.3876,75.4596,75.2977,75.4326,14346.0
2016-05-24 14:30:00,83.82,83.98,83.77,83.96,21568.0,75.3876,75.5315,75.3427,75.5136,21568.0
2016-05-24 15:00:00,83.95,84.16,83.88,84.04,31333.0,75.5046,75.6934,75.4416,75.5855,31333.0
2016-05-24 15:30:00,84.1,84.13,83.97,84.01,72693.0,75.6395,75.6664,75.5225,75.5585,72693.0
2016-05-25 09:30:00,84.45,84.45,83.83,84.0,25373.0,75.9543,75.9543,75.3966,75.5495,25373.0
2016-05-25 10:00:00,84.02,84.21,83.93,84.13,16984.0,75.5675,75.7384,75.4866,75.6664,16984.0
2016-05-25 10:30:00,84.14,84.25,83.95,84.1,11069.0,75.6754,75.7744,75.5046,75.6395,11069.0
2016-05-25 11:00:00,84.11,84.2,83.98,84.05,8900.0,75.6485,75.7294,75.5315,75.5945,8900.0
2016-05-25 11:30:00,84.06,84.22,84.0,84.05,23900.0,75.6035,75.7474,75.5495,75.5945,23900.0
2016-05-25 12:00:00,84.05,84.11,83.79,83.79,4594.0,75.5945,75.6485,75.3607,75.3607,4594.0
2016-05-25 12:30:00,83.73,83.83,83.54,83.54,11705.0,75.3067,75.3966,75.1358,75.1358,11705.0
2016-05-25 13:00:00,83.58,83.92,83.55,83.89,16476.0,75.1718,75.4776,75.1448,75.4506,16476.0
2016-05-25 13:30:00,83.87,83.89,83.64,83.71,11639.0,75.4326,75.4506,75.2257,75.2887,11639.0
2016-05-25 14:00:00,83.77,83.77,83.58,83.64,9683.0,75.3427,75.3427,75.1718,75.2257,9683.0
2016-05-25 14:30:00,83.64,83.74,83.53,83.54,13280.0,75.2257,75.3157,75.1268,75.1358,13280.0
2016-05-25 15:00:00,83.55,83.76,83.48,83.76,17654.0,75.1448,75.3337,75.0818,75.3337,17654.0
2016-05-25 15:30:00,83.78,83.8,83.62,83.62,34233.0,75.3517,75.3696,75.2078,75.2078,34233.0
2016-05-26 09:30:00,83.59,83.9,83.14,83.9,21350.0,75.1808,75.4596,74.776,75.4596,21350.0
2016-05-26 10:00:00,83.9,83.9,83.15,83.15,20745.0,75.4596,75.4596,74.785,74.785,20745.0
2016-05-26 10:30:00,83.2,83.37,83.14,83.18,34251.0,74.83,74.9829,74.776,74.812,34251.0
2016-05-26 11:00:00,83.23,83.34,83.06,83.14,34919.0,74.857,74.9559,74.7041,74.776,34919.0
2016-05-26 11:30:00,83.14,83.21,83.07,83.11,23315.0,74.776,74.839,74.7131,74.7491,23315.0
2016-05-26 12:00:00,83.12,83.3,83.11,83.19,10680.0,74.7581,74.9199,74.7491,74.821,10680.0
2016-05-26 12:30:00,83.2,83.2,83.03,83.04,16115.0,74.83,74.83,74.6771,74.6861,16115.0
2016-05-26 13:00:00,83.04,83.37,83.04,83.37,9097.0,74.6861,74.9829,74.6861,74.9829,9097.0
2016-05-26 13:30:00,83.37,83.5,83.3,83.33,9418.0,74.9829,75.0998,74.9199,74.9469,9418.0
2016-05-26 14:00:00,83.36,83.48,83.34,83.44,8472.0,74.9739,75.0818,74.9559,75.0459,8472.0
2016-05-26 14:30:00,83.46,83.56,83.39,83.53,9058.0,75.0639,75.1538,75.0009,75.1268,9058.0
2016-05-26 15:00:00,83.54,83.74,83.5,83.63,22687.0,75.1358,75.3157,75.0998,75.2167,22687.0
2016-05-26 15:30:00,83.66,83.68,83.47,83.49,25551.0,75.2437,75.2617,75.0728,75.0908,25551.0
2016-05-27 09:30:00,83.66,84.01,83.29,83.73,12448.0,75.2437,75.5585,74.911,75.3067,12448.0
2016-05-27 10:00:00,83.67,83.74,83.4,83.65,6314.0,75.2527,75.3157,75.0099,75.2347,6314.0
2016-05-27 10:30:00,83.7,83.98,83.67,83.77,5235.0,75.2797,75.5315,75.2527,75.3427,5235.0
2016-05-27 11:00:00,83.78,84.06,83.74,83.99,8970.0,75.3517,75.6035,75.3157,75.5405,8970.0
2016-05-27 11:30:00,84.01,84.21,83.9,84.04,19311.0,75.5585,75.7384,75.4596,75.5855,19311.0
2016-05-27 12:00:00,84.06,84.26,84.06,84.22,5054.0,75.6035,75.7834,75.6035,75.7474,5054.0
2016-05-27 12:30:00,84.27,84.35,84.12,84.21,5613.0,75.7924,75.8643,75.6575,75.7384,5613.0
2016-05-27 13:00:00,84.17,84.21,84.05,84.05,5905.0,75.7024,75.7384,75.5945,75.5945,5905.0
2016-05-27 13:30:00,84.04,84.09,83.94,84.06,9553.0,75.5855,75.6305,75.4956,75.6035,9553.0
2016-05-27 14:00:00,84.05,84.16,84.0,84.11,7388.0,75.5945,75.6934,75.5495,75.6485,7388.0
2016-05-27 14:30:00,84.06,84.18,84.06,84.13,7230.0,75.6035,75.7114,75.6035,75.6664,7230.0
2016-05-27 15:00:00,84.12,84.17,84.06,84.14,5855.0,75.6575,75.7024,75.6035,75.6754,5855.0
2016-05-27 15:30:00,84.1,84.35,84.08,84.35,33790.0,75.6395,75.8643,75.6215,75.8643,33790.0
2016-05-31 09:30:00,84.57,84.81,84.05,84.25,16013.0,76.0622,76.278,75.5945,75.7744,16013.0
2016-05-31 10:00:00,84.3,84.49,84.25,84.26,22612.0,75.8193,75.9902,75.7744,75.7834,22612.0
2016-05-31 10:30:00,84.29,84.33,84.0,84.13,13503.0,75.8104,75.8463,75.5495,75.6664,13503.0
2016-05-31 11:00:00,84.13,84.23,83.97,84.07,11856.0,75.6664,75.7564,75.5225,75.6125,11856.0
2016-05-31 11:30:00,84.12,84.15,83.92,83.92,6053.0,75.6575,75.6844,75.4776,75.4776,6053.0
2016-05-31 12:00:00,83.92,84.02,83.84,83.98,7403.0,75.4776,75.5675,75.4056,75.5315,7403.0
2016-05-31 12:30:00,84.0,84.03,83.9,83.95,4990.0,75.5495,75.5765,75.4596,75.5046,4990.0
2016-05-31 13:00:00,83.94,84.22,83.93,84.22,10893.0,75.4956,75.7474,75.4866,75.7474,10893.0
2016-05-31 13:30:00,84.2,84.28,84.17,84.26,16784.0,75.7294,75.8014,75.7024,75.7834,16784.0
2016-05-31 14:00:00,84.25,84.27,84.07,84.21,15343.0,75.7744,75.7924,75.6125,75.7384,15343.0
2016-05-31 14:30:00,84.23,84.23,84.09,84.22,15800.0,75.7564,75.7564,75.6305,75.7474,15800.0
2016-05-31 15:00:00,84.22,84.4,84.17,84.39,21722.0,75.7474,75.9093,75.7024,75.9003,21722.0
2016-05-31 15:30:00,84.41,84.58,84.4,84.42,63146.0,75.9183,76.0712,75.9093,75.9273,63146.0
2016-06-01 09:30:00,83.8,84.2,83.68,83.86,25616.0,75.3696,75.7294,75.2617,75.4236,25616.0
2016-06-01 10:00:00,83.89,84.14,83.83,83.86,13355.0,75.4506,75.6754,75.3966,75.4236,13355.0
2016-06-01 10:30:00,83.92,84.35,83.9,84.3,14373.0,75.4776,75.8643,75.4596,75.8193,14373.0
2016-06-01 11:00:00,84.31,84.46,84.11,84.21,14908.0,75.8283,75.9632,75.6485,75.7384,14908.0
2016-06-01 11:30:00,84.21,84.36,84.1,84.35,6470.0,75.7384,75.8733,75.6395,75.8643,6470.0
2016-06-01 12:00:00,84.39,84.49,84.31,84.38,8435.0,75.9003,75.9902,75.8283,75.8913,8435.0
2016-06-01 12:30:00,84.35,84.36,84.19,84.34,8915.0,75.8643,75.8733,75.7204,75.8553,8915.0
2016-06-01 13:00:00,84.33,84.35,84.18,84.23,9821.0,75.8463,75.8643,75.7114,75.7564,9821.0
2016-06-01 13:30:00,84.18,84.27,84.04,84.27,10682.0,75.7114,75.7924,75.5855,75.7924,10682.0
2016-06-01 14:00:00,84.27,84.51,84.26,84.39,10547.0,75.7924,76.0082,75.7834,75.9003,10547.0
2016-06-01 14:30:00,84.39,84.59,84.26,84.59,17231.0,75.9003,76.0802,75.7834,76.0802,17231.0
2016-06-01 15:00:00,84.59,84.67,84.43,84.63,19770.0,76.0802,76.1521,75.9363,76.1161,19770.0
2016-06-01 15:30:00,84.61,84.65,84.45,84.53,41022.0,76.0982,76.1341,75.9543,76.0262,41022.0
2016-06-02 09:30:00,84.17,84.67,83.92,84.28,11560.0,75.7024,76.1521,75.4776,75.8014,11560.0
2016-06-02 10:00:00,84.24,84.57,84.22,84.45,6000.0,75.7654,76.0622,75.7474,75.9543,6000.0
2016-06-02 10:30:00,84.51,84.71,84.42,84.5,11243.0,76.0082,76.1881,75.9273,75.9992,11243.0
2016-06-02 11:00:00,84.5,84.6,84.44,84.51,8286.0,75.9992,76.0892,75.9453,76.0082,8286.0
2016-06-02 11:30:00,84.51,84.64,84.47,84.47,6439.0,76.0082,76.1251,75.9722,75.9722,6439.0
2016-06-02 12:00:00,84.42,84.45,84.24,84.24,6451.0,75.9273,75.9543,75.7654,75.7654,6451.0
2016-06-02 12:30:00,84.23,84.56,84.23,84.52,8655.0,75.7564,76.0532,75.7564,76.0172,8655.0
2016-06-02 13:00:00,84.55,84.62,84.55,84.61,14986.0,76.0442,76.1072,76.0442,76.0982,14986.0
2016-06-02 13:30:00,84.66,84.9,84.62,84.9,9803.0,76.1431,76.359,76.1072,76.359,9803.0
2016-06-02 14:00:00,84.86,84.93,84.8,84.92,14099.0,76.323,76.386,76.269,76.377,14099.0
2016-06-02 14:30:00,84.92,85.1,84.84,85.1,42550.0,76.377,76.5389,76.305,76.5389,42550.0
2016-06-02 15:00:00,85.06,85.11,84.99,85.05,9084.0,76.5029,76.5479,76.4399,76.4939,9084.0
2016-06-02 15:30:00,85.07,85.27,85.06,85.27,40427.0,76.5119,76.6918,76.5029,76.6918,40427.0
2016-06-03 09:30:00,85.17,85.17,84.49,84.54,10697.0,76.6018,76.6018,75.9902,76.0352,10697.0
2016-06-03 10:00:00,84.5,84.5,84.15,84.42,10364.0,75.9992,75.9992,75.6844,75.9273,10364.0
2016-06-03 10:30:00,84.43,84.79,84.43,84.69,6572.0,75.9363,76.2601,75.9363,76.1701,6572.0
2016-06-03 11:00:00,84.71,84.71,84.4,84.4,7852.0,76.1881,76.1881,75.9093,75.9093,7852.0
2016-06-03 11:30:00,84.44,84.81,84.44,84.69,9328.0,75.9453,76.278,75.9453,76.1701,9328.0
2016-06-03 12:00:00,84.81,84.89,84.61,84.68,5900.0,76.278,76.35,76.0982,76.1611,5900.0
2016-06-03 12:30:00,84.66,84.76,84.56,84.58,8514.0,76.1431,76.2331,76.0532,76.0712,8514.0
2016-06-03 13:00:00,84.56,84.7,84.5,84.61,5655.0,76.0532,76.1791,75.9992,76.0982,5655.0
2016-06-03 13:30:00,84.62,85.01,84.53,84.8,24677.0,76.1072,76.4579,76.0262,76.269,24677.0
2016-06-03 14:00:00,84.76,84.81,84.64,84.81,10220.0,76.2331,76.278,76.1251,76.278,10220.0
2016-06-03 14:30:00,84.78,85.02,84.78,84.92,10464.0,76.2511,76.4669,76.2511,76.377,10464.0
2016-06-03 15:00:00,84.92,84.96,84.8,84.87,13574.0,76.377,76.4129,76.269,76.332,13574.0
2016-06-03 15:30:00,84.89,84.95,84.78,84.79,23812.0,76.35,76.404,76.2511,76.2601,23812.0
2016-06-06 09:30:00,85.05,85.05,84.58,84.85,11306.0,76.4939,76.4939,76.0712,76.314,11306.0
2016-06-06 10:00:00,84.92,84.92,84.72,84.72,10003.0,76.377,76.377,76.1971,76.1971,10003.0
2016-06-06 10:30:00,84.76,84.94,84.76,84.91,4947.0,76.2331,76.395,76.2331,76.368,4947.0
2016-06-06 11:00:00,84.87,84.87,84.61,84.67,5154.0,76.332,76.332,76.0982,76.1521,5154.0
2016-06-06 11:30:00,84.67,84.83,84.65,84.65,7842.0,76.1521,76.296,76.1341,76.1341,7842.0
2016-06-06 12:00:00,84.63,84.79,84.63,84.76,7531.0,76.1161,76.2601,76.1161,76.2331,7531.0
2016-06-06 12:30:00,84.79,84.9,84.64,84.69,3998.0,76.2601,76.359,76.1251,76.1701,3998.0
2016-06-06 13:00:00,84.7,84.96,84.68,84.91,7718.0,76.1791,76.4129,76.1611,76.368,7718.0
2016-06-06 13:30:00,84.88,85.0,84.83,84.94,8058.0,76.341,76.4489,76.296,76.395,8058.0
2016-06-06 14:00:00,84.94,85.11,84.92,85.07,6788.0,76.395,76.5479,76.377,76.5119,6788.0
2016-06-06 14:30:00,85.08,85.09,85.01,85.04,6269.0,76.5209,76.5299,76.4579,76.4849,6269.0
2016-06-06 15:00:00,85.0,85.13,85.0,85.03,8138.0,76.4489,76.5658,76.4489,76.4759,8138.0
2016-06-06 15:30:00,85.04,85.06,84.91,84.99,25474.0,76.4849,76.5029,76.368,76.4399,25474.0
2016-06-07 09:30:00,85.01,85.21,84.82,85.0,13282.0,76.4579,76.6378,76.287,76.4489,13282.0
2016-06-07 10:00:00,85.0,85.03,84.76,84.79,2379.0,76.4489,76.4759,76.2331,76.2601,2379.0
2016-06-07 10:30:00,84.79,84.89,84.69,84.76,4458.0,76.2601,76.35,76.1701,76.2331,4458.0
2016-06-07 11:00:00,84.81,85.07,84.81,85.02,5452.0,76.278,76.5119,76.278,76.4669,5452.0
2016-06-07 11:30:00,85.02,85.1,84.97,84.97,4975.0,76.4669,76.5389,76.4219,76.4219,4975.0
2016-06-07 12:00:00,85.01,85.02,84.88,84.94,2200.0,76.4579,76.4669,76.341,76.395,2200.0
2016-06-07 12:30:00,84.92,85.03,84.92,84.98,3607.0,76.377,76.4759,76.377,76.4309,3607.0
2016-06-07 13:00:00,85.0,85.13,84.94,84.96,6900.0,76.4489,76.5658,76.395,76.4129,6900.0
2016-06-07 13:30:00,84.96,85.03,84.86,84.98,22772.0,76.4129,76.4759,76.323,76.4309,22772.0
2016-06-07 14:00:00,84.97,85.14,84.93,85.08,13900.0,76.4219,76.5748,76.386,76.5209,13900.0
2016-06-07 14:30:00,85.1,85.14,85.03,85.12,8200.0,76.5389,76.5748,76.4759,76.5569,8200.0
2016-06-07 15:00:00,85.15,85.16,85.0,85.1,12155.0,76.5838,76.5928,76.4489,76.5389,12155.0
2016-06-07 15:30:00,85.08,85.13,84.97,85.01,41839.0,76.5209,76.5658,76.4219,76.4579,41839.0
2016-06-08 09:30:00,85.04,85.18,84.92,84.95,5901.0,76.4849,76.6108,76.377,76.404,5901.0
2016-06-08 10:00:00,85.04,85.2,84.92,85.19,8763.0,76.4849,76.6288,76.377,76.6198,8763.0
2016-06-08 10:30:00,85.23,85.23,85.1,85.13,3200.0,76.6558,76.6558,76.5389,76.5658,3200.0
2016-06-08 11:00:00,85.08,85.41,85.08,85.41,2302.0,76.5209,76.8177,76.5209,76.8177,2302.0
2016-06-08 11:30:00,85.38,85.47,85.3,85.36,5128.0,76.7907,76.8716,76.7187,76.7727,5128.0
2016-06-08 12:00:00,85.33,85.53,85.33,85.5,8787.0,76.7457,76.9256,76.7457,76.8986,8787.0
2016-06-08 12:30:00,85.51,85.52,85.4,85.4,5092.0,76.9076,76.9166,76.8087,76.8087,5092.0
2016-06-08 13:00:00,85.46,85.51,85.34,85.34,1700.0,76.8626,76.9076,76.7547,76.7547,1700.0
2016-06-08 13:30:00,85.35,85.38,85.19,85.3,4487.0,76.7637,76.7907,76.6198,76.7187,4487.0
2016-06-08 14:00:00,85.29,85.41,85.29,85.41,2147.0,76.7098,76.8177,76.7098,76.8177,2147.0
2016-06-08 14:30:00,85.43,85.51,85.4,85.51,4903.0,76.8357,76.9076,76.8087,76.9076,4903.0
2016-06-08 15:00:00,85.48,85.5,85.42,85.48,6576.0,76.8806,76.8986,76.8267,76.8806,6576.0
2016-06-08 15:30:00,85.48,85.6,85.41,85.44,19969.0,76.8806,76.9886,76.8177,76.8447,19969.0
2016-06-09 09:30:00,85.32,85.54,84.97,85.52,10416.0,76.7367,76.9346,76.4219,76.9166,10416.0
2016-06-09 10:00:00,85.56,85.59,85.26,85.5,4960.0,76.9526,76.9796,76.6828,76.8986,4960.0
2016-06-09 10:30:00,85.47,85.67,85.42,85.59,5650.0,76.8716,77.0515,76.8267,76.9796,5650.0
2016-06-09 11:00:00,85.6,85.71,85.52,85.54,6771.0,76.9886,77.0875,76.9166,76.9346,6771.0
2016-06-09 11:30:00,85.53,85.6,85.5,85.51,9512.0,76.9256,76.9886,76.8986,76.9076,9512.0
2016-06-09 12:00:00,85.54,85.59,85.46,85.52,4999.0,76.9346,76.9796,76.8626,76.9166,4999.0
2016-06-09 12:30:00,85.52,85.69,85.52,85.66,6321.0,76.9166,77.0695,76.9166,77.0425,6321.0
2016-06-09 13:00:00,85.68,85.76,85.64,85.74,8632.0,77.0605,77.1325,77.0245,77.1145,8632.0
2016-06-09 13:30:00,85.75,85.82,85.57,85.63,7296.0,77.1235,77.1864,76.9616,77.0155,7296.0
2016-06-09 14:00:00,85.61,85.65,85.56,85.64,4451.0,76.9976,77.0335,76.9526,77.0245,4451.0
2016-06-09 14:30:00,85.62,85.77,85.61,85.73,5598.0,77.0066,77.1415,76.9976,77.1055,5598.0
2016-06-09 15:00:00,85.73,85.8,85.69,85.77,10870.0,77.1055,77.1684,77.0695,77.1415,10870.0
2016-06-09 15:30:00,85.77,85.86,85.72,85.76,22547.0,77.1415,77.2224,77.0965,77.1325,22547.0
2016-06-10 09:30:00,85.61,85.61,85.01,85.05,10800.0,76.9976,76.9976,76.4579,76.4939,10800.0
2016-06-10 10:00:00,85.1,85.26,84.91,85.16,8478.0,76.5389,76.6828,76.368,76.5928,8478.0
2016-06-10 10:30:00,85.12,85.29,84.99,85.02,10347.0,76.5569,76.7098,76.4399,76.4669,10347.0
2016-06-10 11:00:00,85.01,85.15,84.95,84.96,17321.0,76.4579,76.5838,76.404,76.4129,17321.0
2016-06-10 11:30:00,85.0,85.04,84.84,84.91,15247.0,76.4489,76.4849,76.305,76.368,15247.0
2016-06-10 12:00:00,84.95,84.96,84.78,84.8,7765.0,76.404,76.4129,76.2511,76.269,7765.0
2016-06-10 12:30:00,84.81,84.94,84.7,84.93,52260.0,76.278,76.395,76.1791,76.386,52260.0
2016-06-10 13:00:00,84.93,84.93,84.8,84.92,41574.0,76.386,76.386,76.269,76.377,41574.0
2016-06-10 13:30:00,84.92,84.93,84.5,84.51,29572.0,76.377,76.386,75.9992,76.0082,29572.0
2016-06-10 14:00:00,84.54,84.6,84.41,84.56,97029.0,76.0352,76.0892,75.9183,76.0532,97029.0
2016-06-10 14:30:00,84.55,84.66,84.45,84.48,17194.0,76.0442,76.1431,75.9543,75.9812,17194.0
2016-06-10 15:00:00,84.43,84.54,84.36,84.51,20323.0,75.9363,76.0352,75.8733,76.0082,20323.0
2016-06-10 15:30:00,84.54,84.67,84.52,84.52,41708.0,76.0352,76.1521,76.0172,76.0172,41708.0
2016-06-13 09:30:00,84.17,85.03,84.01,84.98,24553.0,75.7024,76.4759,75.5585,76.4309,24553.0
2016-06-13 10:00:00,84.93,84.97,84.43,84.47,29864.0,76.386,76.4219,75.9363,75.9722,29864.0
2016-06-13 10:30:00,84.49,84.54,84.23,84.37,33527.0,75.9902,76.0352,75.7564,75.8823,33527.0
2016-06-13 11:00:00,84.29,84.38,84.2,84.23,41558.0,75.8104,75.8913,75.7294,75.7564,41558.0
2016-06-13 11:30:00,84.21,84.23,83.9,84.0,32759.0,75.7384,75.7564,75.4596,75.5495,32759.0
2016-06-13 12:00:00,84.0,84.07,83.9,84.0,27527.0,75.5495,75.6125,75.4596,75.5495,27527.0
2016-06-13 12:30:00,84.01,84.29,83.96,84.21,35043.0,75.5585,75.8104,75.5136,75.7384,35043.0
2016-06-13 13:00:00,84.25,84.38,84.13,84.3,13043.0,75.7744,75.8913,75.6664,75.8193,13043.0
2016-06-13 13:30:00,84.29,84.37,84.04,84.05,16761.0,75.8104,75.8823,75.5855,75.5945,16761.0
2016-06-13 14:00:00,84.05,84.17,84.0,84.09,19396.0,75.5945,75.7024,75.5495,75.6305,19396.0
2016-06-13 14:30:00,84.12,84.18,84.08,84.09,14255.0,75.6575,75.7114,75.6215,75.6305,14255.0
2016-06-13 15:00:00,84.1,84.1,83.93,84.02,23098.0,75.6395,75.6395,75.4866,75.5675,23098.0
2016-06-13 15:30:00,84.02,84.06,83.71,83.76,52582.0,75.5675,75.6035,75.2887,75.3337,52582.0
2016-06-14 09:30:00,83.6,84.03,83.6,83.93,12661.0,75.1898,75.5765,75.1898,75.4866,12661.0
2016-06-14 10:00:00,83.92,84.0,83.73,83.76,6837.0,75.4776,75.5495,75.3067,75.3337,6837.0
2016-06-14 10:30:00,83.78,83.96,83.63,83.7,8926.0,75.3517,75.5136,75.2167,75.2797,8926.0
2016-06-14 11:00:00,83.67,84.03,83.61,83.96,26179.0,75.2527,75.5765,75.1988,75.5136,26179.0
2016-06-14 11:30:00,83.92,84.24,83.88,84.21,8918.0,75.4776,75.7654,75.4416,75.7384,8918.0
2016-06-14 12:00:00,84.17,84.5,84.12,84.5,7914.0,75.7024,75.9992,75.6575,75.9992,7914.0
2016-06-14 12:30:00,84.43,84.45,84.31,84.42,6000.0,75.9363,75.9543,75.8283,75.9273,6000.0
2016-06-14 13:00:00,84.39,84.4,84.21,84.24,13667.0,75.9003,75.9093,75.7384,75.7654,13667.0
2016-06-14 13:30:00,84.27,84.34,84.18,84.3,11222.0,75.7924,75.8553,75.7114,75.8193,11222.0
2016-06-14 14:00:00,84.28,84.62,84.27,84.61,11511.0,75.8014,76.1072,75.7924,76.0982,11511.0
2016-06-14 14:30:00,84.6,84.65,84.45,84.54,11636.0,76.0892,76.1341,75.9543,76.0352,11636.0
2016-06-14 15:00:00,84.51,84.77,84.44,84.75,15759.0,76.0082,76.2421,75.9453,76.2241,15759.0
2016-06-14 15:30:00,84.74,84.77,84.53,84.69,53135.0,76.2151,76.2421,76.0262,76.1701,53135.0
2016-06-15 09:30:00,84.71,84.95,84.47,84.68,10869.0,76.1881,76.404,75.9722,76.1611,10869.0
2016-06-15 10:00:00,84.69,84.69,84.3,84.43,9629.0,76.1701,76.1701,75.8193,75.9363,9629.0
2016-06-15 10:30:00,84.48,84.72,84.35,84.47,9196.0,75.9812,76.1971,75.8643,75.9722,9196.0
2016-06-15 11:00:00,84.52,84.58,84.06,84.08,7700.0,76.0172,76.0712,75.6035,75.6215,7700.0
2016-06-15 11:30:00,84.09,84.37,84.09,84.31,9745.0,75.6305,75.8823,75.6305,75.8283,9745.0
2016-06-15 12:00:00,84.31,84.32,84.17,84.18,7172.0,75.8283,75.8373,75.7024,75.7114,7172.0
2016-06-15 12:30:00,84.19,84.22,83.9,83.94,33202.0,75.7204,75.7474,75.4596,75.4956,33202.0
2016-06-15 13:00:00,83.95,84.03,83.85,84.03,22924.0,75.5046,75.5765,75.4146,75.5765,22924.0
2016-06-15 13:30:00,84.01,84.16,83.93,84.16,13114.0,75.5585,75.6934,75.4866,75.6934,13114.0
2016-06-15 14:00:00,84.19,84.33,83.96,84.0,22977.0,75.7204,75.8463,75.5136,75.5495,22977.0
2016-06-15 14:30:00,84.0,84.27,83.93,84.26,33576.0,75.5495,75.7924,75.4866,75.7834,33576.0
2016-06-15 15:00:00,84.24,84.3,84.12,84.18,29487.0,75.7654,75.8193,75.6575,75.7114,29487.0
2016-06-15 15:30:00,84.18,84.3,83.89,83.91,74773.0,75.7114,75.8193,75.4506,75.4686,74773.0
2016-06-16 09:30:00,83.63,83.81,83.55,83.75,10969.0,75.2167,75.3786,75.1448,75.3247,10969.0
2016-06-16 10:00:00,83.77,83.9,83.41,83.57,12902.0,75.3427,75.4596,75.0189,75.1628,12902.0
2016-06-16 10:30:00,83.54,83.6,83.45,83.5,8099.0,75.1358,75.1898,75.0549,75.0998,8099.0
2016-06-16 11:00:00,83.53,83.56,83.44,83.53,12023.0,75.1268,75.1538,75.0459,75.1268,12023.0
2016-06-16 11:30:00,83.57,83.59,83.14,83.17,10072.0,75.1628,75.1808,74.776,74.803,10072.0
2016-06-16 12:00:00,83.15,83.59,83.12,83.55,16931.0,74.785,75.1808,74.7581,75.1448,16931.0
2016-06-16 12:30:00,83.52,83.63,83.47,83.5,16323.0,75.1178,75.2167,75.0728,75.0998,16323.0
2016-06-16 13:00:00,83.55,83.62,83.39,83.4,18836.0,75.1448,75.2078,75.0009,75.0099,18836.0
2016-06-16 13:30:00,83.42,83.42,83.27,83.28,14598.0,75.0279,75.0279,74.893,74.902,14598.0
2016-06-16 14:00:00,83.3,83.63,83.28,83.52,14201.0,74.9199,75.2167,74.902,75.1178,14201.0
2016-06-16 14:30:00,83.54,83.76,83.51,83.7,12217.0,75.1358,75.3337,75.1088,75.2797,12217.0
2016-06-16 15:00:00,83.71,83.87,83.7,83.84,14288.0,75.2887,75.4326,75.2797,75.4056,14288.0
2016-06-16 15:30:00,83.85,83.93,83.76,83.81,34461.0,75.4146,75.4866,75.3337,75.3786,34461.0
2016-06-17 09:30:00,83.54,83.82,82.66,82.75,116394.0,75.1358,75.3876,74.3443,74.4253,116394.0
2016-06-17 10:00:00,82.81,82.81,82.42,82.42,28572.0,74.4792,74.4792,74.1285,74.1285,28572.0
2016-06-17 10:30:00,82.42,82.43,82.1,82.15,20479.0,74.1285,74.1375,73.8407,73.8856,20479.0
2016-06-17 11:00:00,82.16,82.34,82.13,82.29,13216.0,73.8946,74.0565,73.8676,74.0116,13216.0
2016-06-17 11:30:00,82.25,82.64,82.24,82.56,11510.0,73.9756,74.3263,73.9666,74.2544,11510.0
2016-06-17 12:00:00,82.57,82.7,82.52,82.61,4233.0,74.2634,74.3803,74.2184,74.2994,4233.0
2016-06-17 12:30:00,82.58,82.65,82.48,82.63,7923.0,74.2724,74.3353,74.1824,74.3173,7923.0
2016-06-17 13:00:00,82.66,82.99,82.53,82.95,25683.0,74.3443,74.6411,74.2274,74.6052,25683.0
2016-06-17 13:30:00,82.9,82.95,82.83,82.85,6570.0,74.5602,74.6052,74.4972,74.5152,6570.0
2016-06-17 14:00:00,82.91,82.92,82.74,82.88,7685.0,74.5692,74.5782,74.4163,74.5422,7685.0
2016-06-17 14:30:00,82.86,82.97,82.85,82.95,16439.0,74.5242,74.6231,74.5152,74.6052,16439.0
2016-06-17 15:00:00,82.93,82.94,82.71,82.73,18707.0,74.5872,74.5962,74.3893,74.4073,18707.0
2016-06-17 15:30:00,82.72,82.76,82.48,82.5,106572.0,74.3983,74.4343,74.1824,74.2004,106572.0
2016-06-20 09:30:00,83.44,83.92,83.44,83.74,12206.0,75.0459,75.4776,75.0459,75.3157,12206.0
2016-06-20 10:00:00,83.76,83.82,83.63,83.69,22375.0,75.3337,75.3876,75.2167,75.2707,22375.0
2016-06-20 10:30:00,83.68,83.78,83.6,83.65,15653.0,75.2617,75.3517,75.1898,75.2347,15653.0
2016-06-20 11:00:00,83.69,83.78,83.62,83.73,12019.0,75.2707,75.3517,75.2078,75.3067,12019.0
2016-06-20 11:30:00,83.72,83.78,83.53,83.73,9911.0,75.2977,75.3517,75.1268,75.3067,9911.0
2016-06-20 12:00:00,83.72,83.72,83.52,83.63,8658.0,75.2977,75.2977,75.1178,75.2167,8658.0
2016-06-20 12:30:00,83.67,83.85,83.67,83.81,8316.0,75.2527,75.4146,75.2527,75.3786,8316.0
2016-06-20 13:00:00,83.81,83.82,83.59,83.59,6022.0,75.3786,75.3876,75.1808,75.1808,6022.0
2016-06-20 13:30:00,83.58,83.76,83.55,83.76,4775.0,75.1718,75.3337,75.1448,75.3337,4775.0
2016-06-20 14:00:00,83.74,83.79,83.63,83.69,9397.0,75.3157,75.3607,75.2167,75.2707,9397.0
2016-06-20 14:30:00,83.7,83.78,83.56,83.75,8823.0,75.2797,75.3517,75.1538,75.3247,8823.0
2016-06-20 15:00:00,83.75,83.77,83.54,83.6,13088.0,75.3247,75.3427,75.1358,75.1898,13088.0
2016-06-20 15:30:00,83.61,83.76,83.56,83.65,41513.0,75.1988,75.3337,75.1538,75.2347,41513.0
2016-06-21 09:30:00,83.78,84.02,83.68,83.84,13507.0,75.3517,75.5675,75.2617,75.4056,13507.0
2016-06-21 10:00:00,83.84,83.97,83.65,83.75,13686.0,75.4056,75.5225,75.2347,75.3247,13686.0
2016-06-21 10:30:00,83.72,83.73,83.52,83.52,3699.0,75.2977,75.3067,75.1178,75.1178,3699.0
2016-06-21 11:00:00,83.54,83.62,83.4,83.54,12486.0,75.1358,75.2078,75.0099,75.1358,12486.0
2016-06-21 11:30:00,83.45,83.59,83.35,83.59,11255.0,75.0549,75.1808,74.9649,75.1808,11255.0
2016-06-21 12:00:00,83.57,83.64,83.43,83.56,12600.0,75.1628,75.2257,75.0369,75.1538,12600.0
2016-06-21 12:30:00,83.55,83.71,83.51,83.67,6729.0,75.1448,75.2887,75.1088,75.2527,6729.0
2016-06-21 13:00:00,83.65,83.7,83.55,83.63,6887.0,75.2347,75.2797,75.1448,75.2167,6887.0
2016-06-21 13:30:00,83.67,83.68,83.5,83.65,4100.0,75.2527,75.2617,75.0998,75.2347,4100.0
2016-06-21 14:00:00,83.64,83.79,83.6,83.76,6793.0,75.2257,75.3607,75.1898,75.3337,6793.0
2016-06-21 14:30:00,83.76,83.96,83.75,83.78,9656.0,75.3337,75.5136,75.3247,75.3517,9656.0
2016-06-21 15:00:00,83.7,83.78,83.66,83.75,8557.0,75.2797,75.3517,75.2437,75.3247,8557.0
2016-06-21 15:30:00,83.73,83.78,83.48,83.48,53042.0,75.3067,75.3517,75.0818,75.0818,53042.0
2016-06-22 09:30:00,83.71,83.86,83.24,83.42,13766.0,75.2887,75.4236,74.866,75.0279,13766.0
2016-06-22 10:00:00,83.36,83.63,83.3,83.57,5763.0,74.9739,75.2167,74.9199,75.1628,5763.0
2016-06-22 10:30:00,83.49,83.69,83.39,83.47,13895.0,75.0908,75.2707,75.0009,75.0728,13895.0
2016-06-22 11:00:00,83.59,83.74,83.52,83.64,12150.0,75.1808,75.3157,75.1178,75.2257,12150.0
2016-06-22 11:30:00,83.6,83.77,83.43,83.69,32293.0,75.1898,75.3427,75.0369,75.2707,32293.0
2016-06-22 12:00:00,83.69,83.73,83.4,83.46,34200.0,75.2707,75.3067,75.0099,75.0639,34200.0
2016-06-22 12:30:00,83.48,83.65,83.4,83.6,12212.0,75.0818,75.2347,75.0099,75.1898,12212.0
2016-06-22 13:00:00,83.6,83.6,83.34,83.44,16450.0,75.1898,75.1898,74.9559,75.0459,16450.0
2016-06-22 13:30:00,83.44,83.62,83.36,83.5,17832.0,75.0459,75.2078,74.9739,75.0998,17832.0
2016-06-22 14:00:00,83.49,83.54,83.41,83.5,13790.0,75.0908,75.1358,75.0189,75.0998,13790.0
2016-06-22 14:30:00,83.48,83.61,83.39,83.58,25790.0,75.0818,75.1988,75.0009,75.1718,25790.0
2016-06-22 15:00:00,83.6,83.64,83.41,83.44,17349.0,75.1898,75.2257,75.0189,75.0459,17349.0
2016-06-22 15:30:00,83.44,83.57,83.33,83.39,33786.0,75.0459,75.1628,74.9469,75.0009,33786.0
2016-06-23 09:30:00,84.18,84.33,83.51,83.67,13186.0,75.7114,75.8463,75.1088,75.2527,13186.0
2016-06-23 10:00:00,83.7,84.05,83.65,83.98,27533.0,75.2797,75.5945,75.2347,75.5315,27533.0
2016-06-23 10:30:00,83.99,84.14,83.92,84.04,16909.0,75.5405,75.6754,75.4776,75.5855,16909.0
2016-06-23 11:00:00,84.12,84.27,84.08,84.23,8288.0,75.6575,75.7924,75.6215,75.7564,8288.0
2016-06-23 11:30:00,84.22,84.26,84.09,84.14,7025.0,75.7474,75.7834,75.6305,75.6754,7025.0
2016-06-23 12:00:00,84.17,84.3,84.11,84.17,7561.0,75.7024,75.8193,75.6485,75.7024,7561.0
2016-06-23 12:30:00,84.13,84.17,84.06,84.14,6692.0,75.6664,75.7024,75.6035,75.6754,6692.0
2016-06-23 13:00:00,84.14,84.17,84.08,84.15,6860.0,75.6754,75.7024,75.6215,75.6844,6860.0
2016-06-23 13:30:00,84.15,84.17,84.02,84.14,11596.0,75.6844,75.7024,75.5675,75.6754,11596.0
2016-06-23 14:00:00,84.12,84.23,84.1,84.23,9895.0,75.6575,75.7564,75.6395,75.7564,9895.0
2016-06-23 14:30:00,84.2,84.46,84.17,84.46,38220.0,75.7294,75.9632,75.7024,75.9632,38220.0
2016-06-23 15:00:00,84.46,84.49,84.17,84.25,17244.0,75.9632,75.9902,75.7024,75.7744,17244.0
2016-06-23 15:30:00,84.26,84.47,84.2,84.37,61453.0,75.7834,75.9722,75.7294,75.8823,61453.0
2016-06-24 09:30:00,81.38,83.73,81.0,83.62,53887.0,73.1931,75.3067,72.8513,75.2078,53887.0
2016-06-24 10:00:00,83.46,84.24,83.46,83.9,44638.0,75.0639,75.7654,75.0639,75.4596,44638.0
2016-06-24 10:30:00,83.89,84.42,83.71,84.25,37788.0,75.4506,75.9273,75.2887,75.7744,37788.0
2016-06-24 11:00:00,84.25,84.3,83.71,83.85,41789.0,75.7744,75.8193,75.2887,75.4146,41789.0
2016-06-24 11:30:00,83.96,84.25,83.86,84.15,25629.0,75.5136,75.7744,75.4236,75.6844,25629.0
2016-06-24 12:00:00,84.13,84.14,83.78,84.0,11744.0,75.6664,75.6754,75.3517,75.5495,11744.0
2016-06-24 12:30:00,83.95,83.95,83.45,83.53,12910.0,75.5046,75.5046,75.0549,75.1268,12910.0
2016-06-24 13:00:00,83.53,83.65,83.45,83.52,12663.0,75.1268,75.2347,75.0549,75.1178,12663.0
2016-06-24 13:30:00,83.54,83.63,83.43,83.55,15700.0,75.1358,75.2167,75.0369,75.1448,15700.0
2016-06-24 14:00:00,83.59,83.64,83.4,83.4,14903.0,75.1808,75.2257,75.0099,75.0099,14903.0
2016-06-24 14:30:00,83.36,83.45,82.93,83.2,41183.0,74.9739,75.0549,74.5872,74.83,41183.0
2016-06-24 15:00:00,83.18,83.24,82.74,82.9,21859.0,74.812,74.866,74.4163,74.5602,21859.0
2016-06-24 15:30:00,82.88,83.46,82.87,83.22,162729.0,74.5422,75.0639,74.5332,74.848,162729.0
2016-06-27 09:30:00,82.63,82.9,82.07,82.47,26705.0,74.3173,74.5602,73.8137,74.1734,26705.0
2016-06-27 10:00:00,82.42,82.56,82.01,82.01,57632.0,74.1285,74.2544,73.7597,73.7597,57632.0
2016-06-27 10:30:00,82.01,82.15,81.8,81.86,47348.0,73.7597,73.8856,73.5708,73.6248,47348.0
2016-06-27 11:00:00,81.87,82.32,81.81,82.3,46762.0,73.6338,74.0385,73.5798,74.0205,46762.0
2016-06-27 11:30:00,82.27,82.39,82.24,82.35,20589.0,73.9936,74.1015,73.9666,74.0655,20589.0
2016-06-27 12:00:00,82.3,82.32,82.06,82.29,18598.0,74.0205,74.0385,73.8047,74.0116,18598.0
2016-06-27 12:30:00,82.3,82.33,81.99,82.13,19098.0,74.0205,74.0475,73.7417,73.8676,19098.0
2016-06-27 13:00:00,82.13,82.5,82.09,82.45,19260.0,73.8676,74.2004,73.8317,74.1555,19260.0
2016-06-27 13:30:00,82.45,82.47,81.99,82.08,28328.0,74.1555,74.1734,73.7417,73.8227,28328.0
2016-06-27 14:00:00,82.07,82.26,81.99,82.26,18502.0,73.8137,73.9846,73.7417,73.9846,18502.0
2016-06-27 14:30:00,82.23,82.33,81.99,82.1,36195.0,73.9576,74.0475,73.7417,73.8407,36195.0
2016-06-27 15:00:00,82.17,82.23,81.98,82.05,35368.0,73.9036,73.9576,73.7327,73.7957,35368.0
2016-06-27 15:30:00,82.01,82.34,81.99,82.04,84465.0,73.7597,74.0565,73.7417,73.7867,84465.0
2016-06-28 09:30:00,82.41,83.33,82.15,83.33,20908.0,74.1195,74.9469,73.8856,74.9469,20908.0
2016-06-28 10:00:00,83.38,83.63,83.18,83.63,42999.0,74.9919,75.2167,74.812,75.2167,42999.0
2016-06-28 10:30:00,83.65,83.91,83.45,83.69,38269.0,75.2347,75.4686,75.0549,75.2707,38269.0
2016-06-28 11:00:00,83.7,83.74,83.39,83.52,31262.0,75.2797,75.3157,75.0009,75.1178,31262.0
2016-06-28 11:30:00,83.52,83.96,83.52,83.93,20904.0,75.1178,75.5136,75.1178,75.4866,20904.0
2016-06-28 12:00:00,83.86,84.22,83.72,84.2,34292.0,75.4236,75.7474,75.2977,75.7294,34292.0
2016-06-28 12:30:00,84.16,84.45,84.16,84.26,16478.0,75.6934,75.9543,75.6934,75.7834,16478.0
2016-06-28 13:00:00,84.25,84.3,84.01,84.19,18240.0,75.7744,75.8193,75.5585,75.7204,18240.0
2016-06-28 13:30:00,84.13,84.15,83.97,84.09,12467.0,75.6664,75.6844,75.5225,75.6305,12467.0
2016-06-28 14:00:00,84.07,84.11,83.85,84.01,19789.0,75.6125,75.6485,75.4146,75.5585,19789.0
2016-06-28 14:30:00,84.02,84.5,84.02,84.4,23515.0,75.5675,75.9992,75.5675,75.9093,23515.0
2016-06-28 15:00:00,84.36,84.55,84.26,84.32,31224.0,75.8733,76.0442,75.7834,75.8373,31224.0
2016-06-28 15:30:00,84.36,84.58,84.33,84.47,111861.0,75.8733,76.0712,75.8463,75.9722,111861.0
2016-06-29 09:30:00,85.05,85.56,84.73,85.28,13746.0,76.4939,76.9526,76.2061,76.7008,13746.0
2016-06-29 10:00:00,85.23,85.31,84.94,85.14,20997.0,76.6558,76.7277,76.395,76.5748,20997.0
2016-06-29 10:30:00,85.12,85.21,84.92,84.92,14981.0,76.5569,76.6378,76.377,76.377,14981.0
2016-06-29 11:00:00,84.93,85.31,84.9,85.27,26463.0,76.386,76.7277,76.359,76.6918,26463.0
2016-06-29 11:30:00,85.29,85.64,85.26,85.6,15400.0,76.7098,77.0245,76.6828,76.9886,15400.0
2016-06-29 12:00:00,85.6,85.62,85.34,85.62,12381.0,76.9886,77.0066,76.7547,77.0066,12381.0
2016-06-29 12:30:00,85.58,85.75,85.49,85.55,23099.0,76.9706,77.1235,76.8896,76.9436,23099.0
2016-06-29 13:00:00,85.61,85.61,85.3,85.47,9378.0,76.9976,76.9976,76.7187,76.8716,9378.0
2016-06-29 13:30:00,85.45,85.49,85.37,85.43,5294.0,76.8537,76.8896,76.7817,76.8357,5294.0
2016-06-29 14:00:00,85.44,85.51,85.39,85.49,9266.0,76.8447,76.9076,76.7997,76.8896,9266.0
2016-06-29 14:30:00,85.51,85.53,85.31,85.42,17556.0,76.9076,76.9256,76.7277,76.8267,17556.0
2016-06-29 15:00:00,85.41,85.6,85.38,85.6,20629.0,76.8177,76.9886,76.7907,76.9886,20629.0
2016-06-29 15:30:00,85.61,85.61,85.36,85.4,78605.0,76.9976,76.9976,76.7727,76.8087,78605.0
2016-06-30 09:30:00,85.72,86.11,85.39,85.9,19893.0,77.0965,77.4473,76.7997,77.2584,19893.0
2016-06-30 10:00:00,85.88,86.16,85.75,85.97,16735.0,77.2404,77.4922,77.1235,77.3213,16735.0
2016-06-30 10:30:00,85.92,86.68,85.84,86.67,21758.0,77.2764,77.9599,77.2044,77.9509,21758.0
2016-06-30 11:00:00,86.67,86.67,86.37,86.52,19540.0,77.9509,77.9509,77.6811,77.816,19540.0
2016-06-30 11:30:00,86.48,86.7,86.33,86.39,18662.0,77.78,77.9779,77.6451,77.6991,18662.0
2016-06-30 12:00:00,86.43,86.55,86.3,86.5,14733.0,77.7351,77.843,77.6181,77.798,14733.0
2016-06-30 12:30:00,86.5,86.55,86.42,86.47,9850.0,77.798,77.843,77.7261,77.771,9850.0
2016-06-30 13:00:00,86.47,86.47,86.25,86.27,12542.0,77.771,77.771,77.5732,77.5912,12542.0
2016-06-30 13:30:00,86.27,86.42,86.26,86.34,9556.0,77.5912,77.7261,77.5822,77.6541,9556.0
2016-06-30 14:00:00,86.35,86.59,86.35,86.55,19031.0,77.6631,77.879,77.6631,77.843,19031.0
2016-06-30 14:30:00,86.55,86.97,86.55,86.87,37134.0,77.843,78.2207,77.843,78.1308,37134.0
2016-06-30 15:00:00,86.94,87.07,86.83,87.02,33775.0,78.1938,78.3107,78.0948,78.2657,33775.0
2016-06-30 15:30:00,87.06,87.27,86.97,87.27,55541.0,78.3017,78.4906,78.2207,78.4906,55541.0
2016-07-01 09:30:00,87.06,87.63,86.75,87.34,28827.0,78.3017,78.8143,78.0229,78.5535,28827.0
2016-07-01 10:00:00,87.43,87.49,87.22,87.29,10700.0,78.6345,78.6884,78.4456,78.5085,10700.0
2016-07-01 10:30:00,87.34,87.54,87.22,87.53,11914.0,78.5535,78.7334,78.4456,78.7244,11914.0
2016-07-01 11:00:00,87.52,87.53,87.17,87.4,13092.0,78.7154,78.7244,78.4006,78.6075,13092.0
2016-07-01 11:30:00,87.36,87.5,87.21,87.46,12132.0,78.5715,78.6974,78.4366,78.6614,12132.0
2016-07-01 12:00:00,87.43,87.43,87.25,87.33,7924.0,78.6345,78.6345,78.4726,78.5445,7924.0
2016-07-01 12:30:00,87.34,87.41,87.28,87.4,6715.0,78.5535,78.6165,78.4996,78.6075,6715.0
2016-07-01 13:00:00,87.41,87.52,87.26,87.26,11825.0,78.6165,78.7154,78.4816,78.4816,11825.0
2016-07-01 13:30:00,87.27,87.49,87.23,87.23,17305.0,78.4906,78.6884,78.4546,78.4546,17305.0
2016-07-01 14:00:00,87.23,87.3,87.08,87.17,15639.0,78.4546,78.5175,78.3197,78.4006,15639.0
2016-07-01 14:30:00,87.17,87.17,87.0,87.08,15841.0,78.4006,78.4006,78.2477,78.3197,15841.0
2016-07-01 15:00:00,87.11,87.27,87.1,87.21,14392.0,78.3467,78.4906,78.3377,78.4366,14392.0
2016-07-01 15:30:00,87.21,87.27,87.06,87.24,33275.0,78.4366,78.4906,78.3017,78.4636,33275.0
2016-07-05 09:30:00,87.0,87.46,86.97,87.07,12290.0,78.2477,78.6614,78.2207,78.3107,12290.0
2016-07-05 10:00:00,87.07,87.47,86.93,87.35,7381.0,78.3107,78.6704,78.1848,78.5625,7381.0
2016-07-05 10:30:00,87.4,87.48,87.19,87.2,9360.0,78.6075,78.6794,78.4186,78.4276,9360.0
2016-07-05 11:00:00,87.19,87.32,87.04,87.15,16998.0,78.4186,78.5355,78.2837,78.3826,16998.0
2016-07-05 11:30:00,87.13,87.23,86.96,87.12,4616.0,78.3646,78.4546,78.2117,78.3557,4616.0
2016-07-05 12:00:00,87.15,87.19,87.01,87.19,1731.0,78.3826,78.4186,78.2567,78.4186,1731.0
2016-07-05 12:30:00,87.23,87.24,87.11,87.19,7705.0,78.4546,78.4636,78.3467,78.4186,7705.0
2016-07-05 13:00:00,87.18,87.18,87.04,87.14,4900.0,78.4096,78.4096,78.2837,78.3736,4900.0
2016-07-05 13:30:00,87.13,87.15,87.04,87.08,13621.0,78.3646,78.3826,78.2837,78.3197,13621.0
2016-07-05 14:00:00,87.06,87.16,86.99,86.99,6627.0,78.3017,78.3916,78.2387,78.2387,6627.0
2016-07-05 14:30:00,86.98,87.1,86.92,87.07,9532.0,78.2297,78.3377,78.1758,78.3107,9532.0
2016-07-05 15:00:00,87.08,87.13,87.0,87.12,6862.0,78.3197,78.3646,78.2477,78.3557,6862.0
2016-07-05 15:30:00,87.12,87.43,87.12,87.24,30526.0,78.3557,78.6345,78.3557,78.4636,30526.0
2016-07-06 09:30:00,87.03,87.36,86.57,86.88,20790.0,78.2747,78.5715,77.861,78.1398,20790.0
2016-07-06 10:00:00,86.87,87.09,86.83,86.93,7825.0,78.1308,78.3287,78.0948,78.1848,7825.0
2016-07-06 10:30:00,86.85,87.1,86.73,87.1,7301.0,78.1128,78.3377,78.0049,78.3377,7301.0
2016-07-06 11:00:00,87.2,87.2,86.98,86.99,9963.0,78.4276,78.4276,78.2297,78.2387,9963.0
2016-07-06 11:30:00,87.05,87.14,86.91,87.06,12400.0,78.2927,78.3736,78.1668,78.3017,12400.0
2016-07-06 12:00:00,87.08,87.27,87.0,87.16,12471.0,78.3197,78.4906,78.2477,78.3916,12471.0
2016-07-06 12:30:00,87.17,87.28,87.14,87.26,6174.0,78.4006,78.4996,78.3736,78.4816,6174.0
2016-07-06 13:00:00,87.28,87.28,87.1,87.12,5361.0,78.4996,78.4996,78.3377,78.3557,5361.0
2016-07-06 13:30:00,87.12,87.2,87.03,87.11,4129.0,78.3557,78.4276,78.2747,78.3467,4129.0
2016-07-06 14:00:00,87.09,87.21,87.03,87.16,8099.0,78.3287,78.4366,78.2747,78.3916,8099.0
2016-07-06 14:30:00,87.2,87.4,87.2,87.33,5674.0,78.4276,78.6075,78.4276,78.5445,5674.0
2016-07-06 15:00:00,87.34,87.37,87.2,87.3,16405.0,78.5535,78.5805,78.4276,78.5175,16405.0
2016-07-06 15:30:00,87.3,87.42,87.26,87.33,58570.0,78.5175,78.6255,78.4816,78.5445,58570.0
2016-07-07 09:30:00,87.4,87.4,86.34,87.0,6804.0,78.6075,78.6075,77.6541,78.2477,6804.0
2016-07-07 10:00:00,87.05,87.12,86.93,87.12,6752.0,78.2927,78.3557,78.1848,78.3557,6752.0
2016-07-07 10:30:00,87.16,87.23,86.98,87.0,5033.0,78.3916,78.4546,78.2297,78.2477,5033.0
2016-07-07 11:00:00,86.92,87.3,86.92,87.18,17064.0,78.1758,78.5175,78.1758,78.4096,17064.0
2016-07-07 11:30:00,87.15,87.2,86.96,86.99,4915.0,78.3826,78.4276,78.2117,78.2387,4915.0
2016-07-07 12:00:00,86.96,87.01,86.86,86.95,10300.0,78.2117,78.2567,78.1218,78.2028,10300.0
2016-07-07 12:30:00,86.98,86.98,86.68,86.68,7069.0,78.2297,78.2297,77.9599,77.9599,7069.0
2016-07-07 13:00:00,86.7,86.85,86.67,86.83,6587.0,77.9779,78.1128,77.9509,78.0948,6587.0
2016-07-07 13:30:00,86.83,86.87,86.68,86.79,8517.0,78.0948,78.1308,77.9599,78.0588,8517.0
2016-07-07 14:00:00,86.77,86.96,86.71,86.73,19412.0,78.0409,78.2117,77.9869,78.0049,19412.0
2016-07-07 14:30:00,86.79,86.79,86.62,86.66,12027.0,78.0588,78.0588,77.906,77.9419,12027.0
2016-07-07 15:00:00,86.67,86.84,86.65,86.79,11367.0,77.9509,78.1038,77.9329,78.0588,11367.0
2016-07-07 15:30:00,86.82,86.91,86.77,86.82,29333.0,78.0858,78.1668,78.0409,78.0858,29333.0
2016-07-08 09:30:00,87.01,87.67,86.72,87.5,17836.0,78.2567,78.8503,77.9959,78.6974,17836.0
2016-07-08 10:00:00,87.5,87.74,87.36,87.69,11822.0,78.6974,78.9133,78.5715,78.8683,11822.0
2016-07-08 10:30:00,87.68,87.97,87.68,87.94,11172.0,78.8593,79.1201,78.8593,79.0932,11172.0
2016-07-08 11:00:00,87.92,88.12,87.92,88.06,12239.0,79.0752,79.2551,79.0752,79.2011,12239.0
2016-07-08 11:30:00,88.04,88.11,87.91,88.07,5338.0,79.1831,79.2461,79.0662,79.2101,5338.0
2016-07-08 12:00:00,88.02,88.08,87.78,87.8,5719.0,79.1651,79.2191,78.9493,78.9672,5719.0
2016-07-08 12:30:00,87.78,87.94,87.71,87.88,5111.0,78.9493,79.0932,78.8863,79.0392,5111.0
2016-07-08 13:00:00,87.89,87.91,87.74,87.84,4100.0,79.0482,79.0662,78.9133,79.0032,4100.0
2016-07-08 13:30:00,87.84,87.92,87.75,87.92,4432.0,79.0032,79.0752,78.9223,79.0752,4432.0
2016-07-08 14:00:00,87.93,87.98,87.83,87.89,13757.0,79.0842,79.1291,78.9942,79.0482,13757.0
2016-07-08 14:30:00,87.87,87.92,87.78,87.84,6764.0,79.0302,79.0752,78.9493,79.0032,6764.0
2016-07-08 15:00:00,87.81,88.0,87.78,87.87,17834.0,78.9762,79.1471,78.9493,79.0302,17834.0
2016-07-08 15:30:00,87.84,87.93,87.72,87.8,25998.0,79.0032,79.0842,78.8953,78.9672,25998.0
2016-07-11 09:30:00,88.22,88.48,88.04,88.21,11913.0,79.345,79.5788,79.1831,79.336,11913.0
2016-07-11 10:00:00,88.19,88.25,88.0,88.13,24304.0,79.318,79.372,79.1471,79.264,24304.0
2016-07-11 10:30:00,88.24,88.26,88.12,88.19,12494.0,79.363,79.381,79.2551,79.318,12494.0
2016-07-11 11:00:00,88.19,88.43,88.17,88.2,10604.0,79.318,79.5339,79.3,79.327,10604.0
2016-07-11 11:30:00,88.23,88.34,88.14,88.14,8842.0,79.354,79.4529,79.273,79.273,8842.0
2016-07-11 12:00:00,88.16,88.19,88.06,88.18,4446.0,79.291,79.318,79.2011,79.309,4446.0
2016-07-11 12:30:00,88.12,88.22,88.09,88.2,6710.0,79.2551,79.345,79.2281,79.327,6710.0
2016-07-11 13:00:00,88.17,88.4,88.11,88.28,51810.0,79.3,79.5069,79.2461,79.399,51810.0
2016-07-11 13:30:00,88.27,88.43,88.26,88.27,8241.0,79.39,79.5339,79.381,79.39,8241.0
2016-07-11 14:00:00,88.28,88.37,88.17,88.25,7251.0,79.399,79.4799,79.3,79.372,7251.0
2016-07-11 14:30:00,88.23,88.35,88.2,88.28,11654.0,79.354,79.4619,79.327,79.399,11654.0
2016-07-11 15:00:00,88.28,88.54,88.28,88.38,16142.0,79.399,79.6328,79.399,79.4889,16142.0
2016-07-11 15:30:00,88.39,88.51,88.33,88.39,33969.0,79.4979,79.6058,79.4439,79.4979,33969.0
2016-07-12 09:30:00,88.93,89.02,88.53,88.59,18718.0,79.9836,80.0645,79.6238,79.6778,18718.0
2016-07-12 10:00:00,88.59,88.76,88.38,88.51,5295.0,79.6778,79.8307,79.4889,79.6058,5295.0
2016-07-12 10:30:00,88.57,88.58,88.28,88.4,24927.0,79.6598,79.6688,79.399,79.5069,24927.0
2016-07-12 11:00:00,88.37,88.46,88.35,88.46,21550.0,79.4799,79.5608,79.4619,79.5608,21550.0
2016-07-12 11:30:00,88.46,88.56,88.4,88.46,6838.0,79.5608,79.6508,79.5069,79.5608,6838.0
2016-07-12 12:00:00,88.46,88.56,88.37,88.41,14484.0,79.5608,79.6508,79.4799,79.5159,14484.0
2016-07-12 12:30:00,88.45,88.5,88.33,88.34,5074.0,79.5519,79.5968,79.4439,79.4529,5074.0
2016-07-12 13:00:00,88.38,88.4,88.27,88.28,2220.0,79.4889,79.5069,79.39,79.399,2220.0
2016-07-12 13:30:00,88.32,88.39,88.23,88.26,6714.0,79.4349,79.4979,79.354,79.381,6714.0
2016-07-12 14:00:00,88.28,88.5,88.24,88.4,11181.0,79.399,79.5968,79.363,79.5069,11181.0
2016-07-12 14:30:00,88.38,88.53,88.34,88.36,10700.0,79.4889,79.6238,79.4529,79.4709,10700.0
2016-07-12 15:00:00,88.38,88.41,88.24,88.26,13656.0,79.4889,79.5159,79.363,79.381,13656.0
2016-07-12 15:30:00,88.28,88.31,88.18,88.21,29690.0,79.399,79.4259,79.309,79.336,29690.0
2016-07-13 09:30:00,88.72,88.78,88.38,88.67,10912.0,79.7947,79.8487,79.4889,79.7497,10912.0
2016-07-13 10:00:00,88.63,88.91,88.63,88.89,9491.0,79.7137,79.9656,79.7137,79.9476,9491.0
2016-07-13 10:30:00,88.86,89.09,88.79,88.92,10036.0,79.9206,80.1275,79.8576,79.9746,10036.0
2016-07-13 11:00:00,88.89,88.98,88.68,88.68,11535.0,79.9476,80.0285,79.7587,79.7587,11535.0
2016-07-13 11:30:00,88.7,88.7,88.5,88.54,6259.0,79.7767,79.7767,79.5968,79.6328,6259.0
2016-07-13 12:00:00,88.55,88.57,88.51,88.54,3144.0,79.6418,79.6598,79.6058,79.6328,3144.0
2016-07-13 12:30:00,88.54,88.6,88.5,88.58,1820.0,79.6328,79.6868,79.5968,79.6688,1820.0
2016-07-13 13:00:00,88.59,88.64,88.51,88.6,4800.0,79.6778,79.7227,79.6058,79.6868,4800.0
2016-07-13 13:30:00,88.54,88.59,88.44,88.47,3712.0,79.6328,79.6778,79.5429,79.5698,3712.0
2016-07-13 14:00:00,88.48,88.6,88.47,88.55,2400.0,79.5788,79.6868,79.5698,79.6418,2400.0
2016-07-13 14:30:00,88.55,88.61,88.48,88.54,6685.0,79.6418,79.6958,79.5788,79.6328,6685.0
2016-07-13 15:00:00,88.55,88.57,88.43,88.49,6068.0,79.6418,79.6598,79.5339,79.5878,6068.0
2016-07-13 15:30:00,88.46,88.5,88.35,88.43,19698.0,79.5608,79.5968,79.4619,79.5339,19698.0
2016-07-14 09:30:00,88.69,88.71,88.45,88.52,11273.0,79.7677,79.7857,79.5519,79.6148,11273.0
2016-07-14 10:00:00,88.51,88.72,88.44,88.46,7826.0,79.6058,79.7947,79.5429,79.5608,7826.0
2016-07-14 10:30:00,88.4,88.58,88.15,88.21,21370.0,79.5069,79.6688,79.282,79.336,21370.0
2016-07-14 11:00:00,88.24,88.41,88.24,88.26,11442.0,79.363,79.5159,79.363,79.381,11442.0
2016-07-14 11:30:00,88.23,88.23,88.03,88.09,11292.0,79.354,79.354,79.1741,79.2281,11292.0
2016-07-14 12:00:00,88.09,88.26,87.98,88.02,12377.0,79.2281,79.381,79.1291,79.1651,12377.0
2016-07-14 12:30:00,88.0,88.11,87.97,87.97,12637.0,79.1471,79.2461,79.1201,79.1201,12637.0
2016-07-14 13:00:00,88.02,88.03,87.88,87.95,7137.0,79.1651,79.1741,79.0392,79.1022,7137.0
2016-07-14 13:30:00,87.93,88.04,87.89,87.89,8808.0,79.0842,79.1831,79.0482,79.0482,8808.0
2016-07-14 14:00:00,87.89,88.01,87.87,87.99,5988.0,79.0482,79.1561,79.0302,79.1381,5988.0
2016-07-14 14:30:00,87.98,88.01,87.92,87.94,11687.0,79.1291,79.1561,79.0752,79.0932,11687.0
2016-07-14 15:00:00,87.94,88.15,87.93,88.15,25761.0,79.0932,79.282,79.0842,79.282,25761.0
2016-07-14 15:30:00,88.15,88.19,87.95,88.11,54441.0,79.282,79.318,79.1022,79.2461,54441.0
2016-07-15 09:30:00,88.11,88.99,87.76,87.84,16712.0,79.2461,80.0375,78.9313,79.0032,16712.0
2016-07-15 10:00:00,87.85,88.23,87.85,88.2,4087.0,79.0122,79.354,79.0122,79.327,4087.0
2016-07-15 10:30:00,88.2,88.26,87.9,88.1,11000.0,79.327,79.381,79.0572,79.2371,11000.0
2016-07-15 11:00:00,88.11,88.12,88.0,88.01,9497.0,79.2461,79.2551,79.1471,79.1561,9497.0
2016-07-15 11:30:00,88.02,88.02,87.76,87.88,7686.0,79.1651,79.1651,78.9313,79.0392,7686.0
2016-07-15 12:00:00,87.92,87.94,87.81,87.83,4752.0,79.0752,79.0932,78.9762,78.9942,4752.0
2016-07-15 12:30:00,87.79,87.79,87.72,87.74,3306.0,78.9582,78.9582,78.8953,78.9133,3306.0
2016-07-15 13:00:00,87.76,87.91,87.76,87.91,6148.0,78.9313,79.0662,78.9313,79.0662,6148.0
2016-07-15 13:30:00,87.91,87.99,87.75,87.75,7367.0,79.0662,79.1381,78.9223,78.9223,7367.0
2016-07-15 14:00:00,87.79,87.9,87.73,87.9,9669.0,78.9582,79.0572,78.9043,79.0572,9669.0
2016-07-15 14:30:00,87.92,88.09,87.9,87.91,14365.0,79.0752,79.2281,79.0572,79.0662,14365.0
2016-07-15 15:00:00,87.91,87.91,87.74,87.88,11376.0,79.0662,79.0662,78.9133,79.0392,11376.0
2016-07-15 15:30:00,87.9,87.93,87.74,87.76,20335.0,79.0572,79.0842,78.9133,78.9313,20335.0
2016-07-18 09:30:00,87.9,87.95,86.75,87.78,7888.0,79.0572,79.1022,78.0229,78.9493,7888.0
2016-07-18 10:00:00,87.67,87.97,87.51,87.79,9437.0,78.8503,79.1201,78.7064,78.9582,9437.0
2016-07-18 10:30:00,87.74,87.96,87.74,87.83,6372.0,78.9133,79.1111,78.9133,78.9942,6372.0
2016-07-18 11:00:00,87.84,87.9,87.58,87.58,6139.0,79.0032,79.0572,78.7694,78.7694,6139.0
2016-07-18 11:30:00,87.6,87.6,87.43,87.46,5226.0,78.7874,78.7874,78.6345,78.6614,5226.0
2016-07-18 12:00:00,87.46,87.46,87.33,87.42,6100.0,78.6614,78.6614,78.5445,78.6255,6100.0
2016-07-18 12:30:00,87.35,87.46,87.22,87.3,3615.0,78.5625,78.6614,78.4456,78.5175,3615.0
2016-07-18 13:00:00,87.32,87.38,87.27,87.32,5320.0,78.5355,78.5895,78.4906,78.5355,5320.0
2016-07-18 13:30:00,87.33,87.45,87.31,87.41,3949.0,78.5445,78.6525,78.5265,78.6165,3949.0
2016-07-18 14:00:00,87.45,87.56,87.38,87.43,6772.0,78.6525,78.7514,78.5895,78.6345,6772.0
2016-07-18 14:30:00,87.42,87.47,87.31,87.39,3271.0,78.6255,78.6704,78.5265,78.5985,3271.0
2016-07-18 15:00:00,87.39,87.53,87.34,87.5,12976.0,78.5985,78.7244,78.5535,78.6974,12976.0
2016-07-18 15:30:00,87.48,87.57,87.44,87.44,23257.0,78.6794,78.7604,78.6435,78.6435,23257.0
2016-07-19 09:30:00,87.54,87.74,87.29,87.29,5407.0,78.7334,78.9133,78.5085,78.5085,5407.0
2016-07-19 10:00:00,87.35,87.53,87.35,87.47,3320.0,78.5625,78.7244,78.5625,78.6704,3320.0
2016-07-19 10:30:00,87.44,87.55,87.42,87.55,5654.0,78.6435,78.7424,78.6255,78.7424,5654.0
2016-07-19 11:00:00,87.53,87.62,87.51,87.51,2469.0,78.7244,78.8054,78.7064,78.7064,2469.0
2016-07-19 11:30:00,87.57,87.61,87.24,87.35,4008.0,78.7604,78.7964,78.4636,78.5625,4008.0
2016-07-19 12:00:00,87.27,87.43,87.27,87.37,2398.0,78.4906,78.6345,78.4906,78.5805,2398.0
2016-07-19 12:30:00,87.34,87.53,87.33,87.49,3355.0,78.5535,78.7244,78.5445,78.6884,3355.0
2016-07-19 13:00:00,87.47,87.52,87.32,87.32,2272.0,78.6704,78.7154,78.5355,78.5355,2272.0
2016-07-19 13:30:00,87.32,87.4,87.32,87.39,4615.0,78.5355,78.6075,78.5355,78.5985,4615.0
2016-07-19 14:00:00,87.4,87.64,87.4,87.59,5881.0,78.6075,78.8233,78.6075,78.7784,5881.0
2016-07-19 14:30:00,87.55,87.62,87.52,87.6,3430.0,78.7424,78.8054,78.7154,78.7874,3430.0
2016-07-19 15:00:00,87.51,87.63,87.49,87.6,8650.0,78.7064,78.8143,78.6884,78.7874,8650.0
2016-07-19 15:30:00,87.59,87.74,87.59,87.73,36608.0,78.7784,78.9133,78.7784,78.9043,36608.0
2016-07-20 09:30:00,88.19,88.57,87.87,88.12,10560.0,79.318,79.6598,79.0302,79.2551,10560.0
2016-07-20 10:00:00,88.09,88.24,88.03,88.05,20773.0,79.2281,79.363,79.1741,79.1921,20773.0
2016-07-20 10:30:00,88.02,88.15,88.01,88.09,9511.0,79.1651,79.282,79.1561,79.2281,9511.0
2016-07-20 11:00:00,88.05,88.08,87.92,88.06,6460.0,79.1921,79.2191,79.0752,79.2011,6460.0
2016-07-20 11:30:00,88.09,88.14,88.05,88.05,4627.0,79.2281,79.273,79.1921,79.1921,4627.0
2016-07-20 12:00:00,88.03,88.06,87.99,88.04,5215.0,79.1741,79.2011,79.1381,79.1831,5215.0
2016-07-20 12:30:00,88.01,88.03,87.72,87.75,20169.0,79.1561,79.1741,78.8953,78.9223,20169.0
2016-07-20 13:00:00,87.75,88.03,87.73,88.0,13678.0,78.9223,79.1741,78.9043,79.1471,13678.0
2016-07-20 13:30:00,88.02,88.11,88.01,88.06,3882.0,79.1651,79.2461,79.1561,79.2011,3882.0
2016-07-20 14:00:00,88.07,88.15,88.06,88.13,7319.0,79.2101,79.282,79.2011,79.264,7319.0
2016-07-20 14:30:00,88.08,88.11,87.99,88.08,13965.0,79.2191,79.2461,79.1381,79.2191,13965.0
2016-07-20 15:00:00,88.07,88.13,88.05,88.08,7259.0,79.2101,79.264,79.1921,79.2191,7259.0
2016-07-20 15:30:00,88.07,88.16,88.02,88.02,19753.0,79.2101,79.291,79.1651,79.1651,19753.0
2016-07-21 09:30:00,88.1,88.1,87.66,87.66,5416.0,79.2371,79.2371,78.8413,78.8413,5416.0
2016-07-21 10:00:00,87.62,87.86,87.62,87.86,6078.0,78.8054,79.0212,78.8054,79.0212,6078.0
2016-07-21 10:30:00,87.74,87.85,87.7,87.85,2555.0,78.9133,79.0122,78.8773,79.0122,2555.0
2016-07-21 11:00:00,87.85,87.91,87.8,87.83,4938.0,79.0122,79.0662,78.9672,78.9942,4938.0
2016-07-21 11:30:00,87.79,87.79,87.43,87.63,5460.0,78.9582,78.9582,78.6345,78.8143,5460.0
2016-07-21 12:00:00,87.61,87.62,87.52,87.6,4968.0,78.7964,78.8054,78.7154,78.7874,4968.0
2016-07-21 12:30:00,87.6,87.63,87.56,87.58,2116.0,78.7874,78.8143,78.7514,78.7694,2116.0
2016-07-21 13:00:00,87.61,87.61,87.51,87.56,2617.0,78.7964,78.7964,78.7064,78.7514,2617.0
2016-07-21 13:30:00,87.52,87.52,87.36,87.36,3046.0,78.7154,78.7154,78.5715,78.5715,3046.0
2016-07-21 14:00:00,87.35,87.41,87.26,87.41,3981.0,78.5625,78.6165,78.4816,78.6165,3981.0
2016-07-21 14:30:00,87.37,87.5,87.37,87.42,3160.0,78.5805,78.6974,78.5805,78.6255,3160.0
2016-07-21 15:00:00,87.41,87.52,87.29,87.51,11454.0,78.6165,78.7154,78.5085,78.7064,11454.0
2016-07-21 15:30:00,87.53,87.54,87.42,87.45,22408.0,78.7244,78.7334,78.6255,78.6525,22408.0
2016-07-22 09:30:00,87.76,87.84,87.43,87.76,9094.0,78.9313,79.0032,78.6345,78.9313,9094.0
2016-07-22 10:00:00,87.85,88.02,87.82,88.02,4686.0,79.0122,79.1651,78.9852,79.1651,4686.0
2016-07-22 10:30:00,88.03,88.16,88.02,88.07,8675.0,79.1741,79.291,79.1651,79.2101,8675.0
2016-07-22 11:00:00,88.05,88.1,87.94,87.96,3715.0,79.1921,79.2371,79.0932,79.1111,3715.0
2016-07-22 11:30:00,87.97,88.26,87.97,88.2,9874.0,79.1201,79.381,79.1201,79.327,9874.0
2016-07-22 12:00:00,88.22,88.29,87.99,88.22,53721.0,79.345,79.4079,79.1381,79.345,53721.0
2016-07-22 12:30:00,88.24,88.27,88.1,88.21,2590.0,79.363,79.39,79.2371,79.336,2590.0
2016-07-22 13:00:00,88.25,88.29,88.17,88.19,4256.0,79.372,79.4079,79.3,79.318,4256.0
2016-07-22 13:30:00,88.22,88.31,88.18,88.25,4550.0,79.345,79.4259,79.309,79.372,4550.0
2016-07-22 14:00:00,88.18,88.24,88.15,88.23,4300.0,79.309,79.363,79.282,79.354,4300.0
2016-07-22 14:30:00,88.2,88.24,88.12,88.21,5167.0,79.327,79.363,79.2551,79.336,5167.0
2016-07-22 15:00:00,88.21,88.22,88.09,88.1,6205.0,79.336,79.345,79.2281,79.2371,6205.0
2016-07-22 15:30:00,88.09,88.12,88.0,88.03,27148.0,79.2281,79.2551,79.1471,79.1741,27148.0
2016-07-25 09:30:00,87.79,88.24,87.51,87.68,13612.0,78.9582,79.363,78.7064,78.8593,13612.0
2016-07-25 10:00:00,87.69,87.99,87.69,87.84,11836.0,78.8683,79.1381,78.8683,79.0032,11836.0
2016-07-25 10:30:00,87.84,88.26,87.78,88.2,19013.0,79.0032,79.381,78.9493,79.327,19013.0
2016-07-25 11:00:00,88.2,88.65,88.1,88.38,20983.0,79.327,79.7317,79.2371,79.4889,20983.0
2016-07-25 11:30:00,88.37,88.38,88.25,88.27,3675.0,79.4799,79.4889,79.372,79.39,3675.0
2016-07-25 12:00:00,88.27,88.27,88.04,88.15,7370.0,79.39,79.39,79.1831,79.282,7370.0
2016-07-25 12:30:00,88.11,88.19,88.05,88.19,11528.0,79.2461,79.318,79.1921,79.318,11528.0
2016-07-25 13:00:00,88.19,88.28,88.08,88.24,5710.0,79.318,79.399,79.2191,79.363,5710.0
2016-07-25 13:30:00,88.25,88.28,88.17,88.2,11060.0,79.372,79.399,79.3,79.327,11060.0
2016-07-25 14:00:00,88.22,88.29,88.11,88.15,10177.0,79.345,79.4079,79.2461,79.282,10177.0
2016-07-25 14:30:00,88.16,88.35,88.16,88.31,15325.0,79.291,79.4619,79.291,79.4259,15325.0
2016-07-25 15:00:00,88.31,88.34,88.19,88.19,18511.0,79.4259,79.4529,79.318,79.318,18511.0
2016-07-25 15:30:00,88.19,88.55,88.17,88.55,153498.0,79.318,79.6418,79.3,79.6418,153498.0
2016-07-26 09:30:00,88.45,89.19,88.45,88.92,16483.0,79.5519,80.2174,79.5519,79.9746,16483.0
2016-07-26 10:00:00,88.97,89.02,88.74,89.02,11182.0,80.0195,80.0645,79.8127,80.0645,11182.0
2016-07-26 10:30:00,89.0,89.0,88.53,88.53,5633.0,80.0465,80.0465,79.6238,79.6238,5633.0
2016-07-26 11:00:00,88.48,88.63,88.47,88.58,3611.0,79.5788,79.7137,79.5698,79.6688,3611.0
2016-07-26 11:30:00,88.56,88.74,88.56,88.72,3537.0,79.6508,79.8127,79.6508,79.7947,3537.0
2016-07-26 12:00:00,88.72,88.78,88.64,88.78,2191.0,79.7947,79.8487,79.7227,79.8487,2191.0
2016-07-26 12:30:00,88.77,88.79,88.69,88.7,3322.0,79.8397,79.8576,79.7677,79.7767,3322.0
2016-07-26 13:00:00,88.67,88.85,88.66,88.79,17656.0,79.7497,79.9116,79.7407,79.8576,17656.0
2016-07-26 13:30:00,88.76,89.0,88.75,88.95,20236.0,79.8307,80.0465,79.8217,80.0016,20236.0
2016-07-26 14:00:00,88.98,89.11,88.87,89.06,12204.0,80.0285,80.1455,79.9296,80.1005,12204.0
2016-07-26 14:30:00,89.11,89.16,89.06,89.14,8485.0,80.1455,80.1904,80.1005,80.1724,8485.0
2016-07-26 15:00:00,89.14,89.29,89.14,89.29,17305.0,80.1724,80.3073,80.1724,80.3073,17305.0
2016-07-26 15:30:00,89.29,89.43,89.27,89.37,37331.0,80.3073,80.4333,80.2894,80.3793,37331.0
2016-07-27 09:30:00,89.62,89.79,89.11,89.49,26074.0,80.6041,80.757,80.1455,80.4872,26074.0
2016-07-27 10:00:00,89.5,89.67,89.36,89.65,70823.0,80.4962,80.6491,80.3703,80.6311,70823.0
2016-07-27 10:30:00,89.64,89.73,89.46,89.48,37716.0,80.6221,80.7031,80.4602,80.4782,37716.0
2016-07-27 11:00:00,89.42,89.73,89.29,89.72,14557.0,80.4243,80.7031,80.3073,80.6941,14557.0
2016-07-27 11:30:00,89.71,89.71,89.28,89.37,6789.0,80.6851,80.6851,80.2984,80.3793,6789.0
2016-07-27 12:00:00,89.39,89.46,89.29,89.29,3400.0,80.3973,80.4602,80.3073,80.3073,3400.0
2016-07-27 12:30:00,89.26,89.41,89.23,89.37,12030.0,80.2804,80.4153,80.2534,80.3793,12030.0
2016-07-27 13:00:00,89.37,89.45,89.31,89.44,8605.0,80.3793,80.4513,80.3253,80.4423,8605.0
2016-07-27 13:30:00,89.41,89.55,89.38,89.45,22262.0,80.4153,80.5412,80.3883,80.4513,22262.0
2016-07-27 14:00:00,89.4,89.65,89.26,89.39,14203.0,80.4063,80.6311,80.2804,80.3973,14203.0
2016-07-27 14:30:00,89.4,89.6,89.4,89.6,9103.0,80.4063,80.5862,80.4063,80.5862,9103.0
2016-07-27 15:00:00,89.58,89.79,89.58,89.74,22092.0,80.5682,80.757,80.5682,80.7121,22092.0
2016-07-27 15:30:00,89.74,89.77,89.57,89.58,52555.0,80.7121,80.7391,80.5592,80.5682,52555.0
2016-07-28 09:30:00,89.43,89.65,88.86,88.89,61321.0,80.4333,80.6311,79.9206,79.9476,61321.0
2016-07-28 10:00:00,88.84,88.93,88.59,88.59,9953.0,79.9026,79.9836,79.6778,79.6778,9953.0
2016-07-28 10:30:00,88.62,88.83,88.46,88.75,17179.0,79.7048,79.8936,79.5608,79.8217,17179.0
2016-07-28 11:00:00,88.8,88.83,88.66,88.81,4742.0,79.8666,79.8936,79.7407,79.8756,4742.0
2016-07-28 11:30:00,88.77,88.81,88.51,88.58,6399.0,79.8397,79.8756,79.6058,79.6688,6399.0
2016-07-28 12:00:00,88.51,88.71,88.48,88.65,13424.0,79.6058,79.7857,79.5788,79.7317,13424.0
2016-07-28 12:30:00,88.68,89.0,88.66,88.92,13656.0,79.7587,80.0465,79.7407,79.9746,13656.0
2016-07-28 13:00:00,89.01,89.37,89.01,89.22,18088.0,80.0555,80.3793,80.0555,80.2444,18088.0
2016-07-28 13:30:00,89.23,89.53,89.15,89.53,5721.0,80.2534,80.5232,80.1814,80.5232,5721.0
2016-07-28 14:00:00,89.47,89.5,89.29,89.39,3968.0,80.4692,80.4962,80.3073,80.3973,3968.0
2016-07-28 14:30:00,89.38,89.44,89.34,89.38,5349.0,80.3883,80.4423,80.3523,80.3883,5349.0
2016-07-28 15:00:00,89.38,89.42,89.28,89.34,5377.0,80.3883,80.4243,80.2984,80.3523,5377.0
2016-07-28 15:30:00,89.34,89.43,89.12,89.12,54801.0,80.3523,80.4333,80.1544,80.1544,54801.0
2016-07-29 09:30:00,89.28,89.28,88.83,88.94,10270.0,80.2984,80.2984,79.8936,79.9926,10270.0
2016-07-29 10:00:00,88.93,89.08,88.53,88.97,34028.0,79.9836,80.1185,79.6238,80.0195,34028.0
2016-07-29 10:30:00,88.97,89.12,88.92,88.96,20127.0,80.0195,80.1544,79.9746,80.0105,20127.0
2016-07-29 11:00:00,88.96,89.22,88.96,89.03,9729.0,80.0105,80.2444,80.0105,80.0735,9729.0
2016-07-29 11:30:00,89.0,89.14,88.98,89.03,18609.0,80.0465,80.1724,80.0285,80.0735,18609.0
2016-07-29 12:00:00,89.04,89.23,89.03,89.23,10435.0,80.0825,80.2534,80.0735,80.2534,10435.0
2016-07-29 12:30:00,89.28,89.36,89.1,89.16,13434.0,80.2984,80.3703,80.1365,80.1904,13434.0
2016-07-29 13:00:00,89.17,89.29,89.14,89.25,8916.0,80.1994,80.3073,80.1724,80.2714,8916.0
2016-07-29 13:30:00,89.31,89.32,89.19,89.28,9484.0,80.3253,80.3343,80.2174,80.2984,9484.0
2016-07-29 14:00:00,89.27,89.33,89.21,89.24,10353.0,80.2894,80.3433,80.2354,80.2624,10353.0
2016-07-29 14:30:00,89.24,89.36,89.2,89.33,16848.0,80.2624,80.3703,80.2264,80.3433,16848.0
2016-07-29 15:00:00,89.31,89.4,89.23,89.31,26620.0,80.3253,80.4063,80.2534,80.3253,26620.0
2016-07-29 15:30:00,89.3,89.4,89.15,89.25,125309.0,80.3163,80.4063,80.1814,80.2714,125309.0
2016-08-01 09:30:00,89.15,89.58,89.06,89.58,15608.0,80.1814,80.5682,80.1005,80.5682,15608.0
2016-08-01 10:00:00,89.57,89.7,89.42,89.64,4860.0,80.5592,80.6761,80.4243,80.6221,4860.0
2016-08-01 10:30:00,89.6,89.77,89.49,89.71,7724.0,80.5862,80.7391,80.4872,80.6851,7724.0
2016-08-01 11:00:00,89.66,89.89,89.65,89.84,12377.0,80.6401,80.847,80.6311,80.802,12377.0
2016-08-01 11:30:00,89.81,89.88,89.62,89.65,3683.0,80.775,80.838,80.6041,80.6311,3683.0
2016-08-01 12:00:00,89.62,89.66,89.28,89.39,39745.0,80.6041,80.6401,80.2984,80.3973,39745.0
2016-08-01 12:30:00,89.42,89.44,89.27,89.39,24226.0,80.4243,80.4423,80.2894,80.3973,24226.0
2016-08-01 13:00:00,89.4,89.46,89.34,89.43,6013.0,80.4063,80.4602,80.3523,80.4333,6013.0
2016-08-01 13:30:00,89.46,89.49,89.33,89.48,4786.0,80.4602,80.4872,80.3433,80.4782,4786.0
2016-08-01 14:00:00,89.5,89.52,89.36,89.38,4620.0,80.4962,80.5142,80.3703,80.3883,4620.0
2016-08-01 14:30:00,89.38,89.51,89.36,89.49,7673.0,80.3883,80.5052,80.3703,80.4872,7673.0
2016-08-01 15:00:00,89.48,89.51,89.36,89.48,16675.0,80.4782,80.5052,80.3703,80.4782,16675.0
2016-08-01 15:30:00,89.49,89.56,89.37,89.4,35334.0,80.4872,80.5502,80.3793,80.4063,35334.0
2016-08-02 09:30:00,89.47,89.47,88.9,88.98,18338.0,80.4692,80.4692,79.9566,80.0285,18338.0
2016-08-02 10:00:00,89.0,89.05,88.86,88.99,9335.0,80.0465,80.0915,79.9206,80.0375,9335.0
2016-08-02 10:30:00,89.04,89.04,88.65,88.68,9468.0,80.0825,80.0825,79.7317,79.7587,9468.0
2016-08-02 11:00:00,88.67,88.94,88.66,88.87,10423.0,79.7497,79.9926,79.7407,79.9296,10423.0
2016-08-02 11:30:00,88.89,88.97,88.81,88.81,3900.0,79.9476,80.0195,79.8756,79.8756,3900.0
2016-08-02 12:00:00,88.81,88.91,88.74,88.89,5290.0,79.8756,79.9656,79.8127,79.9476,5290.0
2016-08-02 12:30:00,88.83,88.88,88.82,88.85,2008.0,79.8936,79.9386,79.8846,79.9116,2008.0
2016-08-02 13:00:00,88.8,88.8,88.56,88.8,4667.0,79.8666,79.8666,79.6508,79.8666,4667.0
2016-08-02 13:30:00,88.82,88.82,88.64,88.67,12949.0,79.8846,79.8846,79.7227,79.7497,12949.0
2016-08-02 14:00:00,88.67,88.9,88.67,88.9,9136.0,79.7497,79.9566,79.7497,79.9566,9136.0
2016-08-02 14:30:00,88.86,88.94,88.81,88.84,10473.0,79.9206,79.9926,79.8756,79.9026,10473.0
2016-08-02 15:00:00,88.83,88.92,88.81,88.84,10843.0,79.8936,79.9746,79.8756,79.9026,10843.0
2016-08-02 15:30:00,88.83,88.91,88.66,88.67,36415.0,79.8936,79.9656,79.7407,79.7497,36415.0
2016-08-03 09:30:00,88.87,89.0,87.68,87.8,25521.0,79.9296,80.0465,78.8593,78.9672,25521.0
2016-08-03 10:00:00,87.82,88.01,87.65,87.91,13104.0,78.9852,79.1561,78.8323,79.0662,13104.0
2016-08-03 10:30:00,87.91,88.17,87.83,87.83,5992.0,79.0662,79.3,78.9942,78.9942,5992.0
2016-08-03 11:00:00,87.89,87.91,87.41,87.72,13918.0,79.0482,79.0662,78.6165,78.8953,13918.0
2016-08-03 11:30:00,87.66,87.67,87.37,87.64,8835.0,78.8413,78.8503,78.5805,78.8233,8835.0
2016-08-03 12:00:00,87.64,87.73,87.6,87.69,8775.0,78.8233,78.9043,78.7874,78.8683,8775.0
2016-08-03 12:30:00,87.69,87.82,87.68,87.74,3400.0,78.8683,78.9852,78.8593,78.9133,3400.0
2016-08-03 13:00:00,87.75,87.75,87.65,87.65,28519.0,78.9223,78.9223,78.8323,78.8323,28519.0
2016-08-03 13:30:00,87.67,87.77,87.67,87.76,5228.0,78.8503,78.9403,78.8503,78.9313,5228.0
2016-08-03 14:00:00,87.77,87.8,87.72,87.75,19725.0,78.9403,78.9672,78.8953,78.9223,19725.0
2016-08-03 14:30:00,87.75,87.88,87.73,87.81,6731.0,78.9223,79.0392,78.9043,78.9762,6731.0
2016-08-03 15:00:00,87.83,87.92,87.73,87.92,22196.0,78.9942,79.0752,78.9043,79.0752,22196.0
2016-08-03 15:30:00,87.92,88.03,87.82,88.02,34916.0,79.0752,79.1741,78.9852,79.1651,34916.0
2016-08-04 09:30:00,88.45,89.09,87.59,88.47,17892.0,79.5519,80.1275,78.7784,79.5698,17892.0
2016-08-04 10:00:00,88.47,88.53,88.28,88.53,23829.0,79.5698,79.6238,79.399,79.6238,23829.0
2016-08-04 10:30:00,88.53,88.65,88.51,88.53,14972.0,79.6238,79.7317,79.6058,79.6238,14972.0
2016-08-04 11:00:00,88.52,88.58,88.46,88.53,18588.0,79.6148,79.6688,79.5608,79.6238,18588.0
2016-08-04 11:30:00,88.56,88.64,88.56,88.63,3400.0,79.6508,79.7227,79.6508,79.7137,3400.0
2016-08-04 12:00:00,88.63,88.63,88.35,88.42,7780.0,79.7137,79.7137,79.4619,79.5249,7780.0
2016-08-04 12:30:00,88.49,88.52,88.32,88.46,6571.0,79.5878,79.6148,79.4349,79.5608,6571.0
2016-08-04 13:00:00,88.44,88.53,88.4,88.51,7221.0,79.5429,79.6238,79.5069,79.6058,7221.0
2016-08-04 13:30:00,88.51,88.51,88.43,88.48,7133.0,79.6058,79.6058,79.5339,79.5788,7133.0
2016-08-04 14:00:00,88.47,88.51,88.35,88.36,6504.0,79.5698,79.6058,79.4619,79.4709,6504.0
2016-08-04 14:30:00,88.39,88.42,88.25,88.32,7418.0,79.4979,79.5249,79.372,79.4349,7418.0
2016-08-04 15:00:00,88.3,88.34,88.25,88.28,12226.0,79.4169,79.4529,79.372,79.399,12226.0
2016-08-04 15:30:00,88.31,88.45,88.24,88.32,64891.0,79.4259,79.5519,79.363,79.4349,64891.0
2016-08-05 09:30:00,88.64,89.01,88.47,88.77,12403.0,79.7227,80.0555,79.5698,79.8397,12403.0
2016-08-05 10:00:00,88.78,89.0,88.73,89.0,28556.0,79.8487,80.0465,79.8037,80.0465,28556.0
2016-08-05 10:30:00,88.99,89.02,88.78,88.78,8244.0,80.0375,80.0645,79.8487,79.8487,8244.0
2016-08-05 11:00:00,88.85,88.95,88.83,88.93,8623.0,79.9116,80.0016,79.8936,79.9836,8623.0
2016-08-05 11:30:00,88.96,89.03,88.89,88.89,7014.0,80.0105,80.0735,79.9476,79.9476,7014.0
2016-08-05 12:00:00,88.83,88.9,88.83,88.89,3690.0,79.8936,79.9566,79.8936,79.9476,3690.0
2016-08-05 12:30:00,88.89,88.9,88.83,88.85,5581.0,79.9476,79.9566,79.8936,79.9116,5581.0
2016-08-05 13:00:00,88.85,88.87,88.7,88.72,4371.0,79.9116,79.9296,79.7767,79.7947,4371.0
2016-08-05 13:30:00,88.76,88.87,88.74,88.84,7370.0,79.8307,79.9296,79.8127,79.9026,7370.0
2016-08-05 14:00:00,88.86,88.86,88.65,88.69,6470.0,79.9206,79.9206,79.7317,79.7677,6470.0
2016-08-05 14:30:00,88.71,88.85,88.66,88.82,15558.0,79.7857,79.9116,79.7407,79.8846,15558.0
2016-08-05 15:00:00,88.8,88.91,88.77,88.86,12495.0,79.8666,79.9656,79.8397,79.9206,12495.0
2016-08-05 15:30:00,88.87,88.99,88.79,88.99,47426.0,79.9296,80.0375,79.8576,80.0375,47426.0
2016-08-08 09:30:00,88.85,88.88,88.22,88.45,8482.0,79.9116,79.9386,79.345,79.5519,8482.0
2016-08-08 10:00:00,88.42,88.48,88.3,88.38,15303.0,79.5249,79.5788,79.4169,79.4889,15303.0
2016-08-08 10:30:00,88.47,88.47,88.19,88.31,15043.0,79.5698,79.5698,79.318,79.4259,15043.0
2016-08-08 11:00:00,88.35,88.35,88.17,88.2,10385.0,79.4619,79.4619,79.3,79.327,10385.0
2016-08-08 11:30:00,88.18,88.23,88.13,88.13,4598.0,79.309,79.354,79.264,79.264,4598.0
2016-08-08 12:00:00,88.12,88.12,88.05,88.06,4739.0,79.2551,79.2551,79.1921,79.2011,4739.0
2016-08-08 12:30:00,88.04,88.07,87.98,88.06,4274.0,79.1831,79.2101,79.1291,79.2011,4274.0
2016-08-08 13:00:00,88.04,88.07,87.97,88.06,16200.0,79.1831,79.2101,79.1201,79.2011,16200.0
2016-08-08 13:30:00,88.08,88.09,87.99,88.05,6902.0,79.2191,79.2281,79.1381,79.1921,6902.0
2016-08-08 14:00:00,88.05,88.08,87.96,87.99,5014.0,79.1921,79.2191,79.1111,79.1381,5014.0
2016-08-08 14:30:00,88.02,88.11,88.0,88.04,21200.0,79.1651,79.2461,79.1471,79.1831,21200.0
2016-08-08 15:00:00,88.05,88.13,88.01,88.06,5845.0,79.1921,79.264,79.1561,79.2011,5845.0
2016-08-08 15:30:00,88.07,88.17,88.05,88.09,36507.0,79.2101,79.3,79.1921,79.2281,36507.0
2016-08-09 09:30:00,88.19,88.25,88.07,88.22,30204.0,79.318,79.372,79.2101,79.345,30204.0
2016-08-09 10:00:00,88.18,88.32,88.09,88.28,12856.0,79.309,79.4349,79.2281,79.399,12856.0
2016-08-09 10:30:00,88.3,88.46,88.23,88.34,27726.0,79.4169,79.5608,79.354,79.4529,27726.0
2016-08-09 11:00:00,88.3,88.46,88.22,88.22,12161.0,79.4169,79.5608,79.345,79.345,12161.0
2016-08-09 11:30:00,88.24,88.29,88.2,88.29,3491.0,79.363,79.4079,79.327,79.4079,3491.0
2016-08-09 12:00:00,88.29,88.36,88.2,88.21,3455.0,79.4079,79.4709,79.327,79.336,3455.0
2016-08-09 12:30:00,88.2,88.25,88.17,88.2,3270.0,79.327,79.372,79.3,79.327,3270.0
2016-08-09 13:00:00,88.21,88.26,88.17,88.17,3401.0,79.336,79.381,79.3,79.3,3401.0
2016-08-09 13:30:00,88.2,88.3,88.17,88.2,3446.0,79.327,79.4169,79.3,79.327,3446.0
2016-08-09 14:00:00,88.21,88.25,88.19,88.19,3140.0,79.336,79.372,79.318,79.318,3140.0
2016-08-09 14:30:00,88.09,88.22,88.08,88.22,5209.0,79.2281,79.345,79.2191,79.345,5209.0
2016-08-09 15:00:00,88.23,88.34,88.18,88.32,37348.0,79.354,79.4529,79.309,79.4349,37348.0
2016-08-09 15:30:00,88.36,88.39,88.27,88.35,27062.0,79.4709,79.4979,79.39,79.4619,27062.0
2016-08-10 09:30:00,88.6,88.7,88.54,88.57,5250.0,79.6868,79.7767,79.6328,79.6598,5250.0
2016-08-10 10:00:00,88.52,88.84,88.51,88.74,8298.0,79.6148,79.9026,79.6058,79.8127,8298.0
2016-08-10 10:30:00,88.7,88.77,88.61,88.69,3357.0,79.7767,79.8397,79.6958,79.7677,3357.0
2016-08-10 11:00:00,88.73,88.76,88.56,88.57,6589.0,79.8037,79.8307,79.6508,79.6598,6589.0
2016-08-10 11:30:00,88.52,88.61,88.47,88.54,13397.0,79.6148,79.6958,79.5698,79.6328,13397.0
2016-08-10 12:00:00,88.54,88.8,88.54,88.72,5473.0,79.6328,79.8666,79.6328,79.7947,5473.0
2016-08-10 12:30:00,88.75,88.87,88.75,88.85,3841.0,79.8217,79.9296,79.8217,79.9116,3841.0
2016-08-10 13:00:00,88.85,88.92,88.79,88.82,14509.0,79.9116,79.9746,79.8576,79.8846,14509.0
2016-08-10 13:30:00,88.77,88.87,88.76,88.81,5705.0,79.8397,79.9296,79.8307,79.8756,5705.0
2016-08-10 14:00:00,88.81,88.83,88.73,88.77,6459.0,79.8756,79.8936,79.8037,79.8397,6459.0
2016-08-10 14:30:00,88.75,88.91,88.75,88.9,26673.0,79.8217,79.9656,79.8217,79.9566,26673.0
2016-08-10 15:00:00,88.88,88.96,88.87,88.92,5037.0,79.9386,80.0105,79.9296,79.9746,5037.0
2016-08-10 15:30:00,88.92,88.97,88.84,88.96,39534.0,79.9746,80.0195,79.9026,80.0105,39534.0
2016-08-11 09:30:00,89.37,89.47,89.02,89.21,22595.0,80.3793,80.4692,80.0645,80.2354,22595.0
2016-08-11 10:00:00,89.17,89.25,88.88,88.99,23317.0,80.1994,80.2714,79.9386,80.0375,23317.0
2016-08-11 10:30:00,88.99,89.09,88.95,88.99,6633.0,80.0375,80.1275,80.0016,80.0375,6633.0
2016-08-11 11:00:00,89.02,89.1,88.94,88.94,4626.0,80.0645,80.1365,79.9926,79.9926,4626.0
2016-08-11 11:30:00,88.95,89.0,88.81,88.89,5983.0,80.0016,80.0465,79.8756,79.9476,5983.0
2016-08-11 12:00:00,88.89,88.92,88.83,88.89,3425.0,79.9476,79.9746,79.8936,79.9476,3425.0
2016-08-11 12:30:00,88.87,88.87,88.77,88.77,2568.0,79.9296,79.9296,79.8397,79.8397,2568.0
2016-08-11 13:00:00,88.8,88.83,88.66,88.66,10763.0,79.8666,79.8936,79.7407,79.7407,10763.0
2016-08-11 13:30:00,88.69,88.71,88.66,88.67,5379.0,79.7677,79.7857,79.7407,79.7497,5379.0
2016-08-11 14:00:00,88.69,88.76,88.67,88.74,19459.0,79.7677,79.8307,79.7497,79.8127,19459.0
2016-08-11 14:30:00,88.74,88.85,88.7,88.75,43584.0,79.8127,79.9116,79.7767,79.8217,43584.0
2016-08-11 15:00:00,88.76,88.79,88.72,88.77,11165.0,79.8307,79.8576,79.7947,79.8397,11165.0
2016-08-11 15:30:00,88.77,88.86,88.72,88.72,41872.0,79.8397,79.9206,79.7947,79.7947,41872.0
2016-08-12 09:30:00,88.51,88.73,88.35,88.35,8197.0,79.6058,79.8037,79.4619,79.4619,8197.0
2016-08-12 10:00:00,88.44,88.46,88.32,88.35,4910.0,79.5429,79.5608,79.4349,79.4619,4910.0
2016-08-12 10:30:00,88.36,88.42,88.26,88.42,7621.0,79.4709,79.5249,79.381,79.5249,7621.0
2016-08-12 11:00:00,88.42,88.52,88.35,88.52,9123.0,79.5249,79.6148,79.4619,79.6148,9123.0
2016-08-12 11:30:00,88.54,88.54,88.29,88.32,12529.0,79.6328,79.6328,79.4079,79.4349,12529.0
2016-08-12 12:00:00,88.33,88.4,88.26,88.4,18436.0,79.4439,79.5069,79.381,79.5069,18436.0
2016-08-12 12:30:00,88.4,88.42,88.32,88.36,4593.0,79.5069,79.5249,79.4349,79.4709,4593.0
2016-08-12 13:00:00,88.35,88.35,88.17,88.18,7769.0,79.4619,79.4619,79.3,79.309,7769.0
2016-08-12 13:30:00,88.16,88.37,88.15,88.37,8984.0,79.291,79.4799,79.282,79.4799,8984.0
2016-08-12 14:00:00,88.37,88.45,88.34,88.36,19968.0,79.4799,79.5519,79.4529,79.4709,19968.0
2016-08-12 14:30:00,88.36,88.39,88.29,88.3,14472.0,79.4709,79.4979,79.4079,79.4169,14472.0
2016-08-12 15:00:00,88.31,88.39,88.28,88.36,12393.0,79.4259,79.4979,79.399,79.4709,12393.0
2016-08-12 15:30:00,88.36,88.42,88.3,88.37,36972.0,79.4709,79.5249,79.4169,79.4799,36972.0
2016-08-15 09:30:00,88.57,88.69,88.41,88.69,5661.0,79.6598,79.7677,79.5159,79.7677,5661.0
2016-08-15 10:00:00,88.68,88.75,88.54,88.6,5308.0,79.7587,79.8217,79.6328,79.6868,5308.0
2016-08-15 10:30:00,88.58,88.66,88.47,88.51,21323.0,79.6688,79.7407,79.5698,79.6058,21323.0
2016-08-15 11:00:00,88.54,88.58,88.42,88.46,13036.0,79.6328,79.6688,79.5249,79.5608,13036.0
2016-08-15 11:30:00,88.47,88.58,88.47,88.55,7457.0,79.5698,79.6688,79.5698,79.6418,7457.0
2016-08-15 12:00:00,88.58,88.72,88.58,88.72,5215.0,79.6688,79.7947,79.6688,79.7947,5215.0
2016-08-15 12:30:00,88.7,88.72,88.58,88.61,5160.0,79.7767,79.7947,79.6688,79.6958,5160.0
2016-08-15 13:00:00,88.62,88.8,88.62,88.8,11901.0,79.7048,79.8666,79.7048,79.8666,11901.0
2016-08-15 13:30:00,88.8,88.88,88.76,88.84,10074.0,79.8666,79.9386,79.8307,79.9026,10074.0
2016-08-15 14:00:00,88.84,88.87,88.83,88.87,19450.0,79.9026,79.9296,79.8936,79.9296,19450.0
2016-08-15 14:30:00,88.86,88.93,88.84,88.87,9790.0,79.9206,79.9836,79.9026,79.9296,9790.0
2016-08-15 15:00:00,88.91,88.91,88.83,88.83,9488.0,79.9656,79.9656,79.8936,79.8936,9488.0
2016-08-15 15:30:00,88.83,88.89,88.74,88.84,46055.0,79.8936,79.9476,79.8127,79.9026,46055.0
2016-08-16 09:30:00,88.59,88.59,88.19,88.39,20301.0,79.6778,79.6778,79.318,79.4979,20301.0
2016-08-16 10:00:00,88.4,88.65,88.38,88.57,11026.0,79.5069,79.7317,79.4889,79.6598,11026.0
2016-08-16 10:30:00,88.56,88.76,88.52,88.72,15555.0,79.6508,79.8307,79.6148,79.7947,15555.0
2016-08-16 11:00:00,88.71,88.74,88.59,88.67,10122.0,79.7857,79.8127,79.6778,79.7497,10122.0
2016-08-16 11:30:00,88.63,88.66,88.54,88.59,6264.0,79.7137,79.7407,79.6328,79.6778,6264.0
2016-08-16 12:00:00,88.63,88.66,88.5,88.54,20952.0,79.7137,79.7407,79.5968,79.6328,20952.0
2016-08-16 12:30:00,88.51,88.66,88.51,88.56,6077.0,79.6058,79.7407,79.6058,79.6508,6077.0
2016-08-16 13:00:00,88.53,88.65,88.49,88.58,14270.0,79.6238,79.7317,79.5878,79.6688,14270.0
2016-08-16 13:30:00,88.56,88.7,88.45,88.67,18687.0,79.6508,79.7767,79.5519,79.7497,18687.0
2016-08-16 14:00:00,88.67,88.7,88.43,88.47,12474.0,79.7497,79.7767,79.5339,79.5698,12474.0
2016-08-16 14:30:00,88.5,88.52,88.43,88.48,12548.0,79.5968,79.6148,79.5339,79.5788,12548.0
2016-08-16 15:00:00,88.48,88.64,88.46,88.63,18973.0,79.5788,79.7227,79.5608,79.7137,18973.0
2016-08-16 15:30:00,88.61,88.8,88.36,88.42,73805.0,79.6958,79.8666,79.4709,79.5249,73805.0
2016-08-17 09:30:00,87.3,87.31,85.76,86.65,159274.0,78.5175,78.5265,77.1325,77.9329,159274.0
2016-08-17 10:00:00,86.61,86.71,85.35,85.9,57770.0,77.897,77.9869,76.7637,77.2584,57770.0
2016-08-17 10:30:00,85.74,86.15,85.55,86.08,31423.0,77.1145,77.4832,76.9436,77.4203,31423.0
2016-08-17 11:00:00,86.15,86.48,85.61,85.84,39760.0,77.4832,77.78,76.9976,77.2044,39760.0
2016-08-17 11:30:00,85.86,85.91,85.61,85.66,30390.0,77.2224,77.2674,76.9976,77.0425,30390.0
2016-08-17 12:00:00,85.69,85.69,85.26,85.37,20567.0,77.0695,77.0695,76.6828,76.7817,20567.0
2016-08-17 12:30:00,85.39,85.79,85.34,85.72,16662.0,76.7997,77.1595,76.7547,77.0965,16662.0
2016-08-17 13:00:00,85.69,85.81,85.6,85.8,23262.0,77.0695,77.1774,76.9886,77.1684,23262.0
2016-08-17 13:30:00,85.8,85.89,85.57,85.69,40590.0,77.1684,77.2494,76.9616,77.0695,40590.0
2016-08-17 14:00:00,85.65,85.94,85.42,85.84,27546.0,77.0335,77.2944,76.8267,77.2044,27546.0
2016-08-17 14:30:00,85.85,86.02,85.51,85.98,34395.0,77.2134,77.3663,76.9076,77.3303,34395.0
2016-08-17 15:00:00,85.93,86.01,85.77,85.87,35834.0,77.2854,77.3573,77.1415,77.2314,35834.0
2016-08-17 15:30:00,85.88,86.0,85.8,85.94,153188.0,77.2404,77.3483,77.1684,77.2944,153188.0
2016-08-18 09:30:00,86.02,86.68,85.92,86.57,33155.0,77.3663,77.9599,77.2764,77.861,33155.0
2016-08-18 10:00:00,86.6,86.97,86.6,86.97,44018.0,77.888,78.2207,77.888,78.2207,44018.0
2016-08-18 10:30:00,86.96,87.72,86.96,87.55,64920.0,78.2117,78.8953,78.2117,78.7424,64920.0
2016-08-18 11:00:00,87.51,87.59,87.1,87.24,24213.0,78.7064,78.7784,78.3377,78.4636,24213.0
2016-08-18 11:30:00,87.24,87.41,87.14,87.41,16267.0,78.4636,78.6165,78.3736,78.6165,16267.0
2016-08-18 12:00:00,87.4,87.4,87.18,87.28,17430.0,78.6075,78.6075,78.4096,78.4996,17430.0
2016-08-18 12:30:00,87.25,87.54,87.17,87.43,17465.0,78.4726,78.7334,78.4006,78.6345,17465.0
2016-08-18 13:00:00,87.42,87.45,87.31,87.38,15813.0,78.6255,78.6525,78.5265,78.5895,15813.0
2016-08-18 13:30:00,87.39,87.53,87.27,87.47,13130.0,78.5985,78.7244,78.4906,78.6704,13130.0
2016-08-18 14:00:00,87.45,87.48,87.29,87.32,17827.0,78.6525,78.6794,78.5085,78.5355,17827.0
2016-08-18 14:30:00,87.31,87.42,87.27,87.28,21229.0,78.5265,78.6255,78.4906,78.4996,21229.0
2016-08-18 15:00:00,87.27,87.43,87.2,87.4,33836.0,78.4906,78.6345,78.4276,78.6075,33836.0
2016-08-18 15:30:00,87.4,87.4,87.1,87.13,68651.0,78.6075,78.6075,78.3377,78.3646,68651.0
2016-08-19 09:30:00,87.15,87.15,86.26,86.81,32936.0,78.3826,78.3826,77.5822,78.0768,32936.0
2016-08-19 10:00:00,86.86,87.19,86.81,87.19,12146.0,78.1218,78.4186,78.0768,78.4186,12146.0
2016-08-19 10:30:00,87.23,87.28,87.14,87.16,8995.0,78.4546,78.4996,78.3736,78.3916,8995.0
2016-08-19 11:00:00,87.17,87.22,87.1,87.22,12866.0,78.4006,78.4456,78.3377,78.4456,12866.0
2016-08-19 11:30:00,87.28,87.28,87.2,87.28,8844.0,78.4996,78.4996,78.4276,78.4996,8844.0
2016-08-19 12:00:00,87.29,87.36,87.24,87.36,10438.0,78.5085,78.5715,78.4636,78.5715,10438.0
2016-08-19 12:30:00,87.34,87.41,87.3,87.35,5910.0,78.5535,78.6165,78.5175,78.5625,5910.0
2016-08-19 13:00:00,87.34,87.41,87.2,87.39,10727.0,78.5535,78.6165,78.4276,78.5985,10727.0
2016-08-19 13:30:00,87.39,87.47,87.36,87.44,6636.0,78.5985,78.6704,78.5715,78.6435,6636.0
2016-08-19 14:00:00,87.47,87.56,87.46,87.52,9593.0,78.6704,78.7514,78.6614,78.7154,9593.0
2016-08-19 14:30:00,87.53,87.76,87.53,87.74,14182.0,78.7244,78.9313,78.7244,78.9133,14182.0
2016-08-19 15:00:00,87.74,87.79,87.65,87.79,19112.0,78.9133,78.9582,78.8323,78.9582,19112.0
2016-08-19 15:30:00,87.79,87.8,87.69,87.7,50360.0,78.9582,78.9672,78.8683,78.8773,50360.0
2016-08-22 09:30:00,87.34,87.79,87.3,87.79,13928.0,78.5535,78.9582,78.5175,78.9582,13928.0
2016-08-22 10:00:00,87.77,88.16,87.73,88.16,8658.0,78.9403,79.291,78.9043,79.291,8658.0
2016-08-22 10:30:00,88.17,88.43,88.17,88.41,29831.0,79.3,79.5339,79.3,79.5159,29831.0
2016-08-22 11:00:00,88.39,88.39,88.1,88.11,21952.0,79.4979,79.4979,79.2371,79.2461,21952.0
2016-08-22 11:30:00,88.09,88.26,88.08,88.23,10126.0,79.2281,79.381,79.2191,79.354,10126.0
2016-08-22 12:00:00,88.24,88.5,88.24,88.43,12382.0,79.363,79.5968,79.363,79.5339,12382.0
2016-08-22 12:30:00,88.41,88.43,88.32,88.39,8799.0,79.5159,79.5339,79.4349,79.4979,8799.0
2016-08-22 13:00:00,88.36,88.39,88.22,88.26,9930.0,79.4709,79.4979,79.345,79.381,9930.0
2016-08-22 13:30:00,88.24,88.44,88.18,88.38,10676.0,79.363,79.5429,79.309,79.4889,10676.0
2016-08-22 14:00:00,88.35,88.43,88.34,88.36,14315.0,79.4619,79.5339,79.4529,79.4709,14315.0
2016-08-22 14:30:00,88.34,88.46,88.28,88.46,16046.0,79.4529,79.5608,79.399,79.5608,16046.0
2016-08-22 15:00:00,88.44,88.53,88.38,88.45,27155.0,79.5429,79.6238,79.4889,79.5519,27155.0
2016-08-22 15:30:00,88.44,88.46,88.3,88.33,41550.0,79.5429,79.5608,79.4169,79.4439,41550.0
2016-08-23 09:30:00,88.77,88.93,88.44,88.77,17521.0,79.8397,79.9836,79.5429,79.8397,17521.0
2016-08-23 10:00:00,88.74,88.82,88.55,88.59,13437.0,79.8127,79.8846,79.6418,79.6778,13437.0
2016-08-23 10:30:00,88.62,88.68,88.52,88.56,15027.0,79.7048,79.7587,79.6148,79.6508,15027.0
2016-08-23 11:00:00,88.58,88.58,88.4,88.46,10957.0,79.6688,79.6688,79.5069,79.5608,10957.0
2016-08-23 11:30:00,88.47,88.63,88.47,88.63,7797.0,79.5698,79.7137,79.5698,79.7137,7797.0
2016-08-23 12:00:00,88.6,88.62,88.53,88.57,9359.0,79.6868,79.7048,79.6238,79.6598,9359.0
2016-08-23 12:30:00,88.57,88.64,88.54,88.58,10859.0,79.6598,79.7227,79.6328,79.6688,10859.0
2016-08-23 13:00:00,88.55,88.74,88.52,88.69,6796.0,79.6418,79.8127,79.6148,79.7677,6796.0
2016-08-23 13:30:00,88.7,88.74,88.67,88.69,7920.0,79.7767,79.8127,79.7497,79.7677,7920.0
2016-08-23 14:00:00,88.69,88.69,88.56,88.59,15048.0,79.7677,79.7677,79.6508,79.6778,15048.0
2016-08-23 14:30:00,88.6,88.66,88.58,88.64,10564.0,79.6868,79.7407,79.6688,79.7227,10564.0
2016-08-23 15:00:00,88.65,88.82,88.65,88.73,10993.0,79.7317,79.8846,79.7317,79.8037,10993.0
2016-08-23 15:30:00,88.74,88.79,88.68,88.72,55677.0,79.8127,79.8576,79.7587,79.7947,55677.0
2016-08-24 09:30:00,87.19,88.49,87.19,87.8,28233.0,78.4186,79.5878,78.4186,78.9672,28233.0
2016-08-24 10:00:00,87.74,88.3,87.7,88.09,26138.0,78.9133,79.4169,78.8773,79.2281,26138.0
2016-08-24 10:30:00,88.09,88.09,87.73,87.99,26145.0,79.2281,79.2281,78.9043,79.1381,26145.0
2016-08-24 11:00:00,87.98,87.99,87.83,87.86,16173.0,79.1291,79.1381,78.9942,79.0212,16173.0
2016-08-24 11:30:00,87.83,87.92,87.78,87.85,12640.0,78.9942,79.0752,78.9493,79.0122,12640.0
2016-08-24 12:00:00,87.84,88.02,87.83,87.94,8960.0,79.0032,79.1651,78.9942,79.0932,8960.0
2016-08-24 12:30:00,87.97,88.0,87.91,87.95,9700.0,79.1201,79.1471,79.0662,79.1022,9700.0
2016-08-24 13:00:00,87.93,87.93,87.85,87.89,7220.0,79.0842,79.0842,79.0122,79.0482,7220.0
2016-08-24 13:30:00,87.88,87.89,87.82,87.88,7700.0,79.0392,79.0482,78.9852,79.0392,7700.0
2016-08-24 14:00:00,87.85,87.87,87.78,87.8,10832.0,79.0122,79.0302,78.9493,78.9672,10832.0
2016-08-24 14:30:00,87.83,87.94,87.8,87.93,11814.0,78.9942,79.0932,78.9672,79.0842,11814.0
2016-08-24 15:00:00,87.91,87.93,87.74,87.89,27667.0,79.0662,79.0842,78.9133,79.0482,27667.0
2016-08-24 15:30:00,87.85,87.91,87.74,87.84,40997.0,79.0122,79.0662,78.9133,79.0032,40997.0
2016-08-25 09:30:00,87.52,87.81,87.52,87.6,10224.0,78.7154,78.9762,78.7154,78.7874,10224.0
2016-08-25 10:00:00,87.67,88.0,87.64,87.86,24133.0,78.8503,79.1471,78.8233,79.0212,24133.0
2016-08-25 10:30:00,87.9,88.01,87.8,87.91,17395.0,79.0572,79.1561,78.9672,79.0662,17395.0
2016-08-25 11:00:00,87.94,88.02,87.85,87.9,15560.0,79.0932,79.1651,79.0122,79.0572,15560.0
2016-08-25 11:30:00,87.92,87.92,87.7,87.74,16786.0,79.0752,79.0752,78.8773,78.9133,16786.0
2016-08-25 12:00:00,87.77,87.81,87.7,87.81,6749.0,78.9403,78.9762,78.8773,78.9762,6749.0
2016-08-25 12:30:00,87.85,88.03,87.85,87.96,9361.0,79.0122,79.1741,79.0122,79.1111,9361.0
2016-08-25 13:00:00,87.95,88.05,87.9,88.04,7643.0,79.1022,79.1921,79.0572,79.1831,7643.0
2016-08-25 13:30:00,88.04,88.07,87.98,88.02,8215.0,79.1831,79.2101,79.1291,79.1651,8215.0
2016-08-25 14:00:00,88.01,88.07,87.92,88.03,9499.0,79.1561,79.2101,79.0752,79.1741,9499.0
2016-08-25 14:30:00,88.04,88.08,87.96,87.97,8704.0,79.1831,79.2191,79.1111,79.1201,8704.0
2016-08-25 15:00:00,87.99,88.01,87.9,87.96,25194.0,79.1381,79.1561,79.0572,79.1111,25194.0
2016-08-25 15:30:00,87.94,88.04,87.9,88.04,47310.0,79.0932,79.1831,79.0572,79.1831,47310.0
2016-08-26 09:30:00,88.04,88.44,88.04,88.11,11061.0,79.1831,79.5429,79.1831,79.2461,11061.0
2016-08-26 10:00:00,88.1,88.52,87.97,88.23,27948.0,79.2371,79.6148,79.1201,79.354,27948.0
2016-08-26 10:30:00,88.24,88.33,88.03,88.1,29382.0,79.363,79.4439,79.1741,79.2371,29382.0
2016-08-26 11:00:00,88.08,88.1,87.96,87.98,18557.0,79.2191,79.2371,79.1111,79.1291,18557.0
2016-08-26 11:30:00,88.02,88.02,87.51,87.53,18968.0,79.1651,79.1651,78.7064,78.7244,18968.0
2016-08-26 12:00:00,87.51,87.51,87.06,87.16,28257.0,78.7064,78.7064,78.3017,78.3916,28257.0
2016-08-26 12:30:00,87.15,87.49,87.1,87.38,15009.0,78.3826,78.6884,78.3377,78.5895,15009.0
2016-08-26 13:00:00,87.42,87.46,87.29,87.38,11447.0,78.6255,78.6614,78.5085,78.5895,11447.0
2016-08-26 13:30:00,87.42,87.46,87.3,87.35,11761.0,78.6255,78.6614,78.5175,78.5625,11761.0
2016-08-26 14:00:00,87.34,87.43,87.11,87.24,8322.0,78.5535,78.6345,78.3467,78.4636,8322.0
2016-08-26 14:30:00,87.23,87.42,87.16,87.42,13101.0,78.4546,78.6255,78.3916,78.6255,13101.0
2016-08-26 15:00:00,87.43,87.46,87.12,87.41,31121.0,78.6345,78.6614,78.3557,78.6165,31121.0
2016-08-26 15:30:00,87.39,87.68,87.39,87.59,47143.0,78.5985,78.8593,78.5985,78.7784,47143.0
2016-08-29 09:30:00,87.38,87.95,87.38,87.75,10768.0,78.5895,79.1022,78.5895,78.9223,10768.0
2016-08-29 10:00:00,87.74,87.93,87.53,87.64,25171.0,78.9133,79.0842,78.7244,78.8233,25171.0
2016-08-29 10:30:00,87.64,87.72,87.57,87.65,19489.0,78.8233,78.8953,78.7604,78.8323,19489.0
2016-08-29 11:00:00,87.65,87.76,87.65,87.69,37860.0,78.8323,78.9313,78.8323,78.8683,37860.0
2016-08-29 11:30:00,87.7,87.79,87.68,87.7,27468.0,78.8773,78.9582,78.8593,78.8773,27468.0
2016-08-29 12:00:00,87.7,87.78,87.57,87.57,31774.0,78.8773,78.9493,78.7604,78.7604,31774.0
2016-08-29 12:30:00,87.58,87.61,87.54,87.59,7523.0,78.7694,78.7964,78.7334,78.7784,7523.0
2016-08-29 13:00:00,87.61,87.67,87.61,87.63,7504.0,78.7964,78.8503,78.7964,78.8143,7504.0
2016-08-29 13:30:00,87.64,87.69,87.61,87.61,15943.0,78.8233,78.8683,78.7964,78.7964,15943.0
2016-08-29 14:00:00,87.65,87.67,87.61,87.62,17637.0,78.8323,78.8503,78.7964,78.8054,17637.0
2016-08-29 14:30:00,87.62,87.66,87.59,87.61,8403.0,78.8054,78.8413,78.7784,78.7964,8403.0
2016-08-29 15:00:00,87.63,87.64,87.51,87.51,16650.0,78.8143,78.8233,78.7064,78.7064,16650.0
2016-08-29 15:30:00,87.49,87.57,87.42,87.53,55064.0,78.6884,78.7604,78.6255,78.7244,55064.0
2016-08-30 09:30:00,87.56,87.7,87.42,87.43,22778.0,78.7514,78.8773,78.6255,78.6345,22778.0
2016-08-30 10:00:00,87.46,87.53,87.38,87.49,9972.0,78.6614,78.7244,78.5895,78.6884,9972.0
2016-08-30 10:30:00,87.52,87.52,87.4,87.48,14227.0,78.7154,78.7154,78.6075,78.6794,14227.0
2016-08-30 11:00:00,87.47,87.52,87.4,87.4,22408.0,78.6704,78.7154,78.6075,78.6075,22408.0
2016-08-30 11:30:00,87.41,87.54,87.36,87.51,7264.0,78.6165,78.7334,78.5715,78.7064,7264.0
2016-08-30 12:00:00,87.55,87.59,87.5,87.5,18527.0,78.7424,78.7784,78.6974,78.6974,18527.0
2016-08-30 12:30:00,87.5,87.58,87.43,87.52,11000.0,78.6974,78.7694,78.6345,78.7154,11000.0
2016-08-30 13:00:00,87.52,87.61,87.52,87.56,5055.0,78.7154,78.7964,78.7154,78.7514,5055.0
2016-08-30 13:30:00,87.58,87.64,87.53,87.63,4144.0,78.7694,78.8233,78.7244,78.8143,4144.0
2016-08-30 14:00:00,87.65,87.71,87.58,87.71,17271.0,78.8323,78.8863,78.7694,78.8863,17271.0
2016-08-30 14:30:00,87.69,87.72,87.67,87.69,9829.0,78.8683,78.8953,78.8503,78.8683,9829.0
2016-08-30 15:00:00,87.67,87.7,87.59,87.6,32202.0,78.8503,78.8773,78.7784,78.7874,32202.0
2016-08-30 15:30:00,87.6,87.7,87.59,87.65,64157.0,78.7874,78.8773,78.7784,78.8323,64157.0
2016-08-31 09:30:00,87.54,87.7,87.0,87.2,40884.0,78.7334,78.8773,78.2477,78.4276,40884.0
2016-08-31 10:00:00,87.22,87.33,87.18,87.33,27449.0,78.4456,78.5445,78.4096,78.5445,27449.0
2016-08-31 10:30:00,87.22,87.32,87.16,87.18,18384.0,78.4456,78.5355,78.3916,78.4096,18384.0
2016-08-31 11:00:00,87.17,87.23,87.15,87.2,15902.0,78.4006,78.4546,78.3826,78.4276,15902.0
2016-08-31 11:30:00,87.21,87.26,87.1,87.15,14030.0,78.4366,78.4816,78.3377,78.3826,14030.0
2016-08-31 12:00:00,87.15,87.15,87.01,87.06,18661.0,78.3826,78.3826,78.2567,78.3017,18661.0
2016-08-31 12:30:00,87.05,87.09,86.9,86.92,14963.0,78.2927,78.3287,78.1578,78.1758,14963.0
2016-08-31 13:00:00,86.9,87.09,86.88,87.07,9623.0,78.1578,78.3287,78.1398,78.3107,9623.0
2016-08-31 13:30:00,87.07,87.09,86.97,87.05,20181.0,78.3107,78.3287,78.2207,78.2927,20181.0
2016-08-31 14:00:00,87.02,87.21,87.0,87.17,28921.0,78.2657,78.4366,78.2477,78.4006,28921.0
2016-08-31 14:30:00,87.2,87.2,86.99,87.01,21145.0,78.4276,78.4276,78.2387,78.2567,21145.0
2016-08-31 15:00:00,87.05,87.35,87.02,87.32,24886.0,78.2927,78.5625,78.2657,78.5355,24886.0
2016-08-31 15:30:00,87.31,87.4,87.23,87.27,44538.0,78.5265,78.6075,78.4546,78.4906,44538.0
2016-09-01 09:30:00,87.5,88.12,86.93,88.01,18346.0,78.6974,79.2551,78.1848,79.1561,18346.0
2016-09-01 10:00:00,88.0,88.3,87.91,88.07,13240.0,79.1471,79.4169,79.0662,79.2101,13240.0
2016-09-01 10:30:00,88.07,88.07,87.63,87.65,10862.0,79.2101,79.2101,78.8143,78.8323,10862.0
2016-09-01 11:00:00,87.56,87.8,87.54,87.77,4445.0,78.7514,78.9672,78.7334,78.9403,4445.0
2016-09-01 11:30:00,87.79,87.86,87.67,87.77,6734.0,78.9582,79.0212,78.8503,78.9403,6734.0
2016-09-01 12:00:00,87.76,87.88,87.7,87.88,17671.0,78.9313,79.0392,78.8773,79.0392,17671.0
2016-09-01 12:30:00,87.9,88.0,87.6,87.6,27641.0,79.0572,79.1471,78.7874,78.7874,27641.0
2016-09-01 13:00:00,87.65,87.95,87.59,87.91,10430.0,78.8323,79.1022,78.7784,79.0662,10430.0
2016-09-01 13:30:00,87.92,88.11,87.92,88.03,7682.0,79.0752,79.2461,79.0752,79.1741,7682.0
2016-09-01 14:00:00,88.03,88.03,87.8,87.91,8410.0,79.1741,79.1741,78.9672,79.0662,8410.0
2016-09-01 14:30:00,87.92,87.99,87.78,87.89,12889.0,79.0752,79.1381,78.9493,79.0482,12889.0
2016-09-01 15:00:00,87.89,87.9,87.71,87.86,20279.0,79.0482,79.0572,78.8863,79.0212,20279.0
2016-09-01 15:30:00,87.84,88.21,87.8,88.21,93564.0,79.0032,79.336,78.9672,79.336,93564.0
2016-09-02 09:30:00,88.07,88.69,88.07,88.37,20971.0,79.4594,80.0188,79.4594,79.7301,20971.0
2016-09-02 10:00:00,88.4,88.55,88.35,88.49,14964.0,79.7572,79.8925,79.7121,79.8384,14964.0
2016-09-02 10:30:00,88.47,88.62,88.43,88.43,9401.0,79.8203,79.9557,79.7843,79.7843,9401.0
2016-09-02 11:00:00,88.46,88.64,88.46,88.55,7245.0,79.8113,79.9737,79.8113,79.8925,7245.0
2016-09-02 11:30:00,88.52,88.73,88.52,88.59,16832.0,79.8655,80.0549,79.8655,79.9286,16832.0
2016-09-02 12:00:00,88.59,88.6,88.3,88.37,6920.0,79.9286,79.9376,79.667,79.7301,6920.0
2016-09-02 12:30:00,88.39,88.56,88.38,88.48,8693.0,79.7482,79.9015,79.7391,79.8294,8693.0
2016-09-02 13:00:00,88.48,88.55,88.4,88.4,8400.0,79.8294,79.8925,79.7572,79.7572,8400.0
2016-09-02 13:30:00,88.4,88.49,88.34,88.47,9847.0,79.7572,79.8384,79.7031,79.8203,9847.0
2016-09-02 14:00:00,88.47,88.67,88.38,88.64,24171.0,79.8203,80.0008,79.7391,79.9737,24171.0
2016-09-02 14:30:00,88.6,88.74,88.52,88.74,13359.0,79.9376,80.0639,79.8655,80.0639,13359.0
2016-09-02 15:00:00,88.75,88.82,88.66,88.72,20404.0,80.073,80.1361,79.9918,80.0459,20404.0
2016-09-02 15:30:00,88.71,88.94,88.71,88.93,62554.0,80.0369,80.2444,80.0369,80.2354,62554.0
2016-09-06 09:30:00,89.1,89.1,88.65,88.84,8391.0,80.3887,80.3887,79.9827,80.1542,8391.0
2016-09-06 10:00:00,88.82,88.89,88.26,88.35,11847.0,80.1361,80.1993,79.6309,79.7121,11847.0
2016-09-06 10:30:00,88.37,88.6,88.34,88.39,10202.0,79.7301,79.9376,79.7031,79.7482,10202.0
2016-09-06 11:00:00,88.42,88.59,88.36,88.55,7436.0,79.7752,79.9286,79.7211,79.8925,7436.0
2016-09-06 11:30:00,88.5,88.5,88.34,88.4,11728.0,79.8474,79.8474,79.7031,79.7572,11728.0
2016-09-06 12:00:00,88.41,88.41,88.29,88.34,8945.0,79.7662,79.7662,79.6579,79.7031,8945.0
2016-09-06 12:30:00,88.34,88.43,88.31,88.31,7586.0,79.7031,79.7843,79.676,79.676,7586.0
2016-09-06 13:00:00,88.33,88.35,88.23,88.23,4585.0,79.694,79.7121,79.6038,79.6038,4585.0
2016-09-06 13:30:00,88.22,88.25,88.16,88.2,6552.0,79.5948,79.6219,79.5406,79.5767,6552.0
2016-09-06 14:00:00,88.17,88.35,88.15,88.29,16871.0,79.5497,79.7121,79.5316,79.6579,16871.0
2016-09-06 14:30:00,88.28,88.33,88.26,88.33,12092.0,79.6489,79.694,79.6309,79.694,12092.0
2016-09-06 15:00:00,88.31,88.38,88.24,88.36,19523.0,79.676,79.7391,79.6128,79.7211,19523.0
2016-09-06 15:30:00,88.38,88.67,88.37,88.65,93569.0,79.7391,80.0008,79.7301,79.9827,93569.0
2016-09-07 09:30:00,88.35,88.49,88.14,88.41,29584.0,79.7121,79.8384,79.5226,79.7662,29584.0
2016-09-07 10:00:00,88.42,88.49,88.34,88.45,12090.0,79.7752,79.8384,79.7031,79.8023,12090.0
2016-09-07 10:30:00,88.45,88.45,88.26,88.26,9413.0,79.8023,79.8023,79.6309,79.6309,9413.0
2016-09-07 11:00:00,88.24,88.24,88.01,88.01,7297.0,79.6128,79.6128,79.4053,79.4053,7297.0
2016-09-07 11:30:00,87.98,88.05,87.95,88.05,4095.0,79.3782,79.4414,79.3512,79.4414,4095.0
2016-09-07 12:00:00,88.07,88.9,88.06,88.14,17079.0,79.4594,80.2083,79.4504,79.5226,17079.0
2016-09-07 12:30:00,88.22,88.42,88.21,88.29,5731.0,79.5948,79.7752,79.5858,79.6579,5731.0
2016-09-07 13:00:00,88.28,88.4,88.24,88.35,10624.0,79.6489,79.7572,79.6128,79.7121,10624.0
2016-09-07 13:30:00,88.34,88.47,88.26,88.46,9100.0,79.7031,79.8203,79.6309,79.8113,9100.0
2016-09-07 14:00:00,88.45,88.64,88.42,88.6,17578.0,79.8023,79.9737,79.7752,79.9376,17578.0
2016-09-07 14:30:00,88.6,88.6,88.45,88.53,9377.0,79.9376,79.9376,79.8023,79.8745,9377.0
2016-09-07 15:00:00,88.49,88.54,88.42,88.46,13825.0,79.8384,79.8835,79.7752,79.8113,13825.0
2016-09-07 15:30:00,88.48,88.64,88.47,88.57,49008.0,79.8294,79.9737,79.8203,79.9106,49008.0
2016-09-08 09:30:00,88.34,88.45,88.18,88.36,21677.0,79.7031,79.8023,79.5587,79.7211,21677.0
2016-09-08 10:00:00,88.43,88.59,88.28,88.47,7414.0,79.7843,79.9286,79.6489,79.8203,7414.0
2016-09-08 10:30:00,88.46,88.46,88.19,88.21,9953.0,79.8113,79.8113,79.5677,79.5858,9953.0
2016-09-08 11:00:00,88.27,88.33,88.14,88.23,2414.0,79.6399,79.694,79.5226,79.6038,2414.0
2016-09-08 11:30:00,88.25,88.31,88.11,88.26,4000.0,79.6219,79.676,79.4955,79.6309,4000.0
2016-09-08 12:00:00,88.24,88.27,88.11,88.2,5956.0,79.6128,79.6399,79.4955,79.5767,5956.0
2016-09-08 12:30:00,88.19,88.34,88.14,88.28,8198.0,79.5677,79.7031,79.5226,79.6489,8198.0
2016-09-08 13:00:00,88.27,88.32,88.22,88.29,6583.0,79.6399,79.685,79.5948,79.6579,6583.0
2016-09-08 13:30:00,88.27,88.29,88.15,88.28,6890.0,79.6399,79.6579,79.5316,79.6489,6890.0
2016-09-08 14:00:00,88.26,88.45,88.23,88.34,10625.0,79.6309,79.8023,79.6038,79.7031,10625.0
2016-09-08 14:30:00,88.29,88.41,88.28,88.33,11272.0,79.6579,79.7662,79.6489,79.694,11272.0
2016-09-08 15:00:00,88.31,88.38,88.28,88.31,15227.0,79.676,79.7391,79.6489,79.676,15227.0
2016-09-08 15:30:00,88.29,88.32,88.19,88.23,65374.0,79.6579,79.685,79.5677,79.6038,65374.0
2016-09-09 09:30:00,87.84,87.84,87.13,87.76,14322.0,79.2519,79.2519,78.6114,79.1798,14322.0
2016-09-09 10:00:00,87.76,87.76,87.49,87.64,17870.0,79.1798,79.1798,78.9362,79.0715,17870.0
2016-09-09 10:30:00,87.57,87.58,87.42,87.52,5738.0,79.0083,79.0174,78.873,78.9632,5738.0
2016-09-09 11:00:00,87.55,87.71,87.54,87.71,7878.0,78.9903,79.1346,78.9813,79.1346,7878.0
2016-09-09 11:30:00,87.65,87.67,87.47,87.5,7087.0,79.0805,79.0986,78.9181,78.9452,7087.0
2016-09-09 12:00:00,87.48,87.53,87.33,87.37,7333.0,78.9271,78.9722,78.7918,78.8279,7333.0
2016-09-09 12:30:00,87.36,87.41,87.31,87.37,8200.0,78.8189,78.864,78.7738,78.8279,8200.0
2016-09-09 13:00:00,87.37,87.4,87.05,87.05,10716.0,78.8279,78.855,78.5392,78.5392,10716.0
2016-09-09 13:30:00,87.1,87.13,86.9,87.02,19006.0,78.5843,78.6114,78.4038,78.5121,19006.0
2016-09-09 14:00:00,87.01,87.01,86.83,86.88,11816.0,78.5031,78.5031,78.3407,78.3858,11816.0
2016-09-09 14:30:00,86.9,86.93,86.74,86.86,26142.0,78.4038,78.4309,78.2595,78.3678,26142.0
2016-09-09 15:00:00,86.84,86.85,86.66,86.73,23108.0,78.3497,78.3587,78.1873,78.2505,23108.0
2016-09-09 15:30:00,86.75,86.75,86.16,86.21,97001.0,78.2685,78.2685,77.7362,77.7813,97001.0
2016-09-12 09:30:00,85.91,86.65,85.64,86.6,18052.0,77.5106,78.1783,77.267,78.1332,18052.0
2016-09-12 10:00:00,86.63,86.76,86.46,86.76,20465.0,78.1602,78.2775,78.0069,78.2775,20465.0
2016-09-12 10:30:00,86.76,86.76,86.48,86.7,14561.0,78.2775,78.2775,78.0249,78.2234,14561.0
2016-09-12 11:00:00,86.68,86.84,86.56,86.64,8091.0,78.2053,78.3497,78.0971,78.1693,8091.0
2016-09-12 11:30:00,86.63,86.97,86.61,86.94,11127.0,78.1602,78.467,78.1422,78.4399,11127.0
2016-09-12 12:00:00,86.93,86.96,86.89,86.96,6441.0,78.4309,78.458,78.3948,78.458,6441.0
2016-09-12 12:30:00,86.97,87.11,86.92,87.09,6225.0,78.467,78.5933,78.4219,78.5753,6225.0
2016-09-12 13:00:00,87.11,87.46,86.95,86.95,23529.0,78.5933,78.9091,78.449,78.449,23529.0
2016-09-12 13:30:00,86.96,87.16,86.76,87.14,21947.0,78.458,78.6384,78.2775,78.6204,21947.0
2016-09-12 14:00:00,87.12,87.47,87.11,87.39,15262.0,78.6023,78.9181,78.5933,78.8459,15262.0
2016-09-12 14:30:00,87.4,87.58,87.38,87.5,16877.0,78.855,79.0174,78.8369,78.9452,16877.0
2016-09-12 15:00:00,87.51,87.59,87.48,87.56,19782.0,78.9542,79.0264,78.9271,78.9993,19782.0
2016-09-12 15:30:00,87.55,87.57,87.32,87.5,72041.0,78.9903,79.0083,78.7828,78.9452,72041.0
2016-09-13 09:30:00,87.24,87.24,86.34,86.47,24329.0,78.7106,78.7106,77.8986,78.0159,24329.0
2016-09-13 10:00:00,86.37,86.45,86.08,86.26,12149.0,77.9257,77.9978,77.664,77.8264,12149.0
2016-09-13 10:30:00,86.3,86.45,86.18,86.22,7165.0,77.8625,77.9978,77.7542,77.7903,7165.0
2016-09-13 11:00:00,86.2,86.2,85.98,86.05,13677.0,77.7723,77.7723,77.5738,77.6369,13677.0
2016-09-13 11:30:00,86.04,86.07,85.88,85.95,6747.0,77.6279,77.655,77.4836,77.5467,6747.0
2016-09-13 12:00:00,85.96,86.11,85.87,85.92,22778.0,77.5557,77.6911,77.4745,77.5197,22778.0
2016-09-13 12:30:00,85.92,86.01,85.71,85.81,7931.0,77.5197,77.6009,77.3302,77.4204,7931.0
2016-09-13 13:00:00,85.79,86.17,85.73,86.12,9080.0,77.4024,77.7452,77.3482,77.7001,9080.0
2016-09-13 13:30:00,86.17,86.35,85.98,85.98,28087.0,77.7452,77.9076,77.5738,77.5738,28087.0
2016-09-13 14:00:00,86.0,86.16,85.99,86.02,10098.0,77.5918,77.7362,77.5828,77.6099,10098.0
2016-09-13 14:30:00,86.0,86.27,85.99,86.11,14231.0,77.5918,77.8354,77.5828,77.6911,14231.0
2016-09-13 15:00:00,86.11,86.23,86.0,86.23,18525.0,77.6911,77.7993,77.5918,77.7993,18525.0
2016-09-13 15:30:00,86.25,86.39,85.86,85.87,98411.0,77.8174,77.9437,77.4655,77.4745,98411.0
2016-09-14 09:30:00,86.17,86.29,86.0,86.03,28233.0,77.7452,77.8535,77.5918,77.6189,28233.0
2016-09-14 10:00:00,85.99,86.22,85.9,86.2,5028.0,77.5828,77.7903,77.5016,77.7723,5028.0
2016-09-14 10:30:00,86.2,86.26,85.71,85.71,11367.0,77.7723,77.8264,77.3302,77.3302,11367.0
2016-09-14 11:00:00,85.7,85.82,85.59,85.79,11552.0,77.3212,77.4294,77.2219,77.4024,11552.0
2016-09-14 11:30:00,85.78,85.81,85.67,85.79,9731.0,77.3933,77.4204,77.2941,77.4024,9731.0
2016-09-14 12:00:00,85.83,85.84,85.76,85.76,3048.0,77.4385,77.4475,77.3753,77.3753,3048.0
2016-09-14 12:30:00,85.78,85.78,85.6,85.69,7763.0,77.3933,77.3933,77.2309,77.3121,7763.0
2016-09-14 13:00:00,85.66,85.7,85.54,85.68,37599.0,77.2851,77.3212,77.1768,77.3031,37599.0
2016-09-14 13:30:00,85.75,85.76,85.51,85.51,9706.0,77.3663,77.3753,77.1497,77.1497,9706.0
2016-09-14 14:00:00,85.55,85.55,85.3,85.41,15004.0,77.1858,77.1858,76.9603,77.0595,15004.0
2016-09-14 14:30:00,85.39,85.5,85.36,85.47,14446.0,77.0415,77.1407,77.0144,77.1136,14446.0
2016-09-14 15:00:00,85.48,85.49,85.08,85.08,19668.0,77.1227,77.1317,76.7618,76.7618,19668.0
2016-09-14 15:30:00,85.12,85.26,85.0,85.24,62224.0,76.7979,76.9242,76.6896,76.9061,62224.0
2016-09-15 09:30:00,85.44,85.51,85.0,85.14,15831.0,77.0866,77.1497,76.6896,76.8159,15831.0
2016-09-15 10:00:00,85.15,85.44,85.15,85.32,9351.0,76.8249,77.0866,76.8249,76.9783,9351.0
2016-09-15 10:30:00,85.35,85.4,85.12,85.38,11210.0,77.0054,77.0505,76.7979,77.0324,11210.0
2016-09-15 11:00:00,85.4,85.57,85.31,85.53,14516.0,77.0505,77.2039,76.9693,77.1678,14516.0
2016-09-15 11:30:00,85.57,85.65,85.5,85.5,7631.0,77.2039,77.2761,77.1407,77.1407,7631.0
2016-09-15 12:00:00,85.53,85.66,85.5,85.55,9873.0,77.1678,77.2851,77.1407,77.1858,9873.0
2016-09-15 12:30:00,85.52,85.68,85.43,85.68,5901.0,77.1588,77.3031,77.0776,77.3031,5901.0
2016-09-15 13:00:00,85.66,85.87,85.66,85.79,6180.0,77.2851,77.4745,77.2851,77.4024,6180.0
2016-09-15 13:30:00,85.81,86.09,85.81,86.05,5104.0,77.4204,77.673,77.4204,77.6369,5104.0
2016-09-15 14:00:00,86.04,86.19,85.96,86.15,10195.0,77.6279,77.7633,77.5557,77.7272,10195.0
2016-09-15 14:30:00,86.13,86.19,86.07,86.17,16460.0,77.7091,77.7633,77.655,77.7452,16460.0
2016-09-15 15:00:00,86.17,86.18,85.9,86.01,18164.0,77.7452,77.7542,77.5016,77.6009,18164.0
2016-09-15 15:30:00,85.98,86.08,85.87,85.92,62015.0,77.5738,77.664,77.4745,77.5197,62015.0
2016-09-16 09:30:00,85.63,85.63,85.04,85.26,54610.0,77.258,77.258,76.7257,76.9242,54610.0
2016-09-16 10:00:00,85.26,85.3,85.08,85.2,23653.0,76.9242,76.9603,76.7618,76.87,23653.0
2016-09-16 10:30:00,85.27,85.41,85.13,85.37,17700.0,76.9332,77.0595,76.8069,77.0234,17700.0
2016-09-16 11:00:00,85.33,85.37,85.13,85.13,16102.0,76.9873,77.0234,76.8069,76.8069,16102.0
2016-09-16 11:30:00,85.17,85.41,85.17,85.36,7800.0,76.843,77.0595,76.843,77.0144,7800.0
2016-09-16 12:00:00,85.35,85.58,85.35,85.54,6219.0,77.0054,77.2129,77.0054,77.1768,6219.0
2016-09-16 12:30:00,85.5,85.55,85.37,85.37,6601.0,77.1407,77.1858,77.0234,77.0234,6601.0
2016-09-16 13:00:00,85.37,85.55,85.37,85.37,8416.0,77.0234,77.1858,77.0234,77.0234,8416.0
2016-09-16 13:30:00,85.34,85.39,85.24,85.33,16773.0,76.9964,77.0415,76.9061,76.9873,16773.0
2016-09-16 14:00:00,85.3,85.39,85.22,85.34,10171.0,76.9603,77.0415,76.8881,76.9964,10171.0
2016-09-16 14:30:00,85.31,85.38,85.26,85.28,9237.0,76.9693,77.0324,76.9242,76.9422,9237.0
2016-09-16 15:00:00,85.27,85.39,85.22,85.33,10600.0,76.9332,77.0415,76.8881,76.9873,10600.0
2016-09-16 15:30:00,85.32,85.46,85.13,85.15,105719.0,76.9783,77.1046,76.8069,76.8249,105719.0
2016-09-19 09:30:00,85.31,86.22,85.1,86.18,13000.0,76.9693,77.7903,76.7798,77.7542,13000.0
2016-09-19 10:00:00,86.19,86.22,85.85,85.85,5338.0,77.7633,77.7903,77.4565,77.4565,5338.0
2016-09-19 10:30:00,85.84,85.9,85.73,85.82,7376.0,77.4475,77.5016,77.3482,77.4294,7376.0
2016-09-19 11:00:00,85.8,85.9,85.73,85.78,4123.0,77.4114,77.5016,77.3482,77.3933,4123.0
2016-09-19 11:30:00,85.8,85.9,85.75,85.8,5704.0,77.4114,77.5016,77.3663,77.4114,5704.0
2016-09-19 12:00:00,85.81,85.89,85.63,85.63,5658.0,77.4204,77.4926,77.258,77.258,5658.0
2016-09-19 12:30:00,85.69,85.73,85.43,85.48,10513.0,77.3121,77.3482,77.0776,77.1227,10513.0
2016-09-19 13:00:00,85.44,85.67,85.44,85.64,5101.0,77.0866,77.2941,77.0866,77.267,5101.0
2016-09-19 13:30:00,85.55,85.63,85.37,85.63,9003.0,77.1858,77.258,77.0234,77.258,9003.0
2016-09-19 14:00:00,85.64,85.74,85.62,85.71,6074.0,77.267,77.3573,77.249,77.3302,6074.0
2016-09-19 14:30:00,85.71,85.83,85.67,85.78,6483.0,77.3302,77.4385,77.2941,77.3933,6483.0
2016-09-19 15:00:00,85.83,85.83,85.56,85.66,5281.0,77.4385,77.4385,77.1949,77.2851,5281.0
2016-09-19 15:30:00,85.65,85.82,85.58,85.79,32340.0,77.2761,77.4294,77.2129,77.4024,32340.0
2016-09-20 09:30:00,86.17,86.42,85.62,86.42,11515.0,77.7452,77.9708,77.249,77.9708,11515.0
2016-09-20 10:00:00,86.38,86.49,86.2,86.26,6123.0,77.9347,78.0339,77.7723,77.8264,6123.0
2016-09-20 10:30:00,86.29,86.3,86.1,86.1,4112.0,77.8535,77.8625,77.6821,77.6821,4112.0
2016-09-20 11:00:00,86.07,86.15,85.86,85.91,5467.0,77.655,77.7272,77.4655,77.5106,5467.0
2016-09-20 11:30:00,85.9,86.12,85.9,86.02,5119.0,77.5016,77.7001,77.5016,77.6099,5119.0
2016-09-20 12:00:00,85.94,85.94,85.83,85.9,6021.0,77.5377,77.5377,77.4385,77.5016,6021.0
2016-09-20 12:30:00,85.9,85.96,85.8,85.8,3900.0,77.5016,77.5557,77.4114,77.4114,3900.0
2016-09-20 13:00:00,85.75,85.91,85.75,85.87,3700.0,77.3663,77.5106,77.3663,77.4745,3700.0
2016-09-20 13:30:00,85.87,86.09,85.87,86.0,7955.0,77.4745,77.673,77.4745,77.5918,7955.0
2016-09-20 14:00:00,86.0,86.12,85.98,85.99,4639.0,77.5918,77.7001,77.5738,77.5828,4639.0
2016-09-20 14:30:00,86.0,86.1,85.95,85.96,10327.0,77.5918,77.6821,77.5467,77.5557,10327.0
2016-09-20 15:00:00,85.98,86.04,85.96,86.01,8028.0,77.5738,77.6279,77.5557,77.6009,8028.0
2016-09-20 15:30:00,85.99,86.04,85.9,85.91,39729.0,77.5828,77.6279,77.5016,77.5106,39729.0
2016-09-21 09:30:00,85.94,86.67,85.94,86.63,19710.0,77.5377,78.1963,77.5377,78.1602,19710.0
2016-09-21 10:00:00,86.66,86.66,86.3,86.48,10705.0,78.1873,78.1873,77.8625,78.0249,10705.0
2016-09-21 10:30:00,86.47,86.47,86.25,86.25,7626.0,78.0159,78.0159,77.8174,77.8174,7626.0
2016-09-21 11:00:00,86.22,86.23,85.85,85.9,26227.0,77.7903,77.7993,77.4565,77.5016,26227.0
2016-09-21 11:30:00,85.9,86.04,85.76,86.01,17128.0,77.5016,77.6279,77.3753,77.6009,17128.0
2016-09-21 12:00:00,85.99,86.0,85.68,85.71,16611.0,77.5828,77.5918,77.3031,77.3302,16611.0
2016-09-21 12:30:00,85.7,85.87,85.62,85.86,8099.0,77.3212,77.4745,77.249,77.4655,8099.0
2016-09-21 13:00:00,85.86,85.89,85.68,85.75,8363.0,77.4655,77.4926,77.3031,77.3663,8363.0
2016-09-21 13:30:00,85.72,85.97,85.68,85.97,12801.0,77.3392,77.5648,77.3031,77.5648,12801.0
2016-09-21 14:00:00,85.93,86.36,85.93,86.02,14082.0,77.5287,77.9166,77.5287,77.6099,14082.0
2016-09-21 14:30:00,85.95,86.33,85.95,86.33,7888.0,77.5467,77.8896,77.5467,77.8896,7888.0
2016-09-21 15:00:00,86.32,86.62,86.27,86.59,27734.0,77.8805,78.1512,77.8354,78.1241,27734.0
2016-09-21 15:30:00,86.61,86.9,86.61,86.87,66656.0,78.1422,78.4038,78.1422,78.3768,66656.0
2016-09-22 09:30:00,87.44,87.48,86.94,87.3,10418.0,78.891,78.9271,78.4399,78.7647,10418.0
2016-09-22 10:00:00,87.35,87.47,87.29,87.29,18476.0,78.8098,78.9181,78.7557,78.7557,18476.0
2016-09-22 10:30:00,87.39,87.39,87.21,87.3,11403.0,78.8459,78.8459,78.6835,78.7647,11403.0
2016-09-22 11:00:00,87.25,87.38,87.2,87.37,6345.0,78.7196,78.8369,78.6745,78.8279,6345.0
2016-09-22 11:30:00,87.35,87.48,87.34,87.43,6597.0,78.8098,78.9271,78.8008,78.882,6597.0
2016-09-22 12:00:00,87.48,87.77,87.43,87.77,17019.0,78.9271,79.1888,78.882,79.1888,17019.0
2016-09-22 12:30:00,87.74,87.77,87.52,87.62,7391.0,79.1617,79.1888,78.9632,79.0534,7391.0
2016-09-22 13:00:00,87.64,87.88,87.64,87.8,7505.0,79.0715,79.288,79.0715,79.2158,7505.0
2016-09-22 13:30:00,87.82,87.86,87.69,87.74,5569.0,79.2339,79.27,79.1166,79.1617,5569.0
2016-09-22 14:00:00,87.77,87.82,87.64,87.64,10198.0,79.1888,79.2339,79.0715,79.0715,10198.0
2016-09-22 14:30:00,87.62,87.85,87.59,87.83,10067.0,79.0534,79.261,79.0264,79.2429,10067.0
2016-09-22 15:00:00,87.83,87.93,87.81,87.82,19020.0,79.2429,79.3331,79.2249,79.2339,19020.0
2016-09-22 15:30:00,87.84,87.93,87.69,87.74,38866.0,79.2519,79.3331,79.1166,79.1617,38866.0
2016-09-23 09:30:00,87.83,87.93,87.18,87.34,18995.0,79.2429,79.3331,78.6565,78.8008,18995.0
2016-09-23 10:00:00,87.34,87.34,87.04,87.23,6520.0,78.8008,78.8008,78.5302,78.7016,6520.0
2016-09-23 10:30:00,87.19,87.52,87.13,87.37,12741.0,78.6655,78.9632,78.6114,78.8279,12741.0
2016-09-23 11:00:00,87.38,87.66,87.38,87.4,19207.0,78.8369,79.0895,78.8369,78.855,19207.0
2016-09-23 11:30:00,87.45,87.46,87.18,87.45,13258.0,78.9001,78.9091,78.6565,78.9001,13258.0
2016-09-23 12:00:00,87.44,87.54,87.38,87.51,6361.0,78.891,78.9813,78.8369,78.9542,6361.0
2016-09-23 12:30:00,87.49,87.6,87.38,87.4,8500.0,78.9362,79.0354,78.8369,78.855,8500.0
2016-09-23 13:00:00,87.43,87.46,87.35,87.35,9766.0,78.882,78.9091,78.8098,78.8098,9766.0
2016-09-23 13:30:00,87.35,87.36,86.97,87.01,44419.0,78.8098,78.8189,78.467,78.5031,44419.0
2016-09-23 14:00:00,87.02,87.39,87.02,87.31,10765.0,78.5121,78.8459,78.5121,78.7738,10765.0
2016-09-23 14:30:00,87.3,87.3,87.11,87.23,19285.0,78.7647,78.7647,78.5933,78.7016,19285.0
2016-09-23 15:00:00,87.24,87.3,87.18,87.27,18291.0,78.7106,78.7647,78.6565,78.7377,18291.0
2016-09-23 15:30:00,87.28,87.34,87.16,87.21,68680.0,78.7467,78.8008,78.6384,78.6835,68680.0
2016-09-26 09:30:00,86.93,86.95,86.46,86.55,9499.0,78.4309,78.449,78.0069,78.0881,9499.0
2016-09-26 10:00:00,86.56,86.61,86.5,86.53,6450.0,78.0971,78.1422,78.0429,78.07,6450.0
2016-09-26 10:30:00,86.5,86.59,86.43,86.44,12001.0,78.0429,78.1241,77.9798,77.9888,12001.0
2016-09-26 11:00:00,86.39,86.4,86.23,86.29,8016.0,77.9437,77.9527,77.7993,77.8535,8016.0
2016-09-26 11:30:00,86.32,86.5,86.28,86.5,2457.0,77.8805,78.0429,77.8445,78.0429,2457.0
2016-09-26 12:00:00,86.47,86.61,86.42,86.61,6218.0,78.0159,78.1422,77.9708,78.1422,6218.0
2016-09-26 12:30:00,86.63,86.87,86.63,86.87,8850.0,78.1602,78.3768,78.1602,78.3768,8850.0
2016-09-26 13:00:00,86.86,86.91,86.61,86.61,6698.0,78.3678,78.4129,78.1422,78.1422,6698.0
2016-09-26 13:30:00,86.6,86.63,86.43,86.52,14338.0,78.1332,78.1602,77.9798,78.061,14338.0
2016-09-26 14:00:00,86.5,86.67,86.49,86.67,9925.0,78.0429,78.1963,78.0339,78.1963,9925.0
2016-09-26 14:30:00,86.66,86.73,86.58,86.67,9753.0,78.1873,78.2505,78.1151,78.1963,9753.0
2016-09-26 15:00:00,86.66,86.74,86.59,86.69,11114.0,78.1873,78.2595,78.1241,78.2144,11114.0
2016-09-26 15:30:00,86.7,86.73,86.37,86.42,61991.0,78.2234,78.2505,77.9257,77.9708,61991.0
2016-09-27 09:30:00,86.49,87.0,86.49,86.88,14249.0,78.0339,78.4941,78.0339,78.3858,14249.0
2016-09-27 10:00:00,86.88,86.94,86.54,86.54,7408.0,78.3858,78.4399,78.079,78.079,7408.0
2016-09-27 10:30:00,86.54,86.77,86.49,86.49,6278.0,78.079,78.2865,78.0339,78.0339,6278.0
2016-09-27 11:00:00,86.48,86.66,86.37,86.66,8567.0,78.0249,78.1873,77.9257,78.1873,8567.0
2016-09-27 11:30:00,86.57,86.64,86.45,86.52,6506.0,78.1061,78.1693,77.9978,78.061,6506.0
2016-09-27 12:00:00,86.55,86.82,86.53,86.79,3096.0,78.0881,78.3317,78.07,78.3046,3096.0
2016-09-27 12:30:00,86.75,86.83,86.71,86.82,3812.0,78.2685,78.3407,78.2324,78.3317,3812.0
2016-09-27 13:00:00,86.84,86.92,86.73,86.85,5600.0,78.3497,78.4219,78.2505,78.3587,5600.0
2016-09-27 13:30:00,86.85,86.88,86.59,86.63,7050.0,78.3587,78.3858,78.1241,78.1602,7050.0
2016-09-27 14:00:00,86.64,86.8,86.63,86.7,7538.0,78.1693,78.3136,78.1602,78.2234,7538.0
2016-09-27 14:30:00,86.68,86.7,86.58,86.64,3691.0,78.2053,78.2234,78.1151,78.1693,3691.0
2016-09-27 15:00:00,86.61,86.65,86.49,86.52,7973.0,78.1422,78.1783,78.0339,78.061,7973.0
2016-09-27 15:30:00,86.51,86.57,86.46,86.57,34754.0,78.052,78.1061,78.0069,78.1061,34754.0
2016-09-28 09:30:00,86.61,86.61,85.29,86.32,12666.0,78.1422,78.1422,76.9512,77.8805,12666.0
2016-09-28 10:00:00,86.42,86.48,86.19,86.37,5132.0,77.9708,78.0249,77.7633,77.9257,5132.0
2016-09-28 10:30:00,86.25,86.29,86.15,86.15,3700.0,77.8174,77.8535,77.7272,77.7272,3700.0
2016-09-28 11:00:00,86.12,86.24,85.98,86.01,6026.0,77.7001,77.8084,77.5738,77.6009,6026.0
2016-09-28 11:30:00,85.99,86.14,85.97,86.14,3000.0,77.5828,77.7181,77.5648,77.7181,3000.0
2016-09-28 12:00:00,86.17,86.18,86.01,86.01,1500.0,77.7452,77.7542,77.6009,77.6009,1500.0
2016-09-28 12:30:00,86.06,86.17,85.99,86.12,4350.0,77.646,77.7452,77.5828,77.7001,4350.0
2016-09-28 13:00:00,86.13,86.17,86.1,86.17,3200.0,77.7091,77.7452,77.6821,77.7452,3200.0
2016-09-28 13:30:00,86.28,86.35,86.25,86.28,2215.0,77.8445,77.9076,77.8174,77.8445,2215.0
2016-09-28 14:00:00,86.26,86.46,86.21,86.41,16839.0,77.8264,78.0069,77.7813,77.9617,16839.0
2016-09-28 14:30:00,86.36,86.51,86.35,86.41,4477.0,77.9166,78.052,77.9076,77.9617,4477.0
2016-09-28 15:00:00,86.47,86.53,86.4,86.46,8987.0,78.0159,78.07,77.9527,78.0069,8987.0
2016-09-28 15:30:00,86.46,86.79,86.44,86.7,31023.0,78.0069,78.3046,77.9888,78.2234,31023.0
2016-09-29 09:30:00,86.36,86.43,86.33,86.4,3977.0,77.9166,77.9798,77.8896,77.9527,3977.0
2016-09-29 10:00:00,86.44,86.64,86.31,86.59,12388.0,77.9888,78.1693,77.8715,78.1241,12388.0
2016-09-29 10:30:00,86.59,86.6,86.48,86.48,2724.0,78.1241,78.1332,78.0249,78.0249,2724.0
2016-09-29 11:00:00,86.48,86.48,86.36,86.46,2195.0,78.0249,78.0249,77.9166,78.0069,2195.0
2016-09-29 11:30:00,86.46,86.48,86.33,86.48,1328.0,78.0069,78.0249,77.8896,78.0249,1328.0
2016-09-29 12:00:00,86.44,86.61,86.41,86.48,4504.0,77.9888,78.1422,77.9617,78.0249,4504.0
2016-09-29 12:30:00,86.44,86.44,85.92,85.99,5038.0,77.9888,77.9888,77.5197,77.5828,5038.0
2016-09-29 13:00:00,85.94,86.07,85.78,85.91,6555.0,77.5377,77.655,77.3933,77.5106,6555.0
2016-09-29 13:30:00,85.87,85.95,85.63,85.7,3967.0,77.4745,77.5467,77.258,77.3212,3967.0
2016-09-29 14:00:00,85.69,86.01,85.67,86.0,16081.0,77.3121,77.6009,77.2941,77.5918,16081.0
2016-09-29 14:30:00,86.0,86.06,85.94,85.94,3700.0,77.5918,77.646,77.5377,77.5377,3700.0
2016-09-29 15:00:00,85.94,85.96,85.64,85.69,4948.0,77.5377,77.5557,77.267,77.3121,4948.0
2016-09-29 15:30:00,85.8,85.84,85.59,85.63,41583.0,77.4114,77.4475,77.2219,77.258,41583.0
2016-09-30 09:30:00,86.02,86.02,85.24,85.86,9852.0,77.6099,77.6099,76.9061,77.4655,9852.0
2016-09-30 10:00:00,85.78,85.81,85.66,85.76,8294.0,77.3933,77.4204,77.2851,77.3753,8294.0
2016-09-30 10:30:00,85.75,85.84,85.73,85.78,4951.0,77.3663,77.4475,77.3482,77.3933,4951.0
2016-09-30 11:00:00,85.81,85.99,85.78,85.87,7331.0,77.4204,77.5828,77.3933,77.4745,7331.0
2016-09-30 11:30:00,85.92,85.99,85.77,85.81,6276.0,77.5197,77.5828,77.3843,77.4204,6276.0
2016-09-30 12:00:00,85.89,86.07,85.88,86.04,7634.0,77.4926,77.655,77.4836,77.6279,7634.0
2016-09-30 12:30:00,86.1,86.2,86.02,86.03,5494.0,77.6821,77.7723,77.6099,77.6189,5494.0
2016-09-30 13:00:00,86.05,86.12,85.97,85.97,3300.0,77.6369,77.7001,77.5648,77.5648,3300.0
2016-09-30 13:30:00,85.92,86.02,85.84,85.84,6542.0,77.5197,77.6099,77.4475,77.4475,6542.0
2016-09-30 14:00:00,85.9,86.0,85.85,85.86,10246.0,77.5016,77.5918,77.4565,77.4655,10246.0
2016-09-30 14:30:00,85.86,85.92,85.81,85.84,13075.0,77.4655,77.5197,77.4204,77.4475,13075.0
2016-09-30 15:00:00,85.85,85.93,85.76,85.83,25837.0,77.4565,77.5287,77.3753,77.4385,25837.0
2016-09-30 15:30:00,85.83,85.86,85.54,85.56,85458.0,77.4385,77.4655,77.1768,77.1949,85458.0
2016-10-03 09:30:00,85.71,86.03,85.48,85.73,18041.0,77.3302,77.6189,77.1227,77.3482,18041.0
2016-10-03 10:00:00,85.68,85.77,85.49,85.67,20860.0,77.3031,77.3843,77.1317,77.2941,20860.0
2016-10-03 10:30:00,85.57,85.72,85.57,85.68,7454.0,77.2039,77.3392,77.2039,77.3031,7454.0
2016-10-03 11:00:00,85.69,85.74,85.59,85.63,13194.0,77.3121,77.3573,77.2219,77.258,13194.0
2016-10-03 11:30:00,85.65,85.74,85.58,85.69,16396.0,77.2761,77.3573,77.2129,77.3121,16396.0
2016-10-03 12:00:00,85.68,85.88,85.67,85.7,20430.0,77.3031,77.4836,77.2941,77.3212,20430.0
2016-10-03 12:30:00,85.73,85.73,85.49,85.68,10940.0,77.3482,77.3482,77.1317,77.3031,10940.0
2016-10-03 13:00:00,85.7,85.72,85.59,85.68,3729.0,77.3212,77.3392,77.2219,77.3031,3729.0
2016-10-03 13:30:00,85.7,85.89,85.7,85.89,7513.0,77.3212,77.4926,77.3212,77.4926,7513.0
2016-10-03 14:00:00,85.88,85.93,85.59,85.59,10889.0,77.4836,77.5287,77.2219,77.2219,10889.0
2016-10-03 14:30:00,85.59,85.66,85.56,85.66,7560.0,77.2219,77.2851,77.1949,77.2851,7560.0
2016-10-03 15:00:00,85.63,85.72,85.6,85.6,6226.0,77.258,77.3392,77.2309,77.2309,6226.0
2016-10-03 15:30:00,85.65,85.67,85.38,85.42,68919.0,77.2761,77.2941,77.0324,77.0685,68919.0
2016-10-04 09:30:00,85.38,85.72,85.38,85.45,12029.0,77.0324,77.3392,77.0324,77.0956,12029.0
2016-10-04 10:00:00,85.44,85.44,84.93,85.11,10062.0,77.0866,77.0866,76.6264,76.7888,10062.0
2016-10-04 10:30:00,85.1,85.3,85.1,85.21,27741.0,76.7798,76.9603,76.7798,76.8791,27741.0
2016-10-04 11:00:00,85.2,85.2,84.77,84.81,15446.0,76.87,76.87,76.4821,76.5182,15446.0
2016-10-04 11:30:00,84.85,84.9,84.66,84.67,15495.0,76.5543,76.5994,76.3828,76.3919,15495.0
2016-10-04 12:00:00,84.69,84.75,84.5,84.65,8146.0,76.4099,76.464,76.2385,76.3738,8146.0
2016-10-04 12:30:00,84.64,84.65,84.49,84.5,17236.0,76.3648,76.3738,76.2295,76.2385,17236.0
2016-10-04 13:00:00,84.49,84.51,84.07,84.09,34888.0,76.2295,76.2475,75.8505,75.8686,34888.0
2016-10-04 13:30:00,84.09,84.12,83.94,83.99,21215.0,75.8686,75.8956,75.7332,75.7783,21215.0
2016-10-04 14:00:00,83.99,84.06,83.78,83.79,52087.0,75.7783,75.8415,75.5889,75.5979,52087.0
2016-10-04 14:30:00,83.83,83.95,83.77,83.83,26171.0,75.634,75.7423,75.5799,75.634,26171.0
2016-10-04 15:00:00,83.83,84.03,83.8,84.01,37315.0,75.634,75.8144,75.6069,75.7964,37315.0
2016-10-04 15:30:00,84.02,84.12,83.9,83.95,94556.0,75.8054,75.8956,75.6971,75.7423,94556.0
2016-10-05 09:30:00,83.9,84.16,83.83,83.88,28792.0,75.6971,75.9317,75.634,75.6791,28792.0
2016-10-05 10:00:00,83.87,84.07,83.86,84.02,27383.0,75.6701,75.8505,75.6611,75.8054,27383.0
2016-10-05 10:30:00,84.02,84.08,83.93,84.01,18646.0,75.8054,75.8595,75.7242,75.7964,18646.0
2016-10-05 11:00:00,84.0,84.04,83.95,84.03,18419.0,75.7874,75.8235,75.7423,75.8144,18419.0
2016-10-05 11:30:00,84.03,84.08,83.98,83.98,14489.0,75.8144,75.8595,75.7693,75.7693,14489.0
2016-10-05 12:00:00,84.0,84.1,84.0,84.0,43996.0,75.7874,75.8776,75.7874,75.7874,43996.0
2016-10-05 12:30:00,83.99,84.03,83.94,84.02,10832.0,75.7783,75.8144,75.7332,75.8054,10832.0
2016-10-05 13:00:00,84.05,84.1,84.03,84.06,53235.0,75.8325,75.8776,75.8144,75.8415,53235.0
2016-10-05 13:30:00,84.05,84.09,84.02,84.02,8922.0,75.8325,75.8686,75.8054,75.8054,8922.0
2016-10-05 14:00:00,84.0,84.04,83.91,83.91,9577.0,75.7874,75.8235,75.7062,75.7062,9577.0
2016-10-05 14:30:00,83.88,83.96,83.86,83.94,11747.0,75.6791,75.7513,75.6611,75.7332,11747.0
2016-10-05 15:00:00,83.96,84.02,83.81,83.81,41900.0,75.7513,75.8054,75.6159,75.6159,41900.0
2016-10-05 15:30:00,83.85,83.99,83.73,83.73,66740.0,75.652,75.7783,75.5438,75.5438,66740.0
2016-10-06 09:30:00,83.71,83.71,83.08,83.52,25139.0,75.5257,75.5257,74.9573,75.3543,25139.0
2016-10-06 10:00:00,83.52,83.75,83.48,83.67,32970.0,75.3543,75.5618,75.3182,75.4896,32970.0
2016-10-06 10:30:00,83.67,83.83,83.62,83.75,24415.0,75.4896,75.634,75.4445,75.5618,24415.0
2016-10-06 11:00:00,83.73,83.81,83.62,83.8,10729.0,75.5438,75.6159,75.4445,75.6069,10729.0
2016-10-06 11:30:00,83.76,84.03,83.75,83.97,19049.0,75.5708,75.8144,75.5618,75.7603,19049.0
2016-10-06 12:00:00,83.99,84.39,83.71,84.33,89120.0,75.7783,76.1392,75.5257,76.0851,89120.0
2016-10-06 12:30:00,84.35,84.55,84.35,84.49,7256.0,76.1032,76.2836,76.1032,76.2295,7256.0
2016-10-06 13:00:00,84.48,84.6,84.48,84.57,10206.0,76.2204,76.3287,76.2204,76.3016,10206.0
2016-10-06 13:30:00,84.58,84.7,84.56,84.62,11441.0,76.3107,76.4189,76.2926,76.3468,11441.0
2016-10-06 14:00:00,84.66,84.7,84.53,84.65,10436.0,76.3828,76.4189,76.2656,76.3738,10436.0
2016-10-06 14:30:00,84.65,84.72,84.54,84.58,14861.0,76.3738,76.437,76.2746,76.3107,14861.0
2016-10-06 15:00:00,84.6,84.67,84.49,84.5,19113.0,76.3287,76.3919,76.2295,76.2385,19113.0
2016-10-06 15:30:00,84.49,84.54,84.39,84.41,48849.0,76.2295,76.2746,76.1392,76.1573,48849.0
2016-10-07 09:30:00,84.59,84.71,83.94,83.96,5877.0,76.3197,76.428,75.7332,75.7513,5877.0
2016-10-07 10:00:00,83.96,84.15,83.8,83.81,10861.0,75.7513,75.9227,75.6069,75.6159,10861.0
2016-10-07 10:30:00,83.78,83.88,83.56,83.57,12721.0,75.5889,75.6791,75.3904,75.3994,12721.0
2016-10-07 11:00:00,83.55,83.63,83.35,83.38,18436.0,75.3814,75.4535,75.2009,75.228,18436.0
2016-10-07 11:30:00,83.32,83.39,82.9,83.08,16806.0,75.1739,75.237,74.7949,74.9573,16806.0
2016-10-07 12:00:00,83.06,83.16,82.86,82.96,19264.0,74.9393,75.0295,74.7588,74.8491,19264.0
2016-10-07 12:30:00,82.94,83.01,82.79,82.99,12073.0,74.831,74.8942,74.6957,74.8761,12073.0
2016-10-07 13:00:00,82.96,83.07,82.9,83.07,10039.0,74.8491,74.9483,74.7949,74.9483,10039.0
2016-10-07 13:30:00,83.09,83.33,83.09,83.16,8076.0,74.9663,75.1829,74.9663,75.0295,8076.0
2016-10-07 14:00:00,83.19,83.31,83.11,83.26,10084.0,75.0566,75.1648,74.9844,75.1197,10084.0
2016-10-07 14:30:00,83.3,83.49,83.3,83.46,20673.0,75.1558,75.3272,75.1558,75.3002,20673.0
2016-10-07 15:00:00,83.47,83.49,83.33,83.37,16997.0,75.3092,75.3272,75.1829,75.219,16997.0
2016-10-07 15:30:00,83.4,83.4,83.17,83.17,49427.0,75.246,75.246,75.0385,75.0385,49427.0
2016-10-10 09:30:00,83.35,83.88,83.35,83.69,9856.0,75.2009,75.6791,75.2009,75.5077,9856.0
2016-10-10 10:00:00,83.7,83.74,83.38,83.38,9262.0,75.5167,75.5528,75.228,75.228,9262.0
2016-10-10 10:30:00,83.37,83.63,83.37,83.38,8609.0,75.219,75.4535,75.219,75.228,8609.0
2016-10-10 11:00:00,83.37,83.49,83.3,83.4,17461.0,75.219,75.3272,75.1558,75.246,17461.0
2016-10-10 11:30:00,83.42,83.42,83.26,83.38,11000.0,75.2641,75.2641,75.1197,75.228,11000.0
2016-10-10 12:00:00,83.35,83.37,83.19,83.34,7359.0,75.2009,75.219,75.0566,75.1919,7359.0
2016-10-10 12:30:00,83.34,83.35,83.24,83.24,3528.0,75.1919,75.2009,75.1017,75.1017,3528.0
2016-10-10 13:00:00,83.23,83.28,83.08,83.21,7315.0,75.0927,75.1378,74.9573,75.0746,7315.0
2016-10-10 13:30:00,83.21,83.31,83.06,83.23,12293.0,75.0746,75.1648,74.9393,75.0927,12293.0
2016-10-10 14:00:00,83.22,83.36,83.22,83.36,6617.0,75.0836,75.2099,75.0836,75.2099,6617.0
2016-10-10 14:30:00,83.37,83.39,83.27,83.27,8076.0,75.219,75.237,75.1287,75.1287,8076.0
2016-10-10 15:00:00,83.31,83.36,83.29,83.34,12187.0,75.1648,75.2099,75.1468,75.1919,12187.0
2016-10-10 15:30:00,83.33,83.34,83.15,83.19,36751.0,75.1829,75.1919,75.0205,75.0566,36751.0
2016-10-11 09:30:00,82.95,83.02,82.23,82.26,17773.0,74.84,74.9032,74.1904,74.2175,17773.0
2016-10-11 10:00:00,82.23,82.33,82.17,82.26,22167.0,74.1904,74.2806,74.1363,74.2175,22167.0
2016-10-11 10:30:00,82.26,82.36,82.0,82.0,14390.0,74.2175,74.3077,73.9829,73.9829,14390.0
2016-10-11 11:00:00,81.99,82.01,81.62,81.62,37553.0,73.9739,73.9919,73.6401,73.6401,37553.0
2016-10-11 11:30:00,81.64,81.86,81.63,81.75,17963.0,73.6581,73.8566,73.6491,73.7574,17963.0
2016-10-11 12:00:00,81.81,81.81,81.62,81.74,19742.0,73.8115,73.8115,73.6401,73.7483,19742.0
2016-10-11 12:30:00,81.71,81.94,81.61,81.84,23301.0,73.7213,73.9288,73.631,73.8386,23301.0
2016-10-11 13:00:00,81.83,81.83,81.41,81.59,26929.0,73.8295,73.8295,73.4506,73.613,26929.0
2016-10-11 13:30:00,81.57,81.57,81.23,81.28,24523.0,73.595,73.595,73.2882,73.3333,24523.0
2016-10-11 14:00:00,81.27,81.36,81.14,81.19,22952.0,73.3243,73.4055,73.207,73.2521,22952.0
2016-10-11 14:30:00,81.17,81.32,81.11,81.2,18403.0,73.2341,73.3694,73.1799,73.2611,18403.0
2016-10-11 15:00:00,81.22,81.41,81.21,81.34,16642.0,73.2792,73.4506,73.2701,73.3874,16642.0
2016-10-11 15:30:00,81.34,81.38,81.23,81.3,83019.0,73.3874,73.4235,73.2882,73.3513,83019.0
2016-10-12 09:30:00,81.91,81.91,81.04,81.81,90297.0,73.9017,73.9017,73.1168,73.8115,90297.0
2016-10-12 10:00:00,81.83,82.11,81.83,82.09,30580.0,73.8295,74.0822,73.8295,74.0641,30580.0
2016-10-12 10:30:00,82.06,82.22,81.96,82.22,21845.0,74.037,74.1814,73.9468,74.1814,21845.0
2016-10-12 11:00:00,82.26,82.3,82.18,82.2,11988.0,74.2175,74.2536,74.1453,74.1634,11988.0
2016-10-12 11:30:00,82.23,82.4,82.14,82.14,23969.0,74.1904,74.3438,74.1092,74.1092,23969.0
2016-10-12 12:00:00,82.14,82.42,82.06,82.39,24315.0,74.1092,74.3618,74.037,74.3348,24315.0
2016-10-12 12:30:00,82.4,82.52,82.38,82.5,17966.0,74.3438,74.4521,74.3258,74.434,17966.0
2016-10-12 13:00:00,82.52,82.66,82.49,82.64,21264.0,74.4521,74.5784,74.425,74.5603,21264.0
2016-10-12 13:30:00,82.64,82.79,82.62,82.78,12032.0,74.5603,74.6957,74.5423,74.6866,12032.0
2016-10-12 14:00:00,82.79,82.9,82.76,82.78,12931.0,74.6957,74.7949,74.6686,74.6866,12931.0
2016-10-12 14:30:00,82.77,82.87,82.76,82.78,8537.0,74.6776,74.7678,74.6686,74.6866,8537.0
2016-10-12 15:00:00,82.76,82.8,82.71,82.72,12400.0,74.6686,74.7047,74.6235,74.6325,12400.0
2016-10-12 15:30:00,82.7,82.77,82.61,82.69,56917.0,74.6145,74.6776,74.5333,74.6054,56917.0
2016-10-13 09:30:00,81.94,82.24,81.77,81.88,14447.0,73.9288,74.1994,73.7754,73.8746,14447.0
2016-10-13 10:00:00,81.9,82.1,81.72,82.05,11158.0,73.8927,74.0731,73.7303,74.028,11158.0
2016-10-13 10:30:00,82.02,82.21,81.9,81.95,13764.0,74.001,74.1724,73.8927,73.9378,13764.0
2016-10-13 11:00:00,81.98,82.17,81.97,82.17,8325.0,73.9649,74.1363,73.9558,74.1363,8325.0
2016-10-13 11:30:00,82.14,82.14,81.89,81.94,10297.0,74.1092,74.1092,73.8837,73.9288,10297.0
2016-10-13 12:00:00,81.94,82.08,81.79,82.02,14740.0,73.9288,74.0551,73.7934,74.001,14740.0
2016-10-13 12:30:00,82.01,82.23,81.92,82.23,13120.0,73.9919,74.1904,73.9107,74.1904,13120.0
2016-10-13 13:00:00,82.22,82.24,82.06,82.23,9996.0,74.1814,74.1994,74.037,74.1904,9996.0
2016-10-13 13:30:00,82.23,82.4,82.18,82.36,10406.0,74.1904,74.3438,74.1453,74.3077,10406.0
2016-10-13 14:00:00,82.36,82.43,82.19,82.28,14646.0,74.3077,74.3709,74.1543,74.2355,14646.0
2016-10-13 14:30:00,82.3,82.45,82.23,82.4,13044.0,74.2536,74.3889,74.1904,74.3438,13044.0
2016-10-13 15:00:00,82.43,82.43,82.22,82.28,21511.0,74.3709,74.3709,74.1814,74.2355,21511.0
2016-10-13 15:30:00,82.3,82.38,82.08,82.19,76929.0,74.2536,74.3258,74.0551,74.1543,76929.0
2016-10-14 09:30:00,82.3,82.84,82.3,82.59,11466.0,74.2536,74.7408,74.2536,74.5152,11466.0
2016-10-14 10:00:00,82.59,82.93,82.53,82.79,15270.0,74.5152,74.822,74.4611,74.6957,15270.0
2016-10-14 10:30:00,82.86,82.9,82.64,82.69,12662.0,74.7588,74.7949,74.5603,74.6054,12662.0
2016-10-14 11:00:00,82.73,82.79,82.61,82.65,37387.0,74.6415,74.6957,74.5333,74.5694,37387.0
2016-10-14 11:30:00,82.62,82.7,82.5,82.51,10938.0,74.5423,74.6145,74.434,74.443,10938.0
2016-10-14 12:00:00,82.5,82.53,82.39,82.4,6586.0,74.434,74.4611,74.3348,74.3438,6586.0
2016-10-14 12:30:00,82.45,82.53,82.42,82.43,5264.0,74.3889,74.4611,74.3618,74.3709,5264.0
2016-10-14 13:00:00,82.43,82.7,82.38,82.58,12857.0,74.3709,74.6145,74.3258,74.5062,12857.0
2016-10-14 13:30:00,82.62,82.73,82.6,82.62,6460.0,74.5423,74.6415,74.5242,74.5423,6460.0
2016-10-14 14:00:00,82.61,82.78,82.46,82.78,18637.0,74.5333,74.6866,74.3979,74.6866,18637.0
2016-10-14 14:30:00,82.76,82.79,82.63,82.65,16935.0,74.6686,74.6957,74.5513,74.5694,16935.0
2016-10-14 15:00:00,82.65,82.84,82.65,82.74,18257.0,74.5694,74.7408,74.5694,74.6506,18257.0
2016-10-14 15:30:00,82.74,82.85,82.67,82.67,27869.0,74.6506,74.7498,74.5874,74.5874,27869.0
2016-10-17 09:30:00,82.49,82.66,82.3,82.47,7336.0,74.425,74.5784,74.2536,74.407,7336.0
2016-10-17 10:00:00,82.47,82.65,82.4,82.65,5015.0,74.407,74.5694,74.3438,74.5694,5015.0
2016-10-17 10:30:00,82.56,82.6,82.5,82.53,4200.0,74.4882,74.5242,74.434,74.4611,4200.0
2016-10-17 11:00:00,82.53,82.61,82.38,82.46,10716.0,74.4611,74.5333,74.3258,74.3979,10716.0
2016-10-17 11:30:00,82.46,82.58,82.42,82.56,7751.0,74.3979,74.5062,74.3618,74.4882,7751.0
2016-10-17 12:00:00,82.6,82.6,82.46,82.51,4490.0,74.5242,74.5242,74.3979,74.443,4490.0
2016-10-17 12:30:00,82.51,82.58,82.44,82.47,3239.0,74.443,74.5062,74.3799,74.407,3239.0
2016-10-17 13:00:00,82.51,82.56,82.44,82.47,4268.0,74.443,74.4882,74.3799,74.407,4268.0
2016-10-17 13:30:00,82.49,82.55,82.37,82.39,8127.0,74.425,74.4791,74.3167,74.3348,8127.0
2016-10-17 14:00:00,82.34,82.47,82.34,82.47,8595.0,74.2897,74.407,74.2897,74.407,8595.0
2016-10-17 14:30:00,82.47,82.48,82.37,82.47,5540.0,74.407,74.416,74.3167,74.407,5540.0
2016-10-17 15:00:00,82.5,82.54,82.45,82.48,6021.0,74.434,74.4701,74.3889,74.416,6021.0
2016-10-17 15:30:00,82.47,82.52,82.37,82.42,39098.0,74.407,74.4521,74.3167,74.3618,39098.0
2016-10-18 09:30:00,82.84,83.19,82.66,82.76,10527.0,74.7408,75.0566,74.5784,74.6686,10527.0
2016-10-18 10:00:00,82.83,82.83,82.59,82.65,2881.0,74.7318,74.7318,74.5152,74.5694,2881.0
2016-10-18 10:30:00,82.66,82.66,82.5,82.53,5991.0,74.5784,74.5784,74.434,74.4611,5991.0
2016-10-18 11:00:00,82.55,82.61,82.5,82.56,2300.0,74.4791,74.5333,74.434,74.4882,2300.0
2016-10-18 11:30:00,82.57,82.71,82.45,82.7,8566.0,74.4972,74.6235,74.3889,74.6145,8566.0
2016-10-18 12:00:00,82.72,82.74,82.66,82.69,2304.0,74.6325,74.6506,74.5784,74.6054,2304.0
2016-10-18 12:30:00,82.73,82.81,82.72,82.72,3085.0,74.6415,74.7137,74.6325,74.6325,3085.0
2016-10-18 13:00:00,82.74,82.77,82.72,82.75,1622.0,74.6506,74.6776,74.6325,74.6596,1622.0
2016-10-18 13:30:00,82.74,82.76,82.65,82.66,4111.0,74.6506,74.6686,74.5694,74.5784,4111.0
2016-10-18 14:00:00,82.66,82.73,82.66,82.71,4081.0,74.5784,74.6415,74.5784,74.6235,4081.0
2016-10-18 14:30:00,82.73,82.73,82.62,82.66,5110.0,74.6415,74.6415,74.5423,74.5784,5110.0
2016-10-18 15:00:00,82.67,82.68,82.53,82.54,6012.0,74.5874,74.5964,74.4611,74.4701,6012.0
2016-10-18 15:30:00,82.53,82.58,82.44,82.51,30167.0,74.4611,74.5062,74.3799,74.443,30167.0
2016-10-19 09:30:00,82.69,82.88,82.31,82.53,6950.0,74.6054,74.7769,74.2626,74.4611,6950.0
2016-10-19 10:00:00,82.49,82.6,82.38,82.56,18008.0,74.425,74.5242,74.3258,74.4882,18008.0
2016-10-19 10:30:00,82.56,82.58,82.48,82.54,7200.0,74.4882,74.5062,74.416,74.4701,7200.0
2016-10-19 11:00:00,82.49,82.51,82.38,82.43,3229.0,74.425,74.443,74.3258,74.3709,3229.0
2016-10-19 11:30:00,82.41,82.47,82.31,82.4,4823.0,74.3528,74.407,74.2626,74.3438,4823.0
2016-10-19 12:00:00,82.36,82.39,82.23,82.3,2800.0,74.3077,74.3348,74.1904,74.2536,2800.0
2016-10-19 12:30:00,82.3,82.33,82.28,82.3,3600.0,74.2536,74.2806,74.2355,74.2536,3600.0
2016-10-19 13:00:00,82.33,82.35,82.24,82.24,7591.0,74.2806,74.2987,74.1994,74.1994,7591.0
2016-10-19 13:30:00,82.31,82.39,82.31,82.38,6459.0,74.2626,74.3348,74.2626,74.3258,6459.0
2016-10-19 14:00:00,82.36,82.42,82.29,82.29,7775.0,74.3077,74.3618,74.2446,74.2446,7775.0
2016-10-19 14:30:00,82.28,82.34,82.27,82.28,13014.0,74.2355,74.2897,74.2265,74.2355,13014.0
2016-10-19 15:00:00,82.29,82.36,82.21,82.21,10577.0,74.2446,74.3077,74.1724,74.1724,10577.0
2016-10-19 15:30:00,82.2,82.26,82.12,82.17,28844.0,74.1634,74.2175,74.0912,74.1363,28844.0
2016-10-20 09:30:00,82.15,82.15,81.72,82.15,15404.0,74.1182,74.1182,73.7303,74.1182,15404.0
2016-10-20 10:00:00,82.17,82.35,81.99,81.99,7738.0,74.1363,74.2987,73.9739,73.9739,7738.0
2016-10-20 10:30:00,82.03,82.03,81.55,81.61,8424.0,74.01,74.01,73.5769,73.631,8424.0
2016-10-20 11:00:00,81.68,81.89,81.64,81.68,2800.0,73.6942,73.8837,73.6581,73.6942,2800.0
2016-10-20 11:30:00,81.7,81.77,81.58,81.77,4356.0,73.7122,73.7754,73.604,73.7754,4356.0
2016-10-20 12:00:00,81.82,81.95,81.82,81.86,6632.0,73.8205,73.9378,73.8205,73.8566,6632.0
2016-10-20 12:30:00,81.87,82.05,81.87,82.0,4300.0,73.8656,74.028,73.8656,73.9829,4300.0
2016-10-20 13:00:00,82.0,82.02,81.91,82.01,5223.0,73.9829,74.001,73.9017,73.9919,5223.0
2016-10-20 13:30:00,82.0,82.03,81.86,81.88,7000.0,73.9829,74.01,73.8566,73.8746,7000.0
2016-10-20 14:00:00,81.85,82.0,81.85,81.98,5627.0,73.8476,73.9829,73.8476,73.9649,5627.0
2016-10-20 14:30:00,81.97,82.13,81.94,81.95,15696.0,73.9558,74.1002,73.9288,73.9378,15696.0
2016-10-20 15:00:00,81.98,82.0,81.9,81.91,8708.0,73.9649,73.9829,73.8927,73.9017,8708.0
2016-10-20 15:30:00,81.88,81.95,81.78,81.86,31292.0,73.8746,73.9378,73.7844,73.8566,31292.0
2016-10-21 09:30:00,81.56,81.8,81.03,81.34,13781.0,73.5859,73.8025,73.1077,73.3874,13781.0
2016-10-21 10:00:00,81.32,81.43,81.29,81.33,14201.0,73.3694,73.4686,73.3423,73.3784,14201.0
2016-10-21 10:30:00,81.41,81.53,81.41,81.52,10480.0,73.4506,73.5589,73.4506,73.5498,10480.0
2016-10-21 11:00:00,81.52,81.68,81.49,81.62,9414.0,73.5498,73.6942,73.5228,73.6401,9414.0
2016-10-21 11:30:00,81.65,81.71,81.57,81.68,6076.0,73.6671,73.7213,73.595,73.6942,6076.0
2016-10-21 12:00:00,81.66,81.83,81.66,81.78,15475.0,73.6762,73.8295,73.6762,73.7844,15475.0
2016-10-21 12:30:00,81.8,81.88,81.78,81.87,7061.0,73.8025,73.8746,73.7844,73.8656,7061.0
2016-10-21 13:00:00,81.87,81.91,81.82,81.87,3800.0,73.8656,73.9017,73.8205,73.8656,3800.0
2016-10-21 13:30:00,81.87,82.01,81.83,81.95,8661.0,73.8656,73.9919,73.8295,73.9378,8661.0
2016-10-21 14:00:00,81.98,81.98,81.81,81.93,13910.0,73.9649,73.9649,73.8115,73.9198,13910.0
2016-10-21 14:30:00,81.92,81.93,81.84,81.87,19811.0,73.9107,73.9198,73.8386,73.8656,19811.0
2016-10-21 15:00:00,81.85,81.86,81.76,81.77,16056.0,73.8476,73.8566,73.7664,73.7754,16056.0
2016-10-21 15:30:00,81.77,81.82,81.68,81.79,44218.0,73.7754,73.8205,73.6942,73.7934,44218.0
2016-10-24 09:30:00,82.34,82.78,81.52,82.78,12800.0,74.2897,74.6866,73.5498,74.6866,12800.0
2016-10-24 10:00:00,82.71,82.81,82.29,82.46,12800.0,74.6235,74.7137,74.2446,74.3979,12800.0
2016-10-24 10:30:00,82.43,82.48,82.27,82.4,12144.0,74.3709,74.416,74.2265,74.3438,12144.0
2016-10-24 11:00:00,82.4,82.55,82.39,82.42,8870.0,74.3438,74.4791,74.3348,74.3618,8870.0
2016-10-24 11:30:00,82.39,82.51,82.3,82.42,6800.0,74.3348,74.443,74.2536,74.3618,6800.0
2016-10-24 12:00:00,82.43,82.44,82.35,82.39,5611.0,74.3709,74.3799,74.2987,74.3348,5611.0
2016-10-24 12:30:00,82.39,82.41,82.2,82.2,5000.0,74.3348,74.3528,74.1634,74.1634,5000.0
2016-10-24 13:00:00,82.19,82.23,82.14,82.15,5900.0,74.1543,74.1904,74.1092,74.1182,5900.0
2016-10-24 13:30:00,82.2,82.28,82.19,82.26,5400.0,74.1634,74.2355,74.1543,74.2175,5400.0
2016-10-24 14:00:00,82.26,82.29,82.14,82.16,16900.0,74.2175,74.2446,74.1092,74.1273,16900.0
2016-10-24 14:30:00,82.17,82.24,82.06,82.15,16500.0,74.1363,74.1994,74.037,74.1182,16500.0
2016-10-24 15:00:00,82.2,82.33,82.2,82.29,7749.0,74.1634,74.2806,74.1634,74.2446,7749.0
2016-10-24 15:30:00,82.3,82.44,82.2,82.36,108900.0,74.2536,74.3799,74.1634,74.3077,108900.0
2016-10-25 09:30:00,82.21,82.21,81.52,81.66,17219.0,74.1724,74.1724,73.5498,73.6762,17219.0
2016-10-25 10:00:00,81.63,81.66,81.2,81.38,29000.0,73.6491,73.6762,73.2611,73.4235,29000.0
2016-10-25 10:30:00,81.36,81.38,81.18,81.26,16791.0,73.4055,73.4235,73.2431,73.3153,16791.0
2016-10-25 11:00:00,81.27,81.33,81.16,81.27,23000.0,73.3243,73.3784,73.225,73.3243,23000.0
2016-10-25 11:30:00,81.28,81.53,81.28,81.5,14806.0,73.3333,73.5589,73.3333,73.5318,14806.0
2016-10-25 12:00:00,81.52,81.6,81.5,81.5,9500.0,73.5498,73.622,73.5318,73.5318,9500.0
2016-10-25 12:30:00,81.5,81.65,81.45,81.58,8361.0,73.5318,73.6671,73.4867,73.604,8361.0
2016-10-25 13:00:00,81.62,81.7,81.58,81.67,8400.0,73.6401,73.7122,73.604,73.6852,8400.0
2016-10-25 13:30:00,81.69,81.74,81.65,81.65,8000.0,73.7032,73.7483,73.6671,73.6671,8000.0
2016-10-25 14:00:00,81.68,81.76,81.64,81.67,11000.0,73.6942,73.7664,73.6581,73.6852,11000.0
2016-10-25 14:30:00,81.69,81.76,81.67,81.75,12200.0,73.7032,73.7664,73.6852,73.7574,12200.0
2016-10-25 15:00:00,81.74,81.75,81.65,81.67,11900.0,73.7483,73.7574,73.6671,73.6852,11900.0
2016-10-25 15:30:00,81.66,81.67,81.44,81.56,56300.0,73.6762,73.6852,73.4777,73.5859,56300.0
2016-10-26 09:30:00,81.25,81.76,80.91,80.92,13677.0,73.3062,73.7664,72.9995,73.0085,13677.0
2016-10-26 10:00:00,80.98,81.1,80.55,80.58,36649.0,73.0626,73.1709,72.6747,72.7017,36649.0
2016-10-26 10:30:00,80.6,80.92,80.37,80.91,54909.0,72.7198,73.0085,72.5123,72.9995,54909.0
2016-10-26 11:00:00,80.94,81.12,80.5,80.56,40845.0,73.0265,73.1889,72.6296,72.6837,40845.0
2016-10-26 11:30:00,80.53,80.73,80.48,80.65,33867.0,72.6566,72.8371,72.6115,72.7649,33867.0
2016-10-26 12:00:00,80.63,80.78,80.62,80.72,12430.0,72.7469,72.8822,72.7378,72.8281,12430.0
2016-10-26 12:30:00,80.71,80.8,80.65,80.67,19858.0,72.819,72.9002,72.7649,72.7829,19858.0
2016-10-26 13:00:00,80.67,80.75,80.44,80.45,40844.0,72.7829,72.8551,72.5754,72.5845,40844.0
2016-10-26 13:30:00,80.44,80.45,80.23,80.38,21742.0,72.5754,72.5845,72.386,72.5213,21742.0
2016-10-26 14:00:00,80.38,80.4,80.25,80.37,27212.0,72.5213,72.5393,72.404,72.5123,27212.0
2016-10-26 14:30:00,80.37,80.42,80.36,80.39,41451.0,72.5123,72.5574,72.5033,72.5303,41451.0
2016-10-26 15:00:00,80.38,80.43,80.28,80.4,32869.0,72.5213,72.5664,72.4311,72.5393,32869.0
2016-10-26 15:30:00,80.39,80.42,80.32,80.41,82522.0,72.5303,72.5574,72.4672,72.5484,82522.0
2016-10-27 09:30:00,80.43,80.43,79.42,79.97,44290.0,72.5664,72.5664,71.6552,72.1514,44290.0
2016-10-27 10:00:00,79.98,80.02,79.52,79.72,34831.0,72.1604,72.1965,71.7454,71.9258,34831.0
2016-10-27 10:30:00,79.74,79.74,79.0,79.39,47585.0,71.9439,71.9439,71.2762,71.6281,47585.0
2016-10-27 11:00:00,79.41,79.89,79.29,79.86,84011.0,71.6461,72.0792,71.5379,72.0521,84011.0
2016-10-27 11:30:00,79.92,80.24,79.86,80.24,32579.0,72.1063,72.395,72.0521,72.395,32579.0
2016-10-27 12:00:00,80.21,80.24,79.91,79.92,24437.0,72.3679,72.395,72.0972,72.1063,24437.0
2016-10-27 12:30:00,79.9,80.1,79.8,80.08,23273.0,72.0882,72.2687,71.998,72.2506,23273.0
2016-10-27 13:00:00,80.07,80.16,79.82,79.84,29196.0,72.2416,72.3228,72.016,72.0341,29196.0
2016-10-27 13:30:00,79.85,79.9,79.79,79.9,30279.0,72.0431,72.0882,71.989,72.0882,30279.0
2016-10-27 14:00:00,79.88,79.99,79.65,79.68,30408.0,72.0702,72.1694,71.8627,71.8897,30408.0
2016-10-27 14:30:00,79.67,79.68,79.46,79.54,39329.0,71.8807,71.8897,71.6912,71.7634,39329.0
2016-10-27 15:00:00,79.54,79.57,79.33,79.38,44441.0,71.7634,71.7905,71.574,71.6191,44441.0
2016-10-27 15:30:00,79.37,79.55,79.28,79.54,149036.0,71.61,71.7724,71.5288,71.7634,149036.0
2016-10-28 09:30:00,79.68,80.37,79.25,79.98,17767.0,71.8897,72.5123,71.5018,72.1604,17767.0
2016-10-28 10:00:00,80.01,80.14,79.89,80.11,14922.0,72.1875,72.3048,72.0792,72.2777,14922.0
2016-10-28 10:30:00,80.09,80.32,80.08,80.13,11510.0,72.2596,72.4672,72.2506,72.2957,11510.0
2016-10-28 11:00:00,80.13,80.33,80.02,80.05,11636.0,72.2957,72.4762,72.1965,72.2236,11636.0
2016-10-28 11:30:00,80.08,80.22,80.08,80.17,9079.0,72.2506,72.3769,72.2506,72.3318,9079.0
2016-10-28 12:00:00,80.15,80.35,80.14,80.26,12188.0,72.3138,72.4942,72.3048,72.413,12188.0
2016-10-28 12:30:00,80.25,80.27,80.11,80.19,11776.0,72.404,72.4221,72.2777,72.3499,11776.0
2016-10-28 13:00:00,80.22,80.27,79.96,80.09,24904.0,72.3769,72.4221,72.1424,72.2596,24904.0
2016-10-28 13:30:00,80.1,80.22,79.93,80.1,17260.0,72.2687,72.3769,72.1153,72.2687,17260.0
2016-10-28 14:00:00,80.1,80.43,80.09,80.28,25656.0,72.2687,72.5664,72.2596,72.4311,25656.0
2016-10-28 14:30:00,80.29,80.42,80.1,80.39,27436.0,72.4401,72.5574,72.2687,72.5303,27436.0
2016-10-28 15:00:00,80.43,80.43,80.23,80.33,46823.0,72.5664,72.5664,72.386,72.4762,46823.0
2016-10-28 15:30:00,80.31,80.31,80.13,80.18,76524.0,72.4581,72.4581,72.2957,72.3408,76524.0
2016-10-31 09:30:00,80.31,80.37,80.0,80.13,18937.0,72.4581,72.5123,72.1784,72.2957,18937.0
2016-10-31 10:00:00,80.13,80.59,80.03,80.54,18839.0,72.2957,72.7108,72.2055,72.6657,18839.0
2016-10-31 10:30:00,80.54,80.6,80.4,80.55,7181.0,72.6657,72.7198,72.5393,72.6747,7181.0
2016-10-31 11:00:00,80.51,80.67,80.43,80.63,9963.0,72.6386,72.7829,72.5664,72.7469,9963.0
2016-10-31 11:30:00,80.68,80.84,80.68,80.84,9438.0,72.792,72.9363,72.792,72.9363,9438.0
2016-10-31 12:00:00,80.83,80.87,80.73,80.86,11979.0,72.9273,72.9634,72.8371,72.9544,11979.0
2016-10-31 12:30:00,80.88,80.95,80.82,80.85,8186.0,72.9724,73.0356,72.9183,72.9453,8186.0
2016-10-31 13:00:00,80.86,80.89,80.76,80.76,8643.0,72.9544,72.9814,72.8641,72.8641,8643.0
2016-10-31 13:30:00,80.77,80.83,80.71,80.77,13814.0,72.8732,72.9273,72.819,72.8732,13814.0
2016-10-31 14:00:00,80.77,80.84,80.66,80.72,20570.0,72.8732,72.9363,72.7739,72.8281,20570.0
2016-10-31 14:30:00,80.71,80.98,80.71,80.94,22773.0,72.819,73.0626,72.819,73.0265,22773.0
2016-10-31 15:00:00,80.96,81.11,80.94,80.99,34814.0,73.0446,73.1799,73.0265,73.0717,34814.0
2016-10-31 15:30:00,80.98,81.17,80.92,81.01,91003.0,73.0626,73.2341,73.0085,73.0897,91003.0
2016-11-01 09:30:00,80.83,80.9,80.36,80.67,19749.0,72.9273,72.9905,72.5033,72.7829,19749.0
2016-11-01 10:00:00,80.71,80.75,80.36,80.5,17429.0,72.819,72.8551,72.5033,72.6296,17429.0
2016-11-01 10:30:00,80.48,80.71,80.46,80.71,18829.0,72.6115,72.819,72.5935,72.819,18829.0
2016-11-01 11:00:00,80.73,80.91,80.7,80.78,21804.0,72.8371,72.9995,72.81,72.8822,21804.0
2016-11-01 11:30:00,80.76,80.88,80.72,80.75,9946.0,72.8641,72.9724,72.8281,72.8551,9946.0
2016-11-01 12:00:00,80.74,80.74,80.61,80.66,8300.0,72.8461,72.8461,72.7288,72.7739,8300.0
2016-11-01 12:30:00,80.66,80.73,80.6,80.64,10058.0,72.7739,72.8371,72.7198,72.7559,10058.0
2016-11-01 13:00:00,80.66,80.69,80.45,80.57,7400.0,72.7739,72.801,72.5845,72.6927,7400.0
2016-11-01 13:30:00,80.59,80.59,80.33,80.46,14193.0,72.7108,72.7108,72.4762,72.5935,14193.0
2016-11-01 14:00:00,80.43,80.54,80.27,80.54,13290.0,72.5664,72.6657,72.4221,72.6657,13290.0
2016-11-01 14:30:00,80.51,80.55,80.44,80.45,13955.0,72.6386,72.6747,72.5754,72.5845,13955.0
2016-11-01 15:00:00,80.44,80.67,80.36,80.64,26157.0,72.5754,72.7829,72.5033,72.7559,26157.0
2016-11-01 15:30:00,80.65,80.75,80.5,80.55,65136.0,72.7649,72.8551,72.6296,72.6747,65136.0
2016-11-02 09:30:00,80.13,80.7,80.02,80.7,37063.0,72.2957,72.81,72.1965,72.81,37063.0
2016-11-02 10:00:00,80.66,80.75,80.46,80.65,11477.0,72.7739,72.8551,72.5935,72.7649,11477.0
2016-11-02 10:30:00,80.64,80.88,80.6,80.88,7113.0,72.7559,72.9724,72.7198,72.9724,7113.0
2016-11-02 11:00:00,80.86,81.03,80.8,80.93,11229.0,72.9544,73.1077,72.9002,73.0175,11229.0
2016-11-02 11:30:00,80.9,80.91,80.75,80.78,6832.0,72.9905,72.9995,72.8551,72.8822,6832.0
2016-11-02 12:00:00,80.81,80.92,80.78,80.88,11308.0,72.9093,73.0085,72.8822,72.9724,11308.0
2016-11-02 12:30:00,80.87,80.93,80.81,80.89,7152.0,72.9634,73.0175,72.9093,72.9814,7152.0
2016-11-02 13:00:00,80.88,80.9,80.55,80.71,7900.0,72.9724,72.9905,72.6747,72.819,7900.0
2016-11-02 13:30:00,80.72,80.75,80.67,80.75,8254.0,72.8281,72.8551,72.7829,72.8551,8254.0
2016-11-02 14:00:00,80.73,80.92,80.56,80.84,17852.0,72.8371,73.0085,72.6837,72.9363,17852.0
2016-11-02 14:30:00,80.82,80.97,80.78,80.84,13452.0,72.9183,73.0536,72.8822,72.9363,13452.0
2016-11-02 15:00:00,80.84,80.98,80.83,80.95,13489.0,72.9363,73.0626,72.9273,73.0356,13489.0
2016-11-02 15:30:00,80.94,80.95,80.43,80.48,65952.0,73.0265,73.0356,72.5664,72.6115,65952.0
2016-11-03 09:30:00,80.43,80.8,80.37,80.39,10006.0,72.5664,72.9002,72.5123,72.5303,10006.0
2016-11-03 10:00:00,80.42,80.63,80.29,80.63,10885.0,72.5574,72.7469,72.4401,72.7469,10885.0
2016-11-03 10:30:00,80.61,80.8,80.51,80.56,6331.0,72.7288,72.9002,72.6386,72.6837,6331.0
2016-11-03 11:00:00,80.56,80.71,80.53,80.6,34704.0,72.6837,72.819,72.6566,72.7198,34704.0
2016-11-03 11:30:00,80.61,80.76,80.56,80.66,40045.0,72.7288,72.8641,72.6837,72.7739,40045.0
2016-11-03 12:00:00,80.63,80.63,80.48,80.57,12018.0,72.7469,72.7469,72.6115,72.6927,12018.0
2016-11-03 12:30:00,80.54,80.57,80.44,80.53,7418.0,72.6657,72.6927,72.5754,72.6566,7418.0
2016-11-03 13:00:00,80.53,80.54,80.34,80.49,10767.0,72.6566,72.6657,72.4852,72.6205,10767.0
2016-11-03 13:30:00,80.45,80.47,80.32,80.39,10602.0,72.5845,72.6025,72.4672,72.5303,10602.0
2016-11-03 14:00:00,80.4,80.54,80.4,80.43,24952.0,72.5393,72.6657,72.5393,72.5664,24952.0
2016-11-03 14:30:00,80.43,80.46,80.37,80.44,7551.0,72.5664,72.5935,72.5123,72.5754,7551.0
2016-11-03 15:00:00,80.45,80.46,80.39,80.4,12560.0,72.5845,72.5935,72.5303,72.5393,12560.0
2016-11-03 15:30:00,80.39,80.39,80.2,80.27,42135.0,72.5303,72.5303,72.3589,72.4221,42135.0
2016-11-04 09:30:00,80.27,80.77,79.84,80.45,24094.0,72.4221,72.8732,72.0341,72.5845,24094.0
2016-11-04 10:00:00,80.49,80.64,80.07,80.12,14426.0,72.6205,72.7559,72.2416,72.2867,14426.0
2016-11-04 10:30:00,80.09,80.2,80.02,80.08,14479.0,72.2596,72.3589,72.1965,72.2506,14479.0
2016-11-04 11:00:00,80.11,80.24,79.93,80.14,13920.0,72.2777,72.395,72.1153,72.3048,13920.0
2016-11-04 11:30:00,80.2,80.2,80.04,80.18,5127.0,72.3589,72.3589,72.2145,72.3408,5127.0
2016-11-04 12:00:00,80.22,80.38,80.22,80.31,9247.0,72.3769,72.5213,72.3769,72.4581,9247.0
2016-11-04 12:30:00,80.32,80.39,80.29,80.36,6200.0,72.4672,72.5303,72.4401,72.5033,6200.0
2016-11-04 13:00:00,80.39,80.49,80.38,80.41,5218.0,72.5303,72.6205,72.5213,72.5484,5218.0
2016-11-04 13:30:00,80.4,80.62,80.4,80.46,51267.0,72.5393,72.7378,72.5393,72.5935,51267.0
2016-11-04 14:00:00,80.45,80.71,80.43,80.62,20200.0,72.5845,72.819,72.5664,72.7378,20200.0
2016-11-04 14:30:00,80.59,80.62,80.35,80.41,12522.0,72.7108,72.7378,72.4942,72.5484,12522.0
2016-11-04 15:00:00,80.39,80.59,80.33,80.58,17252.0,72.5303,72.7108,72.4762,72.7017,17252.0
2016-11-04 15:30:00,80.58,80.65,80.36,80.37,57844.0,72.7017,72.7649,72.5033,72.5123,57844.0
2016-11-07 09:30:00,81.01,81.5,81.01,81.5,75087.0,73.0897,73.5318,73.0897,73.5318,75087.0
2016-11-07 10:00:00,81.48,81.74,81.23,81.32,21715.0,73.5137,73.7483,73.2882,73.3694,21715.0
2016-11-07 10:30:00,81.33,81.8,81.28,81.71,36880.0,73.3784,73.8025,73.3333,73.7213,36880.0
2016-11-07 11:00:00,81.73,81.75,81.56,81.63,10697.0,73.7393,73.7574,73.5859,73.6491,10697.0
2016-11-07 11:30:00,81.63,81.8,81.59,81.74,10500.0,73.6491,73.8025,73.613,73.7483,10500.0
2016-11-07 12:00:00,81.76,81.94,81.76,81.93,8100.0,73.7664,73.9288,73.7664,73.9198,8100.0
2016-11-07 12:30:00,81.94,81.95,81.86,81.88,7157.0,73.9288,73.9378,73.8566,73.8746,7157.0
2016-11-07 13:00:00,81.9,81.94,81.51,81.51,57028.0,73.8927,73.9288,73.5408,73.5408,57028.0
2016-11-07 13:30:00,81.51,81.88,81.49,81.55,72425.0,73.5408,73.8746,73.5228,73.5769,72425.0
2016-11-07 14:00:00,81.55,81.56,81.45,81.49,16713.0,73.5769,73.5859,73.4867,73.5228,16713.0
2016-11-07 14:30:00,81.47,81.67,81.45,81.62,23483.0,73.5047,73.6852,73.4867,73.6401,23483.0
2016-11-07 15:00:00,81.63,81.68,81.37,81.37,34932.0,73.6491,73.6942,73.4145,73.4145,34932.0
2016-11-07 15:30:00,81.33,81.9,81.32,81.75,95671.0,73.3784,73.8927,73.3694,73.7574,95671.0
2016-11-08 09:30:00,82.56,84.79,82.02,83.75,119844.0,74.4882,76.5001,74.001,75.5618,119844.0
2016-11-08 10:00:00,83.74,84.9,83.34,84.83,176551.0,75.5528,76.5994,75.1919,76.5362,176551.0
2016-11-08 10:30:00,84.83,84.85,83.56,83.79,115410.0,76.5362,76.5543,75.3904,75.5979,115410.0
2016-11-08 11:00:00,83.88,84.68,83.73,84.23,90485.0,75.6791,76.4009,75.5438,75.9949,90485.0
2016-11-08 11:30:00,84.09,84.62,84.09,84.56,17435.0,75.8686,76.3468,75.8686,76.2926,17435.0
2016-11-08 12:00:00,84.59,84.86,84.46,84.81,15876.0,76.3197,76.5633,76.2024,76.5182,15876.0
2016-11-08 12:30:00,84.79,85.21,84.72,85.11,24809.0,76.5001,76.8791,76.437,76.7888,24809.0
2016-11-08 13:00:00,85.11,85.15,84.86,84.92,20038.0,76.7888,76.8249,76.5633,76.6174,20038.0
2016-11-08 13:30:00,84.8,84.93,84.44,84.48,33145.0,76.5092,76.6264,76.1844,76.2204,33145.0
2016-11-08 14:00:00,84.46,84.63,84.32,84.42,17275.0,76.2024,76.3558,76.0761,76.1663,17275.0
2016-11-08 14:30:00,84.47,84.56,84.26,84.51,19424.0,76.2114,76.2926,76.022,76.2475,19424.0
2016-11-08 15:00:00,84.53,84.54,84.1,84.13,60551.0,76.2656,76.2746,75.8776,75.9047,60551.0
2016-11-08 15:30:00,84.13,84.27,83.8,83.87,93960.0,75.9047,76.031,75.6069,75.6701,93960.0
2016-11-09 09:30:00,82.87,82.87,81.55,82.5,41011.0,74.7678,74.7678,73.5769,74.434,41011.0
2016-11-09 10:00:00,82.47,82.53,82.01,82.3,41866.0,74.407,74.4611,73.9919,74.2536,41866.0
2016-11-09 10:30:00,82.27,82.49,81.98,82.32,43902.0,74.2265,74.425,73.9649,74.2716,43902.0
2016-11-09 11:00:00,82.38,82.53,82.13,82.48,27019.0,74.3258,74.4611,74.1002,74.416,27019.0
2016-11-09 11:30:00,82.52,82.94,82.45,82.94,29766.0,74.4521,74.831,74.3889,74.831,29766.0
2016-11-09 12:00:00,83.05,83.12,82.8,83.03,13401.0,74.9303,74.9934,74.7047,74.9122,13401.0
2016-11-09 12:30:00,83.08,83.54,83.05,83.49,18464.0,74.9573,75.3723,74.9303,75.3272,18464.0
2016-11-09 13:00:00,83.43,83.43,82.94,83.06,28219.0,75.2731,75.2731,74.831,74.9393,28219.0
2016-11-09 13:30:00,83.1,83.36,83.06,83.18,17988.0,74.9754,75.2099,74.9393,75.0475,17988.0
2016-11-09 14:00:00,83.14,83.39,83.08,83.33,26625.0,75.0115,75.237,74.9573,75.1829,26625.0
2016-11-09 14:30:00,83.36,83.63,83.34,83.61,26235.0,75.2099,75.4535,75.1919,75.4355,26235.0
2016-11-09 15:00:00,83.61,83.9,83.58,83.84,30903.0,75.4355,75.6971,75.4084,75.643,30903.0
2016-11-09 15:30:00,83.82,83.9,83.47,83.69,95780.0,75.625,75.6971,75.3092,75.5077,95780.0
2016-11-10 09:30:00,84.34,84.55,83.65,83.73,17652.0,76.0941,76.2836,75.4716,75.5438,17652.0
2016-11-10 10:00:00,83.75,83.91,83.15,83.17,23548.0,75.5618,75.7062,75.0205,75.0385,23548.0
2016-11-10 10:30:00,83.26,83.41,82.77,83.11,25585.0,75.1197,75.2551,74.6776,74.9844,25585.0
2016-11-10 11:00:00,83.07,83.71,83.04,83.59,22198.0,74.9483,75.5257,74.9212,75.4175,22198.0
2016-11-10 11:30:00,83.63,83.76,83.32,83.42,25631.0,75.4535,75.5708,75.1739,75.2641,25631.0
2016-11-10 12:00:00,83.43,83.78,83.36,83.54,15375.0,75.2731,75.5889,75.2099,75.3723,15375.0
2016-11-10 12:30:00,83.59,83.9,83.52,83.83,14298.0,75.4175,75.6971,75.3543,75.634,14298.0
2016-11-10 13:00:00,83.9,83.99,83.61,83.94,18979.0,75.6971,75.7783,75.4355,75.7332,18979.0
2016-11-10 13:30:00,83.95,84.06,83.74,83.78,29222.0,75.7423,75.8415,75.5528,75.5889,29222.0
2016-11-10 14:00:00,83.81,83.87,83.66,83.69,17977.0,75.6159,75.6701,75.4806,75.5077,17977.0
2016-11-10 14:30:00,83.69,83.84,83.54,83.78,20601.0,75.5077,75.643,75.3723,75.5889,20601.0
2016-11-10 15:00:00,83.83,83.87,83.65,83.75,32201.0,75.634,75.6701,75.4716,75.5618,32201.0
2016-11-10 15:30:00,83.74,83.74,83.44,83.52,47016.0,75.5528,75.5528,75.2821,75.3543,47016.0
2016-11-11 09:30:00,83.29,83.78,83.07,83.69,10597.0,75.1468,75.5889,74.9483,75.5077,10597.0
2016-11-11 10:00:00,83.67,84.03,83.67,83.91,7330.0,75.4896,75.8144,75.4896,75.7062,7330.0
2016-11-11 10:30:00,83.99,84.11,83.85,83.97,8277.0,75.7783,75.8866,75.652,75.7603,8277.0
2016-11-11 11:00:00,83.95,83.97,83.74,83.75,10125.0,75.7423,75.7603,75.5528,75.5618,10125.0
2016-11-11 11:30:00,83.76,84.06,83.76,83.98,42217.0,75.5708,75.8415,75.5708,75.7693,42217.0
2016-11-11 12:00:00,83.97,84.75,83.96,84.73,37730.0,75.7603,76.464,75.7513,76.446,37730.0
2016-11-11 12:30:00,84.73,84.86,84.67,84.68,20825.0,76.446,76.5633,76.3919,76.4009,20825.0
2016-11-11 13:00:00,84.7,84.71,84.55,84.68,9869.0,76.4189,76.428,76.2836,76.4009,9869.0
2016-11-11 13:30:00,84.69,84.79,84.56,84.56,39544.0,76.4099,76.5001,76.2926,76.2926,39544.0
2016-11-11 14:00:00,84.53,84.6,84.49,84.55,12033.0,76.2656,76.3287,76.2295,76.2836,12033.0
2016-11-11 14:30:00,84.52,84.57,84.38,84.49,25419.0,76.2565,76.3016,76.1302,76.2295,25419.0
2016-11-11 15:00:00,84.5,84.7,84.48,84.63,17713.0,76.2385,76.4189,76.2204,76.3558,17713.0
2016-11-11 15:30:00,84.65,84.72,84.54,84.59,63744.0,76.3738,76.437,76.2746,76.3197,63744.0
2016-11-14 09:30:00,84.87,85.0,84.39,84.39,22288.0,76.5723,76.6896,76.1392,76.1392,22288.0
2016-11-14 10:00:00,84.44,84.9,84.4,84.84,27518.0,76.1844,76.5994,76.1483,76.5452,27518.0
2016-11-14 10:30:00,84.8,84.8,84.37,84.48,9467.0,76.5092,76.5092,76.1212,76.2204,9467.0
2016-11-14 11:00:00,84.44,84.69,84.35,84.53,25428.0,76.1844,76.4099,76.1032,76.2656,25428.0
2016-11-14 11:30:00,84.48,84.57,84.31,84.41,23179.0,76.2204,76.3016,76.0671,76.1573,23179.0
2016-11-14 12:00:00,84.4,84.43,84.25,84.34,13637.0,76.1483,76.1753,76.0129,76.0941,13637.0
2016-11-14 12:30:00,84.37,84.61,84.34,84.56,10279.0,76.1212,76.3377,76.0941,76.2926,10279.0
2016-11-14 13:00:00,84.55,84.58,84.43,84.5,13647.0,76.2836,76.3107,76.1753,76.2385,13647.0
2016-11-14 13:30:00,84.54,84.71,84.53,84.67,16488.0,76.2746,76.428,76.2656,76.3919,16488.0
2016-11-14 14:00:00,84.65,84.96,84.65,84.94,28842.0,76.3738,76.6535,76.3738,76.6355,28842.0
2016-11-14 14:30:00,84.9,85.05,84.9,84.93,23318.0,76.5994,76.7347,76.5994,76.6264,23318.0
2016-11-14 15:00:00,84.96,84.98,84.77,84.8,29050.0,76.6535,76.6716,76.4821,76.5092,29050.0
2016-11-14 15:30:00,84.81,84.86,84.65,84.69,71395.0,76.5182,76.5633,76.3738,76.4099,71395.0
2016-11-15 09:30:00,84.92,85.82,84.82,85.28,13841.0,76.6174,77.4294,76.5272,76.9422,13841.0
2016-11-15 10:00:00,85.32,85.34,85.1,85.34,8977.0,76.9783,76.9964,76.7798,76.9964,8977.0
2016-11-15 10:30:00,85.38,85.5,84.96,85.18,17966.0,77.0324,77.1407,76.6535,76.852,17966.0
2016-11-15 11:00:00,85.13,85.15,84.83,84.92,18574.0,76.8069,76.8249,76.5362,76.6174,18574.0
2016-11-15 11:30:00,84.92,84.97,84.62,84.95,18926.0,76.6174,76.6625,76.3468,76.6445,18926.0
2016-11-15 12:00:00,84.91,84.96,84.86,84.91,10705.0,76.6084,76.6535,76.5633,76.6084,10705.0
2016-11-15 12:30:00,84.89,84.93,84.76,84.85,11395.0,76.5904,76.6264,76.4731,76.5543,11395.0
2016-11-15 13:00:00,84.85,84.93,84.8,84.89,13385.0,76.5543,76.6264,76.5092,76.5904,13385.0
2016-11-15 13:30:00,84.88,84.98,84.87,84.93,23249.0,76.5813,76.6716,76.5723,76.6264,23249.0
2016-11-15 14:00:00,84.95,84.98,84.65,84.65,30224.0,76.6445,76.6716,76.3738,76.3738,30224.0
2016-11-15 14:30:00,84.66,84.88,84.65,84.88,37150.0,76.3828,76.5813,76.3738,76.5813,37150.0
2016-11-15 15:00:00,84.89,84.98,84.86,84.92,46301.0,76.5904,76.6716,76.5633,76.6174,46301.0
2016-11-15 15:30:00,84.92,84.92,84.64,84.68,61351.0,76.6174,76.6174,76.3648,76.4009,61351.0
2016-11-16 09:30:00,84.36,85.0,84.36,84.42,15614.0,76.1122,76.6896,76.1122,76.1663,15614.0
2016-11-16 10:00:00,84.41,85.14,84.4,85.12,19150.0,76.1573,76.8159,76.1483,76.7979,19150.0
2016-11-16 10:30:00,85.08,85.1,84.98,85.06,7922.0,76.7618,76.7798,76.6716,76.7437,7922.0
2016-11-16 11:00:00,84.99,85.04,84.86,85.0,13301.0,76.6806,76.7257,76.5633,76.6896,13301.0
2016-11-16 11:30:00,84.99,85.13,84.86,84.86,14144.0,76.6806,76.8069,76.5633,76.5633,14144.0
2016-11-16 12:00:00,84.87,84.97,84.85,84.92,12117.0,76.5723,76.6625,76.5543,76.6174,12117.0
2016-11-16 12:30:00,84.96,85.06,84.92,85.06,7615.0,76.6535,76.7437,76.6174,76.7437,7615.0
2016-11-16 13:00:00,85.07,85.08,84.95,85.06,8631.0,76.7528,76.7618,76.6445,76.7437,8631.0
2016-11-16 13:30:00,85.09,85.09,84.93,84.97,33662.0,76.7708,76.7708,76.6264,76.6625,33662.0
2016-11-16 14:00:00,84.97,85.07,84.93,85.06,17367.0,76.6625,76.7528,76.6264,76.7437,17367.0
2016-11-16 14:30:00,85.03,85.1,85.0,85.03,19260.0,76.7167,76.7798,76.6896,76.7167,19260.0
2016-11-16 15:00:00,85.03,85.07,85.0,85.07,18647.0,76.7167,76.7528,76.6896,76.7528,18647.0
2016-11-16 15:30:00,85.06,85.27,85.06,85.19,49121.0,76.7437,76.9332,76.7437,76.861,49121.0
2016-11-17 09:30:00,84.94,85.85,84.94,85.57,11824.0,76.6355,77.4565,76.6355,77.2039,11824.0
2016-11-17 10:00:00,85.61,85.97,85.51,85.79,6296.0,77.24,77.5648,77.1497,77.4024,6296.0
2016-11-17 10:30:00,85.68,85.82,85.61,85.64,9161.0,77.3031,77.4294,77.24,77.267,9161.0
2016-11-17 11:00:00,85.57,85.72,85.56,85.63,5680.0,77.2039,77.3392,77.1949,77.258,5680.0
2016-11-17 11:30:00,85.66,85.71,85.56,85.65,4590.0,77.2851,77.3302,77.1949,77.2761,4590.0
2016-11-17 12:00:00,85.66,85.8,85.63,85.77,8911.0,77.2851,77.4114,77.258,77.3843,8911.0
2016-11-17 12:30:00,85.76,85.91,85.76,85.83,5381.0,77.3753,77.5106,77.3753,77.4385,5381.0
2016-11-17 13:00:00,85.83,85.89,85.73,85.74,10405.0,77.4385,77.4926,77.3482,77.3573,10405.0
2016-11-17 13:30:00,85.74,85.81,85.66,85.7,5835.0,77.3573,77.4204,77.2851,77.3212,5835.0
2016-11-17 14:00:00,85.67,85.94,85.6,85.9,11200.0,77.2941,77.5377,77.2309,77.5016,11200.0
2016-11-17 14:30:00,85.89,85.98,85.85,85.95,14386.0,77.4926,77.5738,77.4565,77.5467,14386.0
2016-11-17 15:00:00,85.93,86.4,85.91,86.34,23924.0,77.5287,77.9527,77.5106,77.8986,23924.0
2016-11-17 15:30:00,86.33,86.56,86.23,86.55,64176.0,77.8896,78.0971,77.7993,78.0881,64176.0
2016-11-18 09:30:00,86.65,86.68,86.36,86.57,12602.0,78.1783,78.2053,77.9166,78.1061,12602.0
2016-11-18 10:00:00,86.55,86.77,86.46,86.7,14121.0,78.0881,78.2865,78.0069,78.2234,14121.0
2016-11-18 10:30:00,86.7,86.73,86.49,86.69,16226.0,78.2234,78.2505,78.0339,78.2144,16226.0
2016-11-18 11:00:00,86.6,86.72,86.54,86.65,7800.0,78.1332,78.2414,78.079,78.1783,7800.0
2016-11-18 11:30:00,86.61,86.72,86.59,86.6,8399.0,78.1422,78.2414,78.1241,78.1332,8399.0
2016-11-18 12:00:00,86.6,86.68,86.46,86.65,11716.0,78.1332,78.2053,78.0069,78.1783,11716.0
2016-11-18 12:30:00,86.65,86.74,86.57,86.74,6164.0,78.1783,78.2595,78.1061,78.2595,6164.0
2016-11-18 13:00:00,86.71,86.73,86.52,86.57,7537.0,78.2324,78.2505,78.061,78.1061,7537.0
2016-11-18 13:30:00,86.54,86.8,86.54,86.67,14127.0,78.079,78.3136,78.079,78.1963,14127.0
2016-11-18 14:00:00,86.71,86.79,86.68,86.74,16471.0,78.2324,78.3046,78.2053,78.2595,16471.0
2016-11-18 14:30:00,86.73,86.9,86.73,86.85,9052.0,78.2505,78.4038,78.2505,78.3587,9052.0
2016-11-18 15:00:00,86.86,86.93,86.72,86.93,17797.0,78.3678,78.4309,78.2414,78.4309,17797.0
2016-11-18 15:30:00,86.91,86.94,86.62,86.76,43913.0,78.4129,78.4399,78.1512,78.2775,43913.0
2016-11-21 09:30:00,86.71,87.8,86.71,87.58,27977.0,78.2324,79.2158,78.2324,79.0174,27977.0
2016-11-21 10:00:00,87.65,87.99,87.53,87.67,33956.0,79.0805,79.3873,78.9722,79.0986,33956.0
2016-11-21 10:30:00,87.65,88.02,87.56,88.01,44161.0,79.0805,79.4143,78.9993,79.4053,44161.0
2016-11-21 11:00:00,87.97,88.21,87.93,88.03,31834.0,79.3692,79.5858,79.3331,79.4234,31834.0
2016-11-21 11:30:00,88.01,88.25,87.96,88.21,31666.0,79.4053,79.6219,79.3602,79.5858,31666.0
2016-11-21 12:00:00,88.22,88.27,87.94,88.0,17720.0,79.5948,79.6399,79.3422,79.3963,17720.0
2016-11-21 12:30:00,87.99,88.03,87.84,87.86,15385.0,79.3873,79.4234,79.2519,79.27,15385.0
2016-11-21 13:00:00,87.84,88.07,87.84,87.97,21063.0,79.2519,79.4594,79.2519,79.3692,21063.0
2016-11-21 13:30:00,87.99,88.06,87.72,87.97,44155.0,79.3873,79.4504,79.1437,79.3692,44155.0
2016-11-21 14:00:00,87.97,88.12,87.92,88.09,27227.0,79.3692,79.5046,79.3241,79.4775,27227.0
2016-11-21 14:30:00,88.09,88.23,88.06,88.09,31763.0,79.4775,79.6038,79.4504,79.4775,31763.0
2016-11-21 15:00:00,88.07,88.17,88.02,88.16,49513.0,79.4594,79.5497,79.4143,79.5406,49513.0
2016-11-21 15:30:00,88.14,88.23,87.98,88.2,89392.0,79.5226,79.6038,79.3782,79.5767,89392.0
2016-11-22 09:30:00,88.02,88.39,87.92,88.23,18944.0,79.4143,79.7482,79.3241,79.6038,18944.0
2016-11-22 10:00:00,88.24,88.6,88.24,88.48,14654.0,79.6128,79.9376,79.6128,79.8294,14654.0
2016-11-22 10:30:00,88.48,88.58,88.46,88.48,15855.0,79.8294,79.9196,79.8113,79.8294,15855.0
2016-11-22 11:00:00,88.48,88.48,88.11,88.14,7700.0,79.8294,79.8294,79.4955,79.5226,7700.0
2016-11-22 11:30:00,88.13,88.15,87.95,88.01,5319.0,79.5136,79.5316,79.3512,79.4053,5319.0
2016-11-22 12:00:00,87.97,88.01,87.88,87.99,7333.0,79.3692,79.4053,79.288,79.3873,7333.0
2016-11-22 12:30:00,88.0,88.0,87.81,87.89,6125.0,79.3963,79.3963,79.2249,79.297,6125.0
2016-11-22 13:00:00,87.91,87.93,87.81,87.9,9118.0,79.3151,79.3331,79.2249,79.3061,9118.0
2016-11-22 13:30:00,87.91,87.92,87.82,87.86,8674.0,79.3151,79.3241,79.2339,79.27,8674.0
2016-11-22 14:00:00,87.84,87.84,87.71,87.82,12918.0,79.2519,79.2519,79.1346,79.2339,12918.0
2016-11-22 14:30:00,87.82,87.95,87.8,87.9,13632.0,79.2339,79.3512,79.2158,79.3061,13632.0
2016-11-22 15:00:00,87.9,87.99,87.89,87.98,11855.0,79.3061,79.3873,79.297,79.3782,11855.0
2016-11-22 15:30:00,88.0,88.46,87.96,88.41,67239.0,79.3963,79.8113,79.3602,79.7662,67239.0
2016-11-23 09:30:00,88.02,89.05,88.02,88.47,15321.0,79.4143,80.3436,79.4143,79.8203,15321.0
2016-11-23 10:00:00,88.4,88.66,88.4,88.55,11373.0,79.7572,79.9918,79.7572,79.8925,11373.0
2016-11-23 10:30:00,88.64,88.79,88.49,88.79,8469.0,79.9737,80.1091,79.8384,80.1091,8469.0
2016-11-23 11:00:00,88.77,88.88,88.51,88.52,9292.0,80.091,80.1903,79.8564,79.8655,9292.0
2016-11-23 11:30:00,88.53,88.63,88.42,88.47,7400.0,79.8745,79.9647,79.7752,79.8203,7400.0
2016-11-23 12:00:00,88.48,88.63,88.47,88.59,8306.0,79.8294,79.9647,79.8203,79.9286,8306.0
2016-11-23 12:30:00,88.6,88.7,88.56,88.58,4675.0,79.9376,80.0279,79.9015,79.9196,4675.0
2016-11-23 13:00:00,88.56,88.75,88.54,88.65,10703.0,79.9015,80.073,79.8835,79.9827,10703.0
2016-11-23 13:30:00,88.67,88.71,88.59,88.6,8893.0,80.0008,80.0369,79.9286,79.9376,8893.0
2016-11-23 14:00:00,88.6,88.75,88.6,88.69,10685.0,79.9376,80.073,79.9376,80.0188,10685.0
2016-11-23 14:30:00,88.7,88.74,88.59,88.65,9917.0,80.0279,80.0639,79.9286,79.9827,9917.0
2016-11-23 15:00:00,88.65,88.72,88.65,88.67,13076.0,79.9827,80.0459,79.9827,80.0008,13076.0
2016-11-23 15:30:00,88.68,88.93,88.68,88.9,41972.0,80.0098,80.2354,80.0098,80.2083,41972.0
2016-11-25 09:30:00,88.99,89.36,88.83,89.06,21714.0,80.2895,80.6233,80.1451,80.3527,21714.0
2016-11-25 10:00:00,89.04,89.16,88.87,88.88,70572.0,80.3346,80.4429,80.1812,80.1903,70572.0
2016-11-25 10:30:00,88.86,88.9,88.6,88.7,12947.0,80.1722,80.2083,79.9376,80.0279,12947.0
2016-11-25 11:00:00,88.69,88.77,88.48,88.77,18999.0,80.0188,80.091,79.8294,80.091,18999.0
2016-11-25 11:30:00,88.73,88.74,88.64,88.7,10840.0,80.0549,80.0639,79.9737,80.0279,10840.0
2016-11-25 12:00:00,88.7,88.77,88.6,88.65,21965.0,80.0279,80.091,79.9376,79.9827,21965.0
2016-11-25 12:30:00,88.67,88.77,88.65,88.75,19644.0,80.0008,80.091,79.9827,80.073,19644.0
2016-11-28 09:30:00,88.81,89.46,88.62,88.96,19701.0,80.1271,80.7135,79.9557,80.2624,19701.0
2016-11-28 10:00:00,88.95,88.99,88.52,88.65,9650.0,80.2534,80.2895,79.8655,79.9827,9650.0
2016-11-28 10:30:00,88.67,88.81,88.62,88.72,10267.0,80.0008,80.1271,79.9557,80.0459,10267.0
2016-11-28 11:00:00,88.72,88.9,88.59,88.89,17983.0,80.0459,80.2083,79.9286,80.1993,17983.0
2016-11-28 11:30:00,88.89,88.95,88.82,88.84,8922.0,80.1993,80.2534,80.1361,80.1542,8922.0
2016-11-28 12:00:00,88.87,89.02,88.84,88.96,8925.0,80.1812,80.3166,80.1542,80.2624,8925.0
2016-11-28 12:30:00,88.98,89.05,88.8,88.89,14600.0,80.2805,80.3436,80.1181,80.1993,14600.0
2016-11-28 13:00:00,88.86,88.86,88.68,88.7,13703.0,80.1722,80.1722,80.0098,80.0279,13703.0
2016-11-28 13:30:00,88.71,88.72,88.56,88.58,13774.0,80.0369,80.0459,79.9015,79.9196,13774.0
2016-11-28 14:00:00,88.6,88.69,88.57,88.65,15187.0,79.9376,80.0188,79.9106,79.9827,15187.0
2016-11-28 14:30:00,88.66,88.8,88.59,88.71,96122.0,79.9918,80.1181,79.9286,80.0369,96122.0
2016-11-28 15:00:00,88.7,88.75,88.52,88.53,32190.0,80.0279,80.073,79.8655,79.8745,32190.0
2016-11-28 15:30:00,88.54,88.64,88.44,88.61,87094.0,79.8835,79.9737,79.7933,79.9467,87094.0
2016-11-29 09:30:00,88.6,89.02,88.57,88.82,18344.0,80.191,80.5712,80.1639,80.3901,18344.0
2016-11-29 10:00:00,88.8,88.84,88.63,88.64,27495.0,80.372,80.4082,80.2182,80.2272,27495.0
2016-11-29 10:30:00,88.64,88.71,88.47,88.57,38731.0,80.2272,80.2906,80.0734,80.1639,38731.0
2016-11-29 11:00:00,88.56,88.57,88.45,88.52,26649.0,80.1548,80.1639,80.0553,80.1186,26649.0
2016-11-29 11:30:00,88.55,88.85,88.49,88.74,50205.0,80.1458,80.4173,80.0915,80.3177,50205.0
2016-11-29 12:00:00,88.82,88.82,88.58,88.66,11900.0,80.3901,80.3901,80.1729,80.2453,11900.0
2016-11-29 12:30:00,88.61,88.91,88.58,88.83,22570.0,80.2001,80.4716,80.1729,80.3992,22570.0
2016-11-29 13:00:00,88.85,88.86,88.65,88.69,27329.0,80.4173,80.4264,80.2363,80.2725,27329.0
2016-11-29 13:30:00,88.69,88.79,88.65,88.79,10588.0,80.2725,80.363,80.2363,80.363,10588.0
2016-11-29 14:00:00,88.76,88.76,88.66,88.69,22338.0,80.3358,80.3358,80.2453,80.2725,22338.0
2016-11-29 14:30:00,88.68,88.7,88.55,88.62,46591.0,80.2634,80.2815,80.1458,80.2091,46591.0
2016-11-29 15:00:00,88.61,88.61,88.45,88.56,30974.0,80.2001,80.2001,80.0553,80.1548,30974.0
2016-11-29 15:30:00,88.57,88.58,88.29,88.33,107497.0,80.1639,80.1729,79.9104,79.9467,107497.0
2016-11-30 09:30:00,88.42,88.46,87.87,87.94,15532.0,80.0281,80.0643,79.5303,79.5937,15532.0
2016-11-30 10:00:00,87.92,88.01,87.45,87.45,33705.0,79.5756,79.657,79.1502,79.1502,33705.0
2016-11-30 10:30:00,87.52,87.66,87.43,87.47,8249.0,79.2135,79.3402,79.1321,79.1683,8249.0
2016-11-30 11:00:00,87.41,87.42,87.21,87.22,7590.0,79.114,79.123,78.933,78.942,7590.0
2016-11-30 11:30:00,87.2,87.26,87.03,87.17,6858.0,78.9239,78.9782,78.77,78.8967,6858.0
2016-11-30 12:00:00,87.13,87.16,87.08,87.12,4717.0,78.8605,78.8877,78.8153,78.8515,4717.0
2016-11-30 12:30:00,87.13,87.13,87.03,87.08,7227.0,78.8605,78.8605,78.77,78.8153,7227.0
2016-11-30 13:00:00,87.08,87.1,87.02,87.04,3711.0,78.8153,78.8334,78.761,78.7791,3711.0
2016-11-30 13:30:00,87.06,87.06,86.8,86.81,16222.0,78.7972,78.7972,78.5619,78.5709,16222.0
2016-11-30 14:00:00,86.79,86.82,86.59,86.6,41703.0,78.5528,78.58,78.3718,78.3808,41703.0
2016-11-30 14:30:00,86.6,86.6,86.45,86.55,14838.0,78.3808,78.3808,78.2451,78.3356,14838.0
2016-11-30 15:00:00,86.56,86.94,86.53,86.91,26442.0,78.3446,78.6886,78.3175,78.6614,26442.0
2016-11-30 15:30:00,86.92,86.92,86.41,86.44,104802.0,78.6705,78.6705,78.2089,78.236,104802.0
2016-12-01 09:30:00,86.29,86.42,85.72,85.86,23362.0,78.1003,78.2179,77.5844,77.7111,23362.0
2016-12-01 10:00:00,85.88,85.96,85.3,85.32,15733.0,77.7292,77.8016,77.2042,77.2223,15733.0
2016-12-01 10:30:00,85.25,85.33,84.74,84.87,25616.0,77.159,77.2314,76.6974,76.815,25616.0
2016-12-01 11:00:00,84.94,85.07,84.88,84.96,13987.0,76.8784,76.9961,76.8241,76.8965,13987.0
2016-12-01 11:30:00,84.92,85.26,84.76,85.26,56678.0,76.8603,77.168,76.7155,77.168,56678.0
2016-12-01 12:00:00,85.27,85.3,84.97,85.04,37697.0,77.1771,77.2042,76.9055,76.9689,37697.0
2016-12-01 12:30:00,85.06,85.2,84.83,84.88,6060.0,76.987,77.1137,76.7788,76.8241,6060.0
2016-12-01 13:00:00,84.9,84.9,84.34,84.4,10099.0,76.8422,76.8422,76.3353,76.3896,10099.0
2016-12-01 13:30:00,84.37,84.47,84.29,84.41,21087.0,76.3625,76.453,76.2901,76.3987,21087.0
2016-12-01 14:00:00,84.42,84.61,84.37,84.51,15327.0,76.4077,76.5797,76.3625,76.4892,15327.0
2016-12-01 14:30:00,84.55,84.59,84.36,84.36,13752.0,76.5254,76.5616,76.3534,76.3534,13752.0
2016-12-01 15:00:00,84.36,84.55,84.32,84.38,51883.0,76.3534,76.5254,76.3172,76.3715,51883.0
2016-12-01 15:30:00,84.37,84.59,84.27,84.59,108562.0,76.3625,76.5616,76.272,76.5616,108562.0
2016-12-02 09:30:00,84.99,85.67,84.99,85.39,27664.0,76.9237,77.5391,76.9237,77.2857,27664.0
2016-12-02 10:00:00,85.39,85.55,85.2,85.49,26224.0,77.2857,77.4305,77.1137,77.3762,26224.0
2016-12-02 10:30:00,85.5,85.5,85.12,85.15,12899.0,77.3852,77.3852,77.0413,77.0685,12899.0
2016-12-02 11:00:00,85.19,85.47,85.18,85.4,9312.0,77.1047,77.3581,77.0956,77.2947,9312.0
2016-12-02 11:30:00,85.39,85.4,85.23,85.23,13478.0,77.2857,77.2947,77.1409,77.1409,13478.0
2016-12-02 12:00:00,85.29,85.47,85.25,85.38,8838.0,77.1952,77.3581,77.159,77.2766,8838.0
2016-12-02 12:30:00,85.38,85.51,85.31,85.51,8210.0,77.2766,77.3943,77.2133,77.3943,8210.0
2016-12-02 13:00:00,85.5,85.5,85.33,85.38,8100.0,77.3852,77.3852,77.2314,77.2766,8100.0
2016-12-02 13:30:00,85.35,85.4,85.13,85.16,8052.0,77.2495,77.2947,77.0504,77.0775,8052.0
2016-12-02 14:00:00,85.18,85.21,85.09,85.17,23253.0,77.0956,77.1228,77.0142,77.0866,23253.0
2016-12-02 14:30:00,85.22,85.28,85.13,85.16,9513.0,77.1318,77.1861,77.0504,77.0775,9513.0
2016-12-02 15:00:00,85.13,85.49,85.13,85.49,13117.0,77.0504,77.3762,77.0504,77.3762,13117.0
2016-12-02 15:30:00,85.49,85.52,85.4,85.46,53922.0,77.3762,77.4033,77.2947,77.349,53922.0
2016-12-05 09:30:00,86.02,86.84,86.02,86.76,23075.0,77.8559,78.5981,77.8559,78.5257,23075.0
2016-12-05 10:00:00,86.76,86.9,86.65,86.85,10712.0,78.5257,78.6524,78.4261,78.6071,10712.0
2016-12-05 10:30:00,86.88,87.07,86.75,86.98,16324.0,78.6343,78.8062,78.5166,78.7248,16324.0
2016-12-05 11:00:00,86.93,87.16,86.89,86.96,19375.0,78.6795,78.8877,78.6433,78.7067,19375.0
2016-12-05 11:30:00,86.95,87.05,86.81,86.81,8502.0,78.6976,78.7881,78.5709,78.5709,8502.0
2016-12-05 12:00:00,86.83,87.08,86.83,87.08,24461.0,78.589,78.8153,78.589,78.8153,24461.0
2016-12-05 12:30:00,87.07,87.21,87.03,87.21,10232.0,78.8062,78.933,78.77,78.933,10232.0
2016-12-05 13:00:00,87.21,87.25,87.06,87.06,10133.0,78.933,78.9692,78.7972,78.7972,10133.0
2016-12-05 13:30:00,86.99,87.25,86.99,87.17,17252.0,78.7338,78.9692,78.7338,78.8967,17252.0
2016-12-05 14:00:00,87.13,87.22,86.89,86.89,18184.0,78.8605,78.942,78.6433,78.6433,18184.0
2016-12-05 14:30:00,86.91,87.07,86.86,86.99,20078.0,78.6614,78.8062,78.6162,78.7338,20078.0
2016-12-05 15:00:00,86.9,86.92,86.71,86.74,22907.0,78.6524,78.6705,78.4804,78.5076,22907.0
2016-12-05 15:30:00,86.75,86.91,86.71,86.83,39703.0,78.5166,78.6614,78.4804,78.589,39703.0
2016-12-06 09:30:00,86.86,87.61,86.74,86.9,88733.0,78.6162,79.295,78.5076,78.6524,88733.0
2016-12-06 10:00:00,86.84,87.06,86.71,86.99,7960.0,78.5981,78.7972,78.4804,78.7338,7960.0
2016-12-06 10:30:00,86.95,87.17,86.86,87.01,47622.0,78.6976,78.8967,78.6162,78.7519,47622.0
2016-12-06 11:00:00,87.02,87.07,86.96,87.0,23624.0,78.761,78.8062,78.7067,78.7429,23624.0
2016-12-06 11:30:00,87.01,87.09,86.97,87.09,10390.0,78.7519,78.8243,78.7157,78.8243,10390.0
2016-12-06 12:00:00,87.1,87.22,87.09,87.22,9733.0,78.8334,78.942,78.8243,78.942,9733.0
2016-12-06 12:30:00,87.19,87.36,87.18,87.36,26103.0,78.9149,79.0687,78.9058,79.0687,26103.0
2016-12-06 13:00:00,87.35,87.5,87.28,87.46,16727.0,79.0597,79.1954,78.9963,79.1592,16727.0
2016-12-06 13:30:00,87.46,87.59,87.44,87.57,12427.0,79.1592,79.2769,79.1411,79.2588,12427.0
2016-12-06 14:00:00,87.58,87.61,87.48,87.55,10948.0,79.2678,79.295,79.1773,79.2407,10948.0
2016-12-06 14:30:00,87.57,87.75,87.57,87.67,18332.0,79.2588,79.4217,79.2588,79.3493,18332.0
2016-12-06 15:00:00,87.68,87.7,87.48,87.49,13960.0,79.3583,79.3764,79.1773,79.1864,13960.0
2016-12-06 15:30:00,87.49,87.75,87.44,87.72,49127.0,79.1864,79.4217,79.1411,79.3945,49127.0
2016-12-07 09:30:00,87.88,88.3,87.34,87.72,9856.0,79.5394,79.9195,79.0506,79.3945,9856.0
2016-12-07 10:00:00,87.6,88.18,87.6,88.08,9816.0,79.2859,79.8109,79.2859,79.7204,9816.0
2016-12-07 10:30:00,88.1,88.28,88.07,88.28,6520.0,79.7385,79.9014,79.7113,79.9014,6520.0
2016-12-07 11:00:00,88.25,88.27,88.06,88.24,9674.0,79.8742,79.8923,79.7023,79.8652,9674.0
2016-12-07 11:30:00,88.26,88.45,88.25,88.45,4969.0,79.8833,80.0553,79.8742,80.0553,4969.0
2016-12-07 12:00:00,88.45,88.45,88.33,88.41,5810.0,80.0553,80.0553,79.9467,80.0191,5810.0
2016-12-07 12:30:00,88.37,88.37,88.25,88.34,3290.0,79.9829,79.9829,79.8742,79.9557,3290.0
2016-12-07 13:00:00,88.36,88.51,88.36,88.46,7473.0,79.9738,80.1096,79.9738,80.0643,7473.0
2016-12-07 13:30:00,88.41,88.89,88.41,88.87,10341.0,80.0191,80.4535,80.0191,80.4354,10341.0
2016-12-07 14:00:00,88.82,89.14,88.8,88.91,13015.0,80.3901,80.6798,80.372,80.4716,13015.0
2016-12-07 14:30:00,88.92,89.1,88.91,89.1,11461.0,80.4807,80.6436,80.4716,80.6436,11461.0
2016-12-07 15:00:00,89.09,89.31,89.0,89.19,15678.0,80.6345,80.8336,80.5531,80.725,15678.0
2016-12-07 15:30:00,89.17,89.24,88.97,89.05,46792.0,80.7069,80.7703,80.5259,80.5983,46792.0
2016-12-08 09:30:00,88.8,89.25,88.58,89.15,27416.0,80.372,80.7793,80.1729,80.6888,27416.0
2016-12-08 10:00:00,89.09,89.34,89.08,89.17,10381.0,80.6345,80.8608,80.6255,80.7069,10381.0
2016-12-08 10:30:00,89.2,89.48,89.17,89.39,8637.0,80.7341,80.9875,80.7069,80.906,8637.0
2016-12-08 11:00:00,89.44,89.68,89.44,89.66,14655.0,80.9513,81.1685,80.9513,81.1504,14655.0
2016-12-08 11:30:00,89.63,89.66,89.28,89.28,10187.0,81.1233,81.1504,80.8065,80.8065,10187.0
2016-12-08 12:00:00,89.3,89.5,89.3,89.47,9181.0,80.8246,81.0056,80.8246,80.9785,9181.0
2016-12-08 12:30:00,89.44,89.68,89.44,89.57,9408.0,80.9513,81.1685,80.9513,81.069,9408.0
2016-12-08 13:00:00,89.57,89.57,89.44,89.54,6293.0,81.069,81.069,80.9513,81.0418,6293.0
2016-12-08 13:30:00,89.54,89.6,89.51,89.58,7608.0,81.0418,81.0961,81.0147,81.078,7608.0
2016-12-08 14:00:00,89.59,89.62,89.33,89.36,9812.0,81.0871,81.1142,80.8517,80.8789,9812.0
2016-12-08 14:30:00,89.38,89.38,89.17,89.38,9293.0,80.897,80.897,80.7069,80.897,9293.0
2016-12-08 15:00:00,89.37,89.46,89.33,89.39,14108.0,80.8879,80.9694,80.8517,80.906,14108.0
2016-12-08 15:30:00,89.35,89.56,89.32,89.43,55252.0,80.8698,81.0599,80.8427,80.9423,55252.0
2016-12-09 09:30:00,89.58,89.71,89.23,89.5,14728.0,81.078,81.1957,80.7612,81.0056,14728.0
2016-12-09 10:00:00,89.48,89.54,89.25,89.3,7657.0,80.9875,81.0418,80.7793,80.8246,7657.0
2016-12-09 10:30:00,89.29,89.5,89.27,89.33,24792.0,80.8155,81.0056,80.7974,80.8517,24792.0
2016-12-09 11:00:00,89.35,89.37,89.11,89.11,50675.0,80.8698,80.8879,80.6526,80.6526,50675.0
2016-12-09 11:30:00,89.13,89.19,89.04,89.11,10326.0,80.6707,80.725,80.5893,80.6526,10326.0
2016-12-09 12:00:00,89.12,89.25,89.09,89.14,5535.0,80.6617,80.7793,80.6345,80.6798,5535.0
2016-12-09 12:30:00,89.18,89.44,89.17,89.33,5574.0,80.716,80.9513,80.7069,80.8517,5574.0
2016-12-09 13:00:00,89.31,89.5,89.24,89.45,18909.0,80.8336,81.0056,80.7703,80.9604,18909.0
2016-12-09 13:30:00,89.44,89.53,89.24,89.48,5630.0,80.9513,81.0328,80.7703,80.9875,5630.0
2016-12-09 14:00:00,89.38,89.58,89.35,89.44,7750.0,80.897,81.078,80.8698,80.9513,7750.0
2016-12-09 14:30:00,89.45,89.54,89.43,89.49,10923.0,80.9604,81.0418,80.9423,80.9966,10923.0
2016-12-09 15:00:00,89.49,89.6,89.42,89.55,13923.0,80.9966,81.0961,80.9332,81.0509,13923.0
2016-12-09 15:30:00,89.53,89.57,89.46,89.47,36515.0,81.0328,81.069,80.9694,80.9785,36515.0
2016-12-12 09:30:00,89.14,89.57,88.88,89.55,16851.0,80.6798,81.069,80.4445,81.0509,16851.0
2016-12-12 10:00:00,89.63,89.88,89.62,89.65,54394.0,81.1233,81.3495,81.1142,81.1414,54394.0
2016-12-12 10:30:00,89.65,90.22,89.45,89.77,28435.0,81.1414,81.6573,80.9604,81.25,28435.0
2016-12-12 11:00:00,89.72,89.83,89.67,89.67,5206.0,81.2047,81.3043,81.1595,81.1595,5206.0
2016-12-12 11:30:00,89.68,89.73,89.27,89.31,12046.0,81.1685,81.2138,80.7974,80.8336,12046.0
2016-12-12 12:00:00,89.36,89.36,89.12,89.17,6799.0,80.8789,80.8789,80.6617,80.7069,6799.0
2016-12-12 12:30:00,89.22,89.34,89.22,89.26,7701.0,80.7522,80.8608,80.7522,80.7884,7701.0
2016-12-12 13:00:00,89.25,89.38,89.25,89.35,4000.0,80.7793,80.897,80.7793,80.8698,4000.0
2016-12-12 13:30:00,89.32,89.32,89.01,89.01,5157.0,80.8427,80.8427,80.5621,80.5621,5157.0
2016-12-12 14:00:00,89.04,89.41,89.04,89.28,13090.0,80.5893,80.9242,80.5893,80.8065,13090.0
2016-12-12 14:30:00,89.3,89.42,89.21,89.4,13015.0,80.8246,80.9332,80.7431,80.9151,13015.0
2016-12-12 15:00:00,89.42,89.6,89.38,89.52,17323.0,80.9332,81.0961,80.897,81.0237,17323.0
2016-12-12 15:30:00,89.5,89.63,89.42,89.6,39727.0,81.0056,81.1233,80.9332,81.0961,39727.0
2016-12-13 09:30:00,90.05,90.57,89.64,90.5,21167.0,81.5034,81.9741,81.1323,81.9107,21167.0
2016-12-13 10:00:00,90.44,90.8,90.36,90.71,16300.0,81.8564,82.1822,81.784,82.1008,16300.0
2016-12-13 10:30:00,90.7,91.01,90.6,90.8,23302.0,82.0917,82.3723,82.0012,82.1822,23302.0
2016-12-13 11:00:00,90.77,90.81,90.56,90.78,16365.0,82.1551,82.1913,81.965,82.1641,16365.0
2016-12-13 11:30:00,90.77,90.8,90.64,90.74,16230.0,82.1551,82.1822,82.0374,82.1279,16230.0
2016-12-13 12:00:00,90.69,90.75,90.51,90.57,16832.0,82.0827,82.137,81.9198,81.9741,16832.0
2016-12-13 12:30:00,90.54,90.72,90.54,90.58,10425.0,81.9469,82.1098,81.9469,81.9831,10425.0
2016-12-13 13:00:00,90.54,90.65,90.41,90.65,16635.0,81.9469,82.0465,81.8292,82.0465,16635.0
2016-12-13 13:30:00,90.64,90.66,90.42,90.52,11227.0,82.0374,82.0555,81.8383,81.9288,11227.0
2016-12-13 14:00:00,90.54,90.55,90.31,90.33,12785.0,81.9469,81.956,81.7387,81.7568,12785.0
2016-12-13 14:30:00,90.33,90.45,90.29,90.45,14313.0,81.7568,81.8654,81.7206,81.8654,14313.0
2016-12-13 15:00:00,90.44,90.61,90.43,90.61,18521.0,81.8564,82.0103,81.8473,82.0103,18521.0
2016-12-13 15:30:00,90.61,90.67,90.4,90.48,52006.0,82.0103,82.0646,81.8202,81.8926,52006.0
2016-12-14 09:30:00,90.47,91.06,90.03,90.65,12376.0,81.8835,82.4176,81.4853,82.0465,12376.0
2016-12-14 10:00:00,90.62,90.69,90.38,90.5,11481.0,82.0193,82.0827,81.8021,81.9107,11481.0
2016-12-14 10:30:00,90.49,90.66,90.23,90.29,8934.0,81.9016,82.0555,81.6663,81.7206,8934.0
2016-12-14 11:00:00,90.34,90.34,90.17,90.22,7113.0,81.7659,81.7659,81.612,81.6573,7113.0
2016-12-14 11:30:00,90.11,90.21,89.97,90.02,4800.0,81.5577,81.6482,81.431,81.4763,4800.0
2016-12-14 12:00:00,89.95,90.04,89.85,89.91,6524.0,81.4129,81.4944,81.3224,81.3767,6524.0
2016-12-14 12:30:00,89.96,90.14,89.95,90.09,4996.0,81.422,81.5849,81.4129,81.5396,4996.0
2016-12-14 13:00:00,90.12,90.16,90.01,90.02,4972.0,81.5668,81.603,81.4672,81.4763,4972.0
2016-12-14 13:30:00,90.06,90.17,90.04,90.16,5297.0,81.5125,81.612,81.4944,81.603,5297.0
2016-12-14 14:00:00,90.17,90.18,89.58,89.7,27170.0,81.612,81.6211,81.078,81.1866,27170.0
2016-12-14 14:30:00,89.74,90.06,89.7,89.7,12576.0,81.2228,81.5125,81.1866,81.1866,12576.0
2016-12-14 15:00:00,89.69,89.79,89.36,89.47,17439.0,81.1776,81.2681,80.8789,80.9785,17439.0
2016-12-14 15:30:00,89.44,89.89,89.4,89.43,60118.0,80.9513,81.3586,80.9151,80.9423,60118.0
2016-12-15 09:30:00,89.28,89.78,89.12,89.65,28990.0,80.8065,81.259,80.6617,81.1414,28990.0
2016-12-15 10:00:00,89.68,89.87,89.58,89.73,25085.0,81.1685,81.3405,81.078,81.2138,25085.0
2016-12-15 10:30:00,89.79,90.12,89.75,89.92,14988.0,81.2681,81.5668,81.2319,81.3857,14988.0
2016-12-15 11:00:00,89.94,90.17,89.94,90.08,6257.0,81.4038,81.612,81.4038,81.5306,6257.0
2016-12-15 11:30:00,90.1,90.17,89.72,89.8,7694.0,81.5487,81.612,81.2047,81.2771,7694.0
2016-12-15 12:00:00,89.83,89.88,89.72,89.82,8111.0,81.3043,81.3495,81.2047,81.2952,8111.0
2016-12-15 12:30:00,89.84,89.86,89.74,89.81,9525.0,81.3133,81.3314,81.2228,81.2862,9525.0
2016-12-15 13:00:00,89.8,89.97,89.79,89.88,14251.0,81.2771,81.431,81.2681,81.3495,14251.0
2016-12-15 13:30:00,89.86,89.93,89.58,89.65,5813.0,81.3314,81.3948,81.078,81.1414,5813.0
2016-12-15 14:00:00,89.6,89.84,89.6,89.76,14451.0,81.0961,81.3133,81.0961,81.2409,14451.0
2016-12-15 14:30:00,89.77,89.8,89.59,89.61,14597.0,81.25,81.2771,81.0871,81.1052,14597.0
2016-12-15 15:00:00,89.6,89.63,89.53,89.58,19242.0,81.0961,81.1233,81.0328,81.078,19242.0
2016-12-15 15:30:00,89.57,89.65,89.51,89.58,34081.0,81.069,81.1414,81.0147,81.078,34081.0
2016-12-16 09:30:00,89.94,90.5,89.31,89.55,117537.0,81.4038,81.9107,80.8336,81.0509,117537.0
2016-12-16 10:00:00,89.54,90.19,89.47,90.19,80402.0,81.0418,81.6301,80.9785,81.6301,80402.0
2016-12-16 10:30:00,90.19,90.3,90.01,90.29,10700.0,81.6301,81.7297,81.4672,81.7206,10700.0
2016-12-16 11:00:00,90.3,90.33,89.81,89.81,9744.0,81.7297,81.7568,81.2862,81.2862,9744.0
2016-12-16 11:30:00,89.87,90.13,89.84,90.13,16145.0,81.3405,81.5758,81.3133,81.5758,16145.0
2016-12-16 12:00:00,90.11,90.17,89.96,89.97,6993.0,81.5577,81.612,81.422,81.431,6993.0
2016-12-16 12:30:00,90.1,90.13,89.97,90.0,2850.0,81.5487,81.5758,81.431,81.4582,2850.0
2016-12-16 13:00:00,89.97,89.98,89.74,89.8,5532.0,81.431,81.4401,81.2228,81.2771,5532.0
2016-12-16 13:30:00,89.81,89.87,89.72,89.77,7066.0,81.2862,81.3405,81.2047,81.25,7066.0
2016-12-16 14:00:00,89.77,89.84,89.63,89.75,8309.0,81.25,81.3133,81.1233,81.2319,8309.0
2016-12-16 14:30:00,89.75,89.92,89.74,89.86,10443.0,81.2319,81.3857,81.2228,81.3314,10443.0
2016-12-16 15:00:00,89.85,89.98,89.8,89.97,10949.0,81.3224,81.4401,81.2771,81.431,10949.0
2016-12-16 15:30:00,89.97,90.01,89.31,89.45,147522.0,81.431,81.4672,80.8336,80.9604,147522.0
2016-12-19 09:30:00,89.21,90.07,89.2,89.79,19246.0,80.7431,81.5215,80.7341,81.2681,19246.0
2016-12-19 10:00:00,89.78,89.84,89.54,89.59,24539.0,81.259,81.3133,81.0418,81.0871,24539.0
2016-12-19 10:30:00,89.59,89.91,89.59,89.83,15505.0,81.0871,81.3767,81.0871,81.3043,15505.0
2016-12-19 11:00:00,89.81,89.85,89.55,89.6,21579.0,81.2862,81.3224,81.0509,81.0961,21579.0
2016-12-19 11:30:00,89.59,89.59,89.45,89.46,7736.0,81.0871,81.0871,80.9604,80.9694,7736.0
2016-12-19 12:00:00,89.4,89.59,89.38,89.53,5461.0,80.9151,81.0871,80.897,81.0328,5461.0
2016-12-19 12:30:00,89.52,89.57,89.24,89.26,21919.0,81.0237,81.069,80.7703,80.7884,21919.0
2016-12-19 13:00:00,89.31,89.34,89.23,89.34,4973.0,80.8336,80.8608,80.7612,80.8608,4973.0
2016-12-19 13:30:00,89.34,89.39,89.26,89.32,8905.0,80.8608,80.906,80.7884,80.8427,8905.0
2016-12-19 14:00:00,89.32,89.36,89.28,89.28,11128.0,80.8427,80.8789,80.8065,80.8065,11128.0
2016-12-19 14:30:00,89.27,89.33,89.22,89.29,10113.0,80.7974,80.8517,80.7522,80.8155,10113.0
2016-12-19 15:00:00,89.26,89.34,89.1,89.24,12937.0,80.7884,80.8608,80.6436,80.7703,12937.0
2016-12-19 15:30:00,89.24,89.38,89.11,89.36,62690.0,80.7703,80.897,80.6526,80.8789,62690.0
2016-12-20 09:30:00,89.51,90.01,89.32,89.73,15686.0,81.0147,81.4672,80.8427,81.2138,15686.0
2016-12-20 10:00:00,89.73,89.79,89.61,89.62,6723.0,81.2138,81.2681,81.1052,81.1142,6723.0
2016-12-20 10:30:00,89.45,89.57,89.45,89.52,4667.0,80.9604,81.069,80.9604,81.0237,4667.0
2016-12-20 11:00:00,89.53,89.58,89.48,89.55,2800.0,81.0328,81.078,80.9875,81.0509,2800.0
2016-12-20 11:30:00,89.5,89.5,89.28,89.28,4330.0,81.0056,81.0056,80.8065,80.8065,4330.0
2016-12-20 12:00:00,89.29,89.51,89.26,89.42,3332.0,80.8155,81.0147,80.7884,80.9332,3332.0
2016-12-20 12:30:00,89.44,89.54,89.43,89.47,5651.0,80.9513,81.0418,80.9423,80.9785,5651.0
2016-12-20 13:00:00,89.43,89.54,89.34,89.49,3984.0,80.9423,81.0418,80.8608,80.9966,3984.0
2016-12-20 13:30:00,89.51,89.52,89.36,89.38,5475.0,81.0147,81.0237,80.8789,80.897,5475.0
2016-12-20 14:00:00,89.42,89.43,89.27,89.29,6340.0,80.9332,80.9423,80.7974,80.8155,6340.0
2016-12-20 14:30:00,89.31,89.4,89.26,89.33,9714.0,80.8336,80.9151,80.7884,80.8517,9714.0
2016-12-20 15:00:00,89.35,89.45,89.23,89.45,12136.0,80.8698,80.9604,80.7612,80.9604,12136.0
2016-12-20 15:30:00,89.47,89.69,89.47,89.58,39474.0,80.9785,81.1776,80.9785,81.078,39474.0
2016-12-21 09:30:00,89.84,89.97,89.63,89.8,16366.0,81.3133,81.431,81.1233,81.2771,16366.0
2016-12-21 10:00:00,89.68,89.72,89.42,89.46,5397.0,81.1685,81.2047,80.9332,80.9694,5397.0
2016-12-21 10:30:00,89.45,89.68,89.32,89.33,5700.0,80.9604,81.1685,80.8427,80.8517,5700.0
2016-12-21 11:00:00,89.36,89.47,89.31,89.47,4008.0,80.8789,80.9785,80.8336,80.9785,4008.0
2016-12-21 11:30:00,89.41,89.48,89.3,89.33,3100.0,80.9242,80.9875,80.8246,80.8517,3100.0
2016-12-21 12:00:00,89.33,89.48,89.33,89.43,4139.0,80.8517,80.9875,80.8517,80.9423,4139.0
2016-12-21 12:30:00,89.46,89.49,89.42,89.42,8241.0,80.9694,80.9966,80.9332,80.9332,8241.0
2016-12-21 13:00:00,89.43,89.43,89.27,89.3,4200.0,80.9423,80.9423,80.7974,80.8246,4200.0
2016-12-21 13:30:00,89.29,89.35,89.22,89.27,6651.0,80.8155,80.8698,80.7522,80.7974,6651.0
2016-12-21 14:00:00,89.3,89.47,89.25,89.36,7788.0,80.8246,80.9785,80.7793,80.8789,7788.0
2016-12-21 14:30:00,89.38,89.49,89.36,89.48,9937.0,80.897,80.9966,80.8789,80.9875,9937.0
2016-12-21 15:00:00,89.47,89.48,89.27,89.27,4605.0,80.9785,80.9875,80.7974,80.7974,4605.0
2016-12-21 15:30:00,89.27,89.34,89.14,89.14,20996.0,80.7974,80.8608,80.6798,80.6798,20996.0
2016-12-22 09:30:00,89.09,89.13,88.55,88.8,11959.0,80.6345,80.6707,80.1458,80.372,11959.0
2016-12-22 10:00:00,88.8,88.83,88.62,88.62,4726.0,80.372,80.3992,80.2091,80.2091,4726.0
2016-12-22 10:30:00,88.61,88.67,88.57,88.59,3024.0,80.2001,80.2544,80.1639,80.182,3024.0
2016-12-22 11:00:00,88.58,88.69,88.5,88.67,6922.0,80.1729,80.2725,80.1005,80.2544,6922.0
2016-12-22 11:30:00,88.59,88.72,88.47,88.47,1849.0,80.182,80.2996,80.0734,80.0734,1849.0
2016-12-22 12:00:00,88.57,88.62,88.48,88.5,3367.0,80.1639,80.2091,80.0824,80.1005,3367.0
2016-12-22 12:30:00,88.55,88.76,88.55,88.76,2414.0,80.1458,80.3358,80.1458,80.3358,2414.0
2016-12-22 13:00:00,88.72,88.84,88.72,88.79,2200.0,80.2996,80.4082,80.2996,80.363,2200.0
2016-12-22 13:30:00,88.79,88.96,88.77,88.94,3142.0,80.363,80.5169,80.3449,80.4988,3142.0
2016-12-22 14:00:00,89.0,89.11,88.94,89.1,6222.0,80.5531,80.6526,80.4988,80.6436,6222.0
2016-12-22 14:30:00,89.11,89.11,89.01,89.07,8746.0,80.6526,80.6526,80.5621,80.6164,8746.0
2016-12-22 15:00:00,89.07,89.12,88.89,88.97,12286.0,80.6164,80.6617,80.4535,80.5259,12286.0
2016-12-22 15:30:00,88.94,89.02,88.9,88.91,19246.0,80.4988,80.5712,80.4626,80.4716,19246.0
2016-12-23 09:30:00,88.72,89.43,88.72,89.38,4658.0,80.2996,80.9423,80.2996,80.897,4658.0
2016-12-23 10:00:00,89.17,89.17,88.91,89.06,5288.0,80.7069,80.7069,80.4716,80.6074,5288.0
2016-12-23 10:30:00,89.09,89.29,89.09,89.22,2300.0,80.6345,80.8155,80.6345,80.7522,2300.0
2016-12-23 11:00:00,89.21,89.34,89.14,89.34,2800.0,80.7431,80.8608,80.6798,80.8608,2800.0
2016-12-23 11:30:00,89.25,89.35,89.25,89.33,2345.0,80.7793,80.8698,80.7793,80.8517,2345.0
2016-12-23 12:00:00,89.28,89.39,89.23,89.28,2114.0,80.8065,80.906,80.7612,80.8065,2114.0
2016-12-23 12:30:00,89.28,89.29,89.19,89.27,2479.0,80.8065,80.8155,80.725,80.7974,2479.0
2016-12-23 13:00:00,89.25,89.29,89.23,89.26,1720.0,80.7793,80.8155,80.7612,80.7884,1720.0
2016-12-23 13:30:00,89.27,89.35,89.24,89.33,5009.0,80.7974,80.8698,80.7703,80.8517,5009.0
2016-12-23 14:00:00,89.3,89.43,89.23,89.28,8194.0,80.8246,80.9423,80.7612,80.8065,8194.0
2016-12-23 14:30:00,89.24,89.36,89.24,89.35,7125.0,80.7703,80.8789,80.7703,80.8698,7125.0
2016-12-23 15:00:00,89.34,89.46,89.33,89.46,8346.0,80.8608,80.9694,80.8517,80.9694,8346.0
2016-12-23 15:30:00,89.4,89.44,89.33,89.39,15553.0,80.9151,80.9513,80.8517,80.906,15553.0
2016-12-27 09:30:00,89.28,90.0,89.28,89.88,6771.0,80.8065,81.4582,80.8065,81.3495,6771.0
2016-12-27 10:00:00,89.78,89.78,89.67,89.75,2238.0,81.259,81.259,81.1595,81.2319,2238.0
2016-12-27 10:30:00,89.74,89.78,89.56,89.66,7060.0,81.2228,81.259,81.0599,81.1504,7060.0
2016-12-27 11:00:00,89.67,89.73,89.6,89.62,6222.0,81.1595,81.2138,81.0961,81.1142,6222.0
2016-12-27 11:30:00,89.67,89.69,89.49,89.49,1604.0,81.1595,81.1776,80.9966,80.9966,1604.0
2016-12-27 12:00:00,89.54,89.57,89.48,89.48,1138.0,81.0418,81.069,80.9875,80.9875,1138.0
2016-12-27 12:30:00,89.56,89.58,89.47,89.5,2316.0,81.0599,81.078,80.9785,81.0056,2316.0
2016-12-27 13:00:00,89.53,89.62,89.53,89.61,3141.0,81.0328,81.1142,81.0328,81.1052,3141.0
2016-12-27 13:30:00,89.58,89.7,89.58,89.66,2161.0,81.078,81.1866,81.078,81.1504,2161.0
2016-12-27 14:00:00,89.63,89.72,89.58,89.66,4031.0,81.1233,81.2047,81.078,81.1504,4031.0
2016-12-27 14:30:00,89.68,89.71,89.55,89.6,3375.0,81.1685,81.1957,81.0509,81.0961,3375.0
2016-12-27 15:00:00,89.6,89.76,89.6,89.72,2332.0,81.0961,81.2409,81.0961,81.2047,2332.0
2016-12-27 15:30:00,89.68,89.68,89.47,89.51,15560.0,81.1685,81.1685,80.9785,81.0147,15560.0
2016-12-28 09:30:00,89.64,89.76,89.15,89.43,2514.0,81.1323,81.2409,80.6888,80.9423,2514.0
2016-12-28 10:00:00,89.27,89.33,89.07,89.12,6612.0,80.7974,80.8517,80.6164,80.6617,6612.0
2016-12-28 10:30:00,89.09,89.37,89.09,89.31,4399.0,80.6345,80.8879,80.6345,80.8336,4399.0
2016-12-28 11:00:00,89.34,89.4,89.22,89.24,8355.0,80.8608,80.9151,80.7522,80.7703,8355.0
2016-12-28 11:30:00,89.21,89.25,89.18,89.24,3667.0,80.7431,80.7793,80.716,80.7703,3667.0
2016-12-28 12:00:00,89.16,89.16,88.99,89.03,5028.0,80.6979,80.6979,80.544,80.5802,5028.0
2016-12-28 12:30:00,89.02,89.02,88.85,88.92,3631.0,80.5712,80.5712,80.4173,80.4807,3631.0
2016-12-28 13:00:00,88.97,88.99,88.85,88.99,3592.0,80.5259,80.544,80.4173,80.544,3592.0
2016-12-28 13:30:00,88.99,89.03,88.91,88.99,4765.0,80.544,80.5802,80.4716,80.544,4765.0
2016-12-28 14:00:00,88.96,88.96,88.73,88.82,5765.0,80.5169,80.5169,80.3087,80.3901,5765.0
2016-12-28 14:30:00,88.86,88.89,88.78,88.89,5251.0,80.4264,80.4535,80.3539,80.4535,5251.0
2016-12-28 15:00:00,88.88,88.92,88.83,88.84,5213.0,80.4445,80.4807,80.3992,80.4082,5213.0
2016-12-28 15:30:00,88.82,88.91,88.77,88.87,18590.0,80.3901,80.4716,80.3449,80.4354,18590.0
2016-12-29 09:30:00,88.97,89.59,88.96,89.0,8090.0,80.5259,81.0871,80.5169,80.5531,8090.0
2016-12-29 10:00:00,89.06,89.25,89.01,89.21,6328.0,80.6074,80.7793,80.5621,80.7431,6328.0
2016-12-29 10:30:00,89.23,89.29,89.03,89.1,5550.0,80.7612,80.8155,80.5802,80.6436,5550.0
2016-12-29 11:00:00,89.12,89.13,88.87,89.0,6000.0,80.6617,80.6707,80.4354,80.5531,6000.0
2016-12-29 11:30:00,89.01,89.09,88.88,88.92,2783.0,80.5621,80.6345,80.4445,80.4807,2783.0
2016-12-29 12:00:00,88.95,89.17,88.89,89.14,7224.0,80.5078,80.7069,80.4535,80.6798,7224.0
2016-12-29 12:30:00,89.1,89.12,88.94,88.94,3290.0,80.6436,80.6617,80.4988,80.4988,3290.0
2016-12-29 13:00:00,88.98,88.98,88.87,88.87,4981.0,80.535,80.535,80.4354,80.4354,4981.0
2016-12-29 13:30:00,88.86,88.86,88.78,88.78,4257.0,80.4264,80.4264,80.3539,80.3539,4257.0
2016-12-29 14:00:00,88.82,88.98,88.79,88.88,8699.0,80.3901,80.535,80.363,80.4445,8699.0
2016-12-29 14:30:00,88.91,88.99,88.81,88.98,4586.0,80.4716,80.544,80.3811,80.535,4586.0
2016-12-29 15:00:00,88.94,89.2,88.9,89.17,8859.0,80.4988,80.7341,80.4626,80.7069,8859.0
2016-12-29 15:30:00,89.17,89.24,89.09,89.16,32234.0,80.7069,80.7703,80.6345,80.6979,32234.0
2016-12-30 09:30:00,89.64,89.64,88.96,89.14,15436.0,81.1323,81.1323,80.5169,80.6798,15436.0
2016-12-30 10:00:00,88.98,89.01,88.3,88.51,13697.0,80.535,80.5621,79.9195,80.1096,13697.0
2016-12-30 10:30:00,88.44,88.7,88.44,88.63,7149.0,80.0462,80.2815,80.0462,80.2182,7149.0
2016-12-30 11:00:00,88.67,89.09,88.66,89.04,7559.0,80.2544,80.6345,80.2453,80.5893,7559.0
2016-12-30 11:30:00,88.99,89.08,88.94,88.99,8823.0,80.544,80.6255,80.4988,80.544,8823.0
2016-12-30 12:00:00,88.95,89.07,88.95,89.01,17409.0,80.5078,80.6164,80.5078,80.5621,17409.0
2016-12-30 12:30:00,89.02,89.05,88.9,88.95,7257.0,80.5712,80.5983,80.4626,80.5078,7257.0
2016-12-30 13:00:00,88.98,89.1,88.9,89.06,6800.0,80.535,80.6436,80.4626,80.6074,6800.0
2016-12-30 13:30:00,89.05,89.07,88.88,89.02,3258.0,80.5983,80.6164,80.4445,80.5712,3258.0
2016-12-30 14:00:00,88.94,89.09,88.9,88.98,8536.0,80.4988,80.6345,80.4626,80.535,8536.0
2016-12-30 14:30:00,89.0,89.14,88.94,88.98,4918.0,80.5531,80.6798,80.4988,80.535,4918.0
2016-12-30 15:00:00,88.98,89.01,88.86,88.93,5700.0,80.535,80.5621,80.4264,80.4897,5700.0
2016-12-30 15:30:00,88.94,88.97,88.5,88.78,33112.0,80.4988,80.5259,80.1005,80.3539,33112.0
2017-01-03 09:30:00,88.92,89.3,88.69,88.96,17471.0,80.4807,80.8246,80.2725,80.5169,17471.0
2017-01-03 10:00:00,88.95,89.5,88.91,89.45,7003.0,80.5078,81.0056,80.4716,80.9604,7003.0
2017-01-03 10:30:00,89.48,89.48,88.85,88.89,5204.0,80.9875,80.9875,80.4173,80.4535,5204.0
2017-01-03 11:00:00,88.78,88.96,88.73,88.75,4175.0,80.3539,80.5169,80.3087,80.3268,4175.0
2017-01-03 11:30:00,88.79,88.92,88.77,88.83,8636.0,80.363,80.4807,80.3449,80.3992,8636.0
2017-01-03 12:00:00,88.84,88.91,88.7,88.78,6956.0,80.4082,80.4716,80.2815,80.3539,6956.0
2017-01-03 12:30:00,88.75,88.84,88.7,88.84,5537.0,80.3268,80.4082,80.2815,80.4082,5537.0
2017-01-03 13:00:00,88.86,89.08,88.77,88.9,4900.0,80.4264,80.6255,80.3449,80.4626,4900.0
2017-01-03 13:30:00,88.94,88.94,88.72,88.73,4904.0,80.4988,80.4988,80.2996,80.3087,4904.0
2017-01-03 14:00:00,88.76,88.86,88.66,88.7,7410.0,80.3358,80.4264,80.2453,80.2815,7410.0
2017-01-03 14:30:00,88.65,88.76,88.53,88.75,7204.0,80.2363,80.3358,80.1277,80.3268,7204.0
2017-01-03 15:00:00,88.77,88.85,88.54,88.61,9928.0,80.3449,80.4173,80.1367,80.2001,9928.0
2017-01-03 15:30:00,88.6,88.95,88.52,88.86,44368.0,80.191,80.5078,80.1186,80.4264,44368.0
2017-01-04 09:30:00,88.73,89.45,88.73,89.37,37949.0,80.3087,80.9604,80.3087,80.8879,37949.0
2017-01-04 10:00:00,89.41,89.45,89.21,89.36,8471.0,80.9242,80.9604,80.7431,80.8789,8471.0
2017-01-04 10:30:00,89.5,89.8,89.49,89.72,10744.0,81.0056,81.2771,80.9966,81.2047,10744.0
2017-01-04 11:00:00,89.71,90.0,89.71,89.92,9132.0,81.1957,81.4582,81.1957,81.3857,9132.0
2017-01-04 11:30:00,89.88,89.98,89.58,89.7,6712.0,81.3495,81.4401,81.078,81.1866,6712.0
2017-01-04 12:00:00,89.74,89.77,89.59,89.7,8664.0,81.2228,81.25,81.0871,81.1866,8664.0
2017-01-04 12:30:00,89.65,89.78,89.65,89.66,6369.0,81.1414,81.259,81.1414,81.1504,6369.0
2017-01-04 13:00:00,89.65,89.67,89.39,89.39,17474.0,81.1414,81.1595,80.906,80.906,17474.0
2017-01-04 13:30:00,89.45,89.54,89.3,89.4,14413.0,80.9604,81.0418,80.8246,80.9151,14413.0
2017-01-04 14:00:00,89.43,89.75,89.43,89.71,11978.0,80.9423,81.2319,80.9423,81.1957,11978.0
2017-01-04 14:30:00,89.69,89.8,89.6,89.65,13898.0,81.1776,81.2771,81.0961,81.1414,13898.0
2017-01-04 15:00:00,89.65,89.83,89.64,89.74,17564.0,81.1414,81.3043,81.1323,81.2228,17564.0
2017-01-04 15:30:00,89.74,89.85,89.66,89.74,38643.0,81.2228,81.3224,81.1504,81.2228,38643.0
2017-01-05 09:30:00,89.78,90.18,89.66,90.06,15284.0,81.259,81.6211,81.1504,81.5125,15284.0
2017-01-05 10:00:00,90.06,90.29,90.03,90.27,20906.0,81.5125,81.7206,81.4853,81.7025,20906.0
2017-01-05 10:30:00,90.33,90.34,90.08,90.09,6046.0,81.7568,81.7659,81.5306,81.5396,6046.0
2017-01-05 11:00:00,90.09,90.38,90.01,90.26,49082.0,81.5396,81.8021,81.4672,81.6935,49082.0
2017-01-05 11:30:00,90.24,90.27,90.09,90.23,10510.0,81.6754,81.7025,81.5396,81.6663,10510.0
2017-01-05 12:00:00,90.21,90.28,90.12,90.22,8328.0,81.6482,81.7116,81.5668,81.6573,8328.0
2017-01-05 12:30:00,90.21,90.25,90.14,90.24,6982.0,81.6482,81.6844,81.5849,81.6754,6982.0
2017-01-05 13:00:00,90.22,90.24,90.18,90.22,6936.0,81.6573,81.6754,81.6211,81.6573,6936.0
2017-01-05 13:30:00,90.24,90.48,90.24,90.44,9718.0,81.6754,81.8926,81.6754,81.8564,9718.0
2017-01-05 14:00:00,90.44,90.5,90.44,90.47,10361.0,81.8564,81.9107,81.8564,81.8835,10361.0
2017-01-05 14:30:00,90.45,90.65,90.42,90.6,28577.0,81.8654,82.0465,81.8383,82.0012,28577.0
2017-01-05 15:00:00,90.58,90.78,90.58,90.7,24991.0,81.9831,82.1641,81.9831,82.0917,24991.0
2017-01-05 15:30:00,90.72,90.73,90.43,90.55,34233.0,82.1098,82.1189,81.8473,81.956,34233.0
2017-01-06 09:30:00,90.72,90.96,90.33,90.73,8548.0,82.1098,82.327,81.7568,82.1189,8548.0
2017-01-06 10:00:00,90.78,90.95,90.5,90.63,10648.0,82.1641,82.318,81.9107,82.0284,10648.0
2017-01-06 10:30:00,90.64,90.67,90.47,90.56,10344.0,82.0374,82.0646,81.8835,81.965,10344.0
2017-01-06 11:00:00,90.51,90.78,90.49,90.71,8151.0,81.9198,82.1641,81.9016,82.1008,8151.0
2017-01-06 11:30:00,90.74,90.82,90.68,90.79,7169.0,82.1279,82.2003,82.0736,82.1732,7169.0
2017-01-06 12:00:00,90.77,90.93,90.66,90.87,11046.0,82.1551,82.2999,82.0555,82.2456,11046.0
2017-01-06 12:30:00,90.89,91.06,90.89,90.97,8089.0,82.2637,82.4176,82.2637,82.3361,8089.0
2017-01-06 13:00:00,91.01,91.08,90.9,90.92,8664.0,82.3723,82.4357,82.2727,82.2908,8664.0
2017-01-06 13:30:00,90.91,91.22,90.9,91.16,13578.0,82.2818,82.5624,82.2727,82.5081,13578.0
2017-01-06 14:00:00,91.17,91.34,90.99,90.99,12576.0,82.5171,82.671,82.3542,82.3542,12576.0
2017-01-06 14:30:00,90.99,91.1,90.98,91.05,10847.0,82.3542,82.4538,82.3451,82.4085,10847.0
2017-01-06 15:00:00,91.05,91.1,91.0,91.05,12769.0,82.4085,82.4538,82.3632,82.4085,12769.0
2017-01-06 15:30:00,91.03,91.12,90.85,90.85,52158.0,82.3904,82.4719,82.2275,82.2275,52158.0
2017-01-09 09:30:00,90.85,90.85,90.17,90.31,16325.0,82.2275,82.2275,81.612,81.7387,16325.0
2017-01-09 10:00:00,90.42,90.53,90.23,90.5,6802.0,81.8383,81.9379,81.6663,81.9107,6802.0
2017-01-09 10:30:00,90.49,90.66,90.41,90.66,5448.0,81.9016,82.0555,81.8292,82.0555,5448.0
2017-01-09 11:00:00,90.54,90.54,90.36,90.41,4021.0,81.9469,81.9469,81.784,81.8292,4021.0
2017-01-09 11:30:00,90.4,90.56,90.33,90.47,9540.0,81.8202,81.965,81.7568,81.8835,9540.0
2017-01-09 12:00:00,90.44,90.57,90.39,90.48,5011.0,81.8564,81.9741,81.8111,81.8926,5011.0
2017-01-09 12:30:00,90.47,90.54,90.4,90.48,6521.0,81.8835,81.9469,81.8202,81.8926,6521.0
2017-01-09 13:00:00,90.47,90.47,90.38,90.42,2987.0,81.8835,81.8835,81.8021,81.8383,2987.0
2017-01-09 13:30:00,90.38,90.39,90.15,90.16,5287.0,81.8021,81.8111,81.5939,81.603,5287.0
2017-01-09 14:00:00,90.17,90.19,90.09,90.13,6955.0,81.612,81.6301,81.5396,81.5758,6955.0
2017-01-09 14:30:00,90.15,90.17,90.05,90.12,4553.0,81.5939,81.612,81.5034,81.5668,4553.0
2017-01-09 15:00:00,90.12,90.28,90.05,90.28,17151.0,81.5668,81.7116,81.5034,81.7116,17151.0
2017-01-09 15:30:00,90.27,90.3,90.19,90.21,28474.0,81.7025,81.7297,81.6301,81.6482,28474.0
2017-01-10 09:30:00,90.37,90.37,89.85,89.96,10696.0,81.793,81.793,81.3224,81.422,10696.0
2017-01-10 10:00:00,90.06,90.18,89.73,89.8,9220.0,81.5125,81.6211,81.2138,81.2771,9220.0
2017-01-10 10:30:00,89.85,90.01,89.8,89.92,12643.0,81.3224,81.4672,81.2771,81.3857,12643.0
2017-01-10 11:00:00,89.94,90.05,89.85,89.94,12485.0,81.4038,81.5034,81.3224,81.4038,12485.0
2017-01-10 11:30:00,89.96,90.02,89.91,89.95,5227.0,81.422,81.4763,81.3767,81.4129,5227.0
2017-01-10 12:00:00,89.94,89.99,89.92,89.95,9060.0,81.4038,81.4491,81.3857,81.4129,9060.0
2017-01-10 12:30:00,89.95,90.0,89.89,89.92,12875.0,81.4129,81.4582,81.3586,81.3857,12875.0
2017-01-10 13:00:00,89.93,89.93,89.84,89.84,3500.0,81.3948,81.3948,81.3133,81.3133,3500.0
2017-01-10 13:30:00,89.74,89.81,89.62,89.62,4664.0,81.2228,81.2862,81.1142,81.1142,4664.0
2017-01-10 14:00:00,89.57,89.71,89.46,89.59,6627.0,81.069,81.1957,80.9694,81.0871,6627.0
2017-01-10 14:30:00,89.59,89.63,89.47,89.54,9334.0,81.0871,81.1233,80.9785,81.0418,9334.0
2017-01-10 15:00:00,89.55,89.67,89.52,89.63,10372.0,81.0509,81.1595,81.0237,81.1233,10372.0
2017-01-10 15:30:00,89.63,89.8,89.46,89.5,42483.0,81.1233,81.2771,80.9694,81.0056,42483.0
2017-01-11 09:30:00,89.51,89.85,89.4,89.66,10205.0,81.0147,81.3224,80.9151,81.1504,10205.0
2017-01-11 10:00:00,89.69,89.71,89.54,89.58,4104.0,81.1776,81.1957,81.0418,81.078,4104.0
2017-01-11 10:30:00,89.56,89.61,89.4,89.42,4345.0,81.0599,81.1052,80.9151,80.9332,4345.0
2017-01-11 11:00:00,89.43,89.5,89.25,89.41,4663.0,80.9423,81.0056,80.7793,80.9242,4663.0
2017-01-11 11:30:00,89.2,89.28,88.96,89.28,6302.0,80.7341,80.8065,80.5169,80.8065,6302.0
2017-01-11 12:00:00,89.25,89.3,89.2,89.28,4477.0,80.7793,80.8246,80.7341,80.8065,4477.0
2017-01-11 12:30:00,89.3,89.33,89.18,89.27,4647.0,80.8246,80.8517,80.716,80.7974,4647.0
2017-01-11 13:00:00,89.36,89.36,89.08,89.08,5867.0,80.8789,80.8789,80.6255,80.6255,5867.0
2017-01-11 13:30:00,89.13,89.35,89.09,89.3,4847.0,80.6707,80.8698,80.6345,80.8246,4847.0
2017-01-11 14:00:00,89.31,89.38,89.26,89.33,5429.0,80.8336,80.897,80.7884,80.8517,5429.0
2017-01-11 14:30:00,89.32,89.42,89.32,89.39,10812.0,80.8427,80.9332,80.8427,80.906,10812.0
2017-01-11 15:00:00,89.38,89.39,89.33,89.37,16359.0,80.897,80.906,80.8517,80.8879,16359.0
2017-01-11 15:30:00,89.38,89.38,89.23,89.28,32021.0,80.897,80.897,80.7612,80.8065,32021.0
2017-01-12 09:30:00,89.03,89.09,88.17,88.93,18557.0,80.5802,80.6345,79.8018,80.4897,18557.0
2017-01-12 10:00:00,88.8,88.8,88.25,88.31,10458.0,80.372,80.372,79.8742,79.9286,10458.0
2017-01-12 10:30:00,88.4,88.78,88.39,88.69,9382.0,80.01,80.3539,80.001,80.2725,9382.0
2017-01-12 11:00:00,88.68,88.91,88.57,88.91,11212.0,80.2634,80.4716,80.1639,80.4716,11212.0
2017-01-12 11:30:00,88.9,88.92,88.64,88.67,9314.0,80.4626,80.4807,80.2272,80.2544,9314.0
2017-01-12 12:00:00,88.7,89.14,88.7,89.09,8052.0,80.2815,80.6798,80.2815,80.6345,8052.0
2017-01-12 12:30:00,89.11,89.17,89.0,89.02,6236.0,80.6526,80.7069,80.5531,80.5712,6236.0
2017-01-12 13:00:00,89.06,89.06,88.96,88.98,6602.0,80.6074,80.6074,80.5169,80.535,6602.0
2017-01-12 13:30:00,88.98,88.98,88.9,88.9,16319.0,80.535,80.535,80.4626,80.4626,16319.0
2017-01-12 14:00:00,88.92,89.16,88.87,88.96,37772.0,80.4807,80.6979,80.4354,80.5169,37772.0
2017-01-12 14:30:00,88.95,89.0,88.9,88.98,36136.0,80.5078,80.5531,80.4626,80.535,36136.0
2017-01-12 15:00:00,89.0,89.03,88.91,88.93,25258.0,80.5531,80.5802,80.4716,80.4897,25258.0
2017-01-12 15:30:00,88.93,89.33,88.93,89.28,66244.0,80.4897,80.8517,80.4897,80.8065,66244.0
2017-01-13 09:30:00,89.49,90.03,89.25,89.8,9685.0,80.9966,81.4853,80.7793,81.2771,9685.0
2017-01-13 10:00:00,89.89,89.89,89.6,89.66,11668.0,81.3586,81.3586,81.0961,81.1504,11668.0
2017-01-13 10:30:00,89.71,89.95,89.69,89.89,2554.0,81.1957,81.4129,81.1776,81.3586,2554.0
2017-01-13 11:00:00,89.78,89.87,89.7,89.85,3443.0,81.259,81.3405,81.1866,81.3224,3443.0
2017-01-13 11:30:00,89.89,90.1,89.89,90.1,8900.0,81.3586,81.5487,81.3586,81.5487,8900.0
2017-01-13 12:00:00,90.09,90.27,90.07,90.25,4008.0,81.5396,81.7025,81.5215,81.6844,4008.0
2017-01-13 12:30:00,90.26,90.54,90.25,90.48,5093.0,81.6935,81.9469,81.6844,81.8926,5093.0
2017-01-13 13:00:00,90.54,90.63,90.49,90.55,5680.0,81.9469,82.0284,81.9016,81.956,5680.0
2017-01-13 13:30:00,90.58,90.61,90.44,90.49,5504.0,81.9831,82.0103,81.8564,81.9016,5504.0
2017-01-13 14:00:00,90.43,90.46,90.32,90.32,7658.0,81.8473,81.8745,81.7478,81.7478,7658.0
2017-01-13 14:30:00,90.36,90.52,90.32,90.49,10016.0,81.784,81.9288,81.7478,81.9016,10016.0
2017-01-13 15:00:00,90.48,90.51,90.45,90.45,6585.0,81.8926,81.9198,81.8654,81.8654,6585.0
2017-01-13 15:30:00,90.45,90.61,90.44,90.53,30539.0,81.8654,82.0103,81.8564,81.9379,30539.0
2017-01-17 09:30:00,90.26,90.26,89.47,89.99,7402.0,81.6935,81.6935,80.9785,81.4491,7402.0
2017-01-17 10:00:00,90.0,90.43,90.0,90.34,7336.0,81.4582,81.8473,81.4582,81.7659,7336.0
2017-01-17 10:30:00,90.41,90.41,90.28,90.37,3574.0,81.8292,81.8292,81.7116,81.793,3574.0
2017-01-17 11:00:00,90.44,90.44,90.04,90.29,5922.0,81.8564,81.8564,81.4944,81.7206,5922.0
2017-01-17 11:30:00,90.28,90.37,90.25,90.31,5934.0,81.7116,81.793,81.6844,81.7387,5934.0
2017-01-17 12:00:00,90.33,90.33,90.16,90.31,2894.0,81.7568,81.7568,81.603,81.7387,2894.0
2017-01-17 12:30:00,90.31,90.31,90.15,90.27,4175.0,81.7387,81.7387,81.5939,81.7025,4175.0
2017-01-17 13:00:00,90.27,90.3,90.18,90.28,3968.0,81.7025,81.7297,81.6211,81.7116,3968.0
2017-01-17 13:30:00,90.31,90.31,90.11,90.16,6981.0,81.7387,81.7387,81.5577,81.603,6981.0
2017-01-17 14:00:00,90.16,90.2,89.98,90.01,8729.0,81.603,81.6392,81.4401,81.4672,8729.0
2017-01-17 14:30:00,89.99,90.07,89.92,90.02,8192.0,81.4491,81.5215,81.3857,81.4763,8192.0
2017-01-17 15:00:00,89.99,89.99,89.87,89.89,8909.0,81.4491,81.4491,81.3405,81.3586,8909.0
2017-01-17 15:30:00,89.9,90.25,89.88,90.18,25827.0,81.3676,81.6844,81.3495,81.6211,25827.0
2017-01-18 09:30:00,90.31,90.37,90.01,90.31,7644.0,81.7387,81.793,81.4672,81.7387,7644.0
2017-01-18 10:00:00,90.31,90.34,90.04,90.07,12244.0,81.7387,81.7659,81.4944,81.5215,12244.0
2017-01-18 10:30:00,90.08,90.18,89.95,90.17,8283.0,81.5306,81.6211,81.4129,81.612,8283.0
2017-01-18 11:00:00,90.15,90.18,90.05,90.18,5374.0,81.5939,81.6211,81.5034,81.6211,5374.0
2017-01-18 11:30:00,90.24,90.41,90.09,90.09,5350.0,81.6754,81.8292,81.5396,81.5396,5350.0
2017-01-18 12:00:00,90.17,90.28,90.17,90.24,2220.0,81.612,81.7116,81.612,81.6754,2220.0
2017-01-18 12:30:00,90.3,90.32,90.13,90.16,2115.0,81.7297,81.7478,81.5758,81.603,2115.0
2017-01-18 13:00:00,90.12,90.16,90.1,90.11,2750.0,81.5668,81.603,81.5487,81.5577,2750.0
2017-01-18 13:30:00,90.12,90.25,90.11,90.25,4508.0,81.5668,81.6844,81.5577,81.6844,4508.0
2017-01-18 14:00:00,90.19,90.27,90.14,90.24,9907.0,81.6301,81.7025,81.5849,81.6754,9907.0
2017-01-18 14:30:00,90.22,90.22,90.11,90.16,3871.0,81.6573,81.6573,81.5577,81.603,3871.0
2017-01-18 15:00:00,90.19,90.19,90.04,90.1,5397.0,81.6301,81.6301,81.4944,81.5487,5397.0
2017-01-18 15:30:00,90.09,90.25,90.08,90.13,29712.0,81.5396,81.6844,81.5306,81.5758,29712.0
2017-01-19 09:30:00,90.27,90.71,90.13,90.35,15060.0,81.7025,82.1008,81.5758,81.7749,15060.0
2017-01-19 10:00:00,90.33,90.37,90.15,90.33,6926.0,81.7568,81.793,81.5939,81.7568,6926.0
2017-01-19 10:30:00,90.29,90.34,90.23,90.28,5732.0,81.7206,81.7659,81.6663,81.7116,5732.0
2017-01-19 11:00:00,90.24,90.38,90.17,90.28,8011.0,81.6754,81.8021,81.612,81.7116,8011.0
2017-01-19 11:30:00,90.26,90.42,90.26,90.41,3115.0,81.6935,81.8383,81.6935,81.8292,3115.0
2017-01-19 12:00:00,90.39,90.43,90.29,90.29,3623.0,81.8111,81.8473,81.7206,81.7206,3623.0
2017-01-19 12:30:00,90.31,90.31,90.13,90.18,3294.0,81.7387,81.7387,81.5758,81.6211,3294.0
2017-01-19 13:00:00,90.18,90.22,90.11,90.16,4746.0,81.6211,81.6573,81.5577,81.603,4746.0
2017-01-19 13:30:00,90.16,90.22,90.12,90.13,4428.0,81.603,81.6573,81.5668,81.5758,4428.0
2017-01-19 14:00:00,90.11,90.19,89.92,90.06,8822.0,81.5577,81.6301,81.3857,81.5125,8822.0
2017-01-19 14:30:00,90.13,90.2,90.08,90.1,6225.0,81.5758,81.6392,81.5306,81.5487,6225.0
2017-01-19 15:00:00,90.05,90.25,89.91,90.25,6154.0,81.5034,81.6844,81.3767,81.6844,6154.0
2017-01-19 15:30:00,90.22,90.28,90.08,90.25,50592.0,81.6573,81.7116,81.5306,81.6844,50592.0
2017-01-20 09:30:00,90.25,90.97,90.16,90.42,8767.0,81.6844,82.3361,81.603,81.8383,8767.0
2017-01-20 10:00:00,90.49,90.73,90.32,90.32,6684.0,81.9016,82.1189,81.7478,81.7478,6684.0
2017-01-20 10:30:00,90.36,90.41,90.13,90.2,7459.0,81.784,81.8292,81.5758,81.6392,7459.0
2017-01-20 11:00:00,90.22,90.41,90.16,90.16,5000.0,81.6573,81.8292,81.603,81.603,5000.0
2017-01-20 11:30:00,90.16,90.25,90.05,90.17,5200.0,81.603,81.6844,81.5034,81.612,5200.0
2017-01-20 12:00:00,90.16,90.16,89.86,89.86,4049.0,81.603,81.603,81.3314,81.3314,4049.0
2017-01-20 12:30:00,89.87,90.0,89.75,90.0,5334.0,81.3405,81.4582,81.2319,81.4582,5334.0
2017-01-20 13:00:00,90.03,90.33,90.02,90.27,3335.0,81.4853,81.7568,81.4763,81.7025,3335.0
2017-01-20 13:30:00,90.22,90.28,90.17,90.17,3329.0,81.6573,81.7116,81.612,81.612,3329.0
2017-01-20 14:00:00,90.17,90.27,90.17,90.26,9160.0,81.612,81.7025,81.612,81.6935,9160.0
2017-01-20 14:30:00,90.26,90.42,90.2,90.39,11194.0,81.6935,81.8383,81.6392,81.8111,11194.0
2017-01-20 15:00:00,90.37,90.67,90.37,90.62,19911.0,81.793,82.0646,81.793,82.0193,19911.0
2017-01-20 15:30:00,90.57,90.85,90.57,90.77,35576.0,81.9741,82.2275,81.9741,82.1551,35576.0
2017-01-23 09:30:00,90.64,90.94,90.58,90.77,10326.0,82.0374,82.3089,81.9831,82.1551,10326.0
2017-01-23 10:00:00,90.76,90.8,90.61,90.71,8053.0,82.146,82.1822,82.0103,82.1008,8053.0
2017-01-23 10:30:00,90.7,90.8,90.59,90.78,12846.0,82.0917,82.1822,81.9922,82.1641,12846.0
2017-01-23 11:00:00,90.78,90.8,90.55,90.63,8002.0,82.1641,82.1822,81.956,82.0284,8002.0
2017-01-23 11:30:00,90.72,90.8,90.55,90.65,17021.0,82.1098,82.1822,81.956,82.0465,17021.0
2017-01-23 12:00:00,90.65,90.83,90.52,90.8,19376.0,82.0465,82.2094,81.9288,82.1822,19376.0
2017-01-23 12:30:00,90.76,90.85,90.71,90.76,12642.0,82.146,82.2275,82.1008,82.146,12642.0
2017-01-23 13:00:00,90.79,90.84,90.74,90.82,6300.0,82.1732,82.2184,82.1279,82.2003,6300.0
2017-01-23 13:30:00,90.79,90.95,90.77,90.82,9272.0,82.1732,82.318,82.1551,82.2003,9272.0
2017-01-23 14:00:00,90.83,90.84,90.67,90.71,16066.0,82.2094,82.2184,82.0646,82.1008,16066.0
2017-01-23 14:30:00,90.73,90.94,90.71,90.81,39291.0,82.1189,82.3089,82.1008,82.1913,39291.0
2017-01-23 15:00:00,90.85,90.95,90.83,90.91,20122.0,82.2275,82.318,82.2094,82.2818,20122.0
2017-01-23 15:30:00,90.89,91.15,90.89,91.03,61075.0,82.2637,82.499,82.2637,82.3904,61075.0
2017-01-24 09:30:00,91.19,91.32,90.99,91.01,10261.0,82.5352,82.6529,82.3542,82.3723,10261.0
2017-01-24 10:00:00,90.96,91.11,90.79,90.79,7691.0,82.327,82.4628,82.1732,82.1732,7691.0
2017-01-24 10:30:00,90.88,90.93,90.65,90.75,17091.0,82.2546,82.2999,82.0465,82.137,17091.0
2017-01-24 11:00:00,90.78,90.89,90.73,90.77,15458.0,82.1641,82.2637,82.1189,82.1551,15458.0
2017-01-24 11:30:00,90.77,90.86,90.74,90.85,9652.0,82.1551,82.2365,82.1279,82.2275,9652.0
2017-01-24 12:00:00,90.81,91.09,90.81,91.03,12331.0,82.1913,82.4447,82.1913,82.3904,12331.0
2017-01-24 12:30:00,91.0,91.08,90.89,90.94,7721.0,82.3632,82.4357,82.2637,82.3089,7721.0
2017-01-24 13:00:00,90.9,91.12,90.86,91.1,13537.0,82.2727,82.4719,82.2365,82.4538,13537.0
2017-01-24 13:30:00,91.1,91.23,91.01,91.18,21195.0,82.4538,82.5714,82.3723,82.5262,21195.0
2017-01-24 14:00:00,91.18,91.21,91.05,91.11,15600.0,82.5262,82.5533,82.4085,82.4628,15600.0
2017-01-24 14:30:00,91.1,91.18,91.08,91.16,10975.0,82.4538,82.5262,82.4357,82.5081,10975.0
2017-01-24 15:00:00,91.15,91.27,91.11,91.17,14350.0,82.499,82.6076,82.4628,82.5171,14350.0
2017-01-24 15:30:00,91.2,91.34,91.11,91.18,44013.0,82.5443,82.671,82.4628,82.5262,44013.0
2017-01-25 09:30:00,91.19,91.48,90.94,90.95,12567.0,82.5352,82.7977,82.3089,82.318,12567.0
2017-01-25 10:00:00,90.91,91.3,90.82,91.16,24849.0,82.2818,82.6348,82.2003,82.5081,24849.0
2017-01-25 10:30:00,91.14,91.15,90.77,90.87,11568.0,82.49,82.499,82.1551,82.2456,11568.0
2017-01-25 11:00:00,90.88,90.89,90.62,90.64,18674.0,82.2546,82.2637,82.0193,82.0374,18674.0
2017-01-25 11:30:00,90.61,90.86,90.47,90.57,23680.0,82.0103,82.2365,81.8835,81.9741,23680.0
2017-01-25 12:00:00,90.61,90.61,90.31,90.41,19364.0,82.0103,82.0103,81.7387,81.8292,19364.0
2017-01-25 12:30:00,90.35,90.39,90.09,90.31,8983.0,81.7749,81.8111,81.5396,81.7387,8983.0
2017-01-25 13:00:00,90.36,90.65,90.3,90.64,13128.0,81.784,82.0465,81.7297,82.0374,13128.0
2017-01-25 13:30:00,90.64,90.78,90.54,90.58,20558.0,82.0374,82.1641,81.9469,81.9831,20558.0
2017-01-25 14:00:00,90.63,90.67,90.42,90.61,16209.0,82.0284,82.0646,81.8383,82.0103,16209.0
2017-01-25 14:30:00,90.63,90.68,90.46,90.46,15338.0,82.0284,82.0736,81.8745,81.8745,15338.0
2017-01-25 15:00:00,90.47,90.55,90.42,90.52,15365.0,81.8835,81.956,81.8383,81.9288,15365.0
2017-01-25 15:30:00,90.55,90.78,90.52,90.7,56736.0,81.956,82.1641,81.9288,82.0917,56736.0
2017-01-26 09:30:00,90.53,90.54,90.11,90.41,8967.0,81.9379,81.9469,81.5577,81.8292,8967.0
2017-01-26 10:00:00,90.33,90.33,90.02,90.03,4914.0,81.7568,81.7568,81.4763,81.4853,4914.0
2017-01-26 10:30:00,90.05,90.11,89.79,89.79,8914.0,81.5034,81.5577,81.2681,81.2681,8914.0
2017-01-26 11:00:00,89.8,89.91,89.69,89.73,7686.0,81.2771,81.3767,81.1776,81.2138,7686.0
2017-01-26 11:30:00,89.76,89.8,89.68,89.78,7860.0,81.2409,81.2771,81.1685,81.259,7860.0
2017-01-26 12:00:00,89.78,89.89,89.78,89.88,7823.0,81.259,81.3586,81.259,81.3495,7823.0
2017-01-26 12:30:00,89.85,89.89,89.79,89.87,15841.0,81.3224,81.3586,81.2681,81.3405,15841.0
2017-01-26 13:00:00,89.84,89.86,89.65,89.7,7459.0,81.3133,81.3314,81.1414,81.1866,7459.0
2017-01-26 13:30:00,89.7,89.77,89.62,89.62,9508.0,81.1866,81.25,81.1142,81.1142,9508.0
2017-01-26 14:00:00,89.65,89.85,89.63,89.84,14566.0,81.1414,81.3224,81.1233,81.3133,14566.0
2017-01-26 14:30:00,89.84,89.84,89.66,89.72,11572.0,81.3133,81.3133,81.1504,81.2047,11572.0
2017-01-26 15:00:00,89.71,89.81,89.62,89.66,25454.0,81.1957,81.2862,81.1142,81.1504,25454.0
2017-01-26 15:30:00,89.68,89.71,89.56,89.67,58303.0,81.1685,81.1957,81.0599,81.1595,58303.0
2017-01-27 09:30:00,89.96,90.03,89.41,89.53,8147.0,81.422,81.4853,80.9242,81.0328,8147.0
2017-01-27 10:00:00,89.8,89.88,89.57,89.8,5512.0,81.2771,81.3495,81.069,81.2771,5512.0
2017-01-27 10:30:00,89.8,89.98,89.66,89.67,4062.0,81.2771,81.4401,81.1504,81.1595,4062.0
2017-01-27 11:00:00,89.71,89.73,89.63,89.72,3604.0,81.1957,81.2138,81.1233,81.2047,3604.0
2017-01-27 11:30:00,89.69,89.71,89.59,89.59,4855.0,81.1776,81.1957,81.0871,81.0871,4855.0
2017-01-27 12:00:00,89.67,89.74,89.58,89.63,4084.0,81.1595,81.2228,81.078,81.1233,4084.0
2017-01-27 12:30:00,89.63,89.63,89.52,89.58,3072.0,81.1233,81.1233,81.0237,81.078,3072.0
2017-01-27 13:00:00,89.6,89.6,89.53,89.56,2000.0,81.0961,81.0961,81.0328,81.0599,2000.0
2017-01-27 13:30:00,89.61,89.61,89.54,89.56,3096.0,81.1052,81.1052,81.0418,81.0599,3096.0
2017-01-27 14:00:00,89.59,89.66,89.57,89.61,3782.0,81.0871,81.1504,81.069,81.1052,3782.0
2017-01-27 14:30:00,89.61,89.7,89.58,89.7,3651.0,81.1052,81.1866,81.078,81.1866,3651.0
2017-01-27 15:00:00,89.65,89.69,89.54,89.61,5774.0,81.1414,81.1776,81.0418,81.1052,5774.0
2017-01-27 15:30:00,89.62,90.07,89.62,90.06,44934.0,81.1142,81.5215,81.1142,81.5125,44934.0
2017-01-30 09:30:00,89.76,89.81,89.49,89.65,3747.0,81.2409,81.2862,80.9966,81.1414,3747.0
2017-01-30 10:00:00,89.61,89.61,88.98,89.21,6072.0,81.1052,81.1052,80.535,80.7431,6072.0
2017-01-30 10:30:00,89.27,89.46,89.13,89.25,6993.0,80.7974,80.9694,80.6707,80.7793,6993.0
2017-01-30 11:00:00,89.22,89.66,89.22,89.45,6193.0,80.7522,81.1504,80.7522,80.9604,6193.0
2017-01-30 11:30:00,89.46,89.49,89.32,89.41,7485.0,80.9694,80.9966,80.8427,80.9242,7485.0
2017-01-30 12:00:00,89.46,89.72,89.46,89.7,8186.0,80.9694,81.2047,80.9694,81.1866,8186.0
2017-01-30 12:30:00,89.68,89.81,89.54,89.57,4300.0,81.1685,81.2862,81.0418,81.069,4300.0
2017-01-30 13:00:00,89.57,89.87,89.56,89.71,10138.0,81.069,81.3405,81.0599,81.1957,10138.0
2017-01-30 13:30:00,89.76,89.83,89.7,89.74,6457.0,81.2409,81.3043,81.1866,81.2228,6457.0
2017-01-30 14:00:00,89.75,90.02,89.74,89.96,6785.0,81.2319,81.4763,81.2228,81.422,6785.0
2017-01-30 14:30:00,89.95,89.95,89.79,89.83,6572.0,81.4129,81.4129,81.2681,81.3043,6572.0
2017-01-30 15:00:00,89.85,89.89,89.81,89.86,14054.0,81.3224,81.3586,81.2862,81.3314,14054.0
2017-01-30 15:30:00,89.87,90.19,89.86,90.11,46580.0,81.3405,81.6301,81.3314,81.5577,46580.0
2017-01-31 09:30:00,89.85,90.8,89.35,89.8,10050.0,81.3224,82.1822,80.8698,81.2771,10050.0
2017-01-31 10:00:00,89.75,89.97,89.7,89.84,19847.0,81.2319,81.431,81.1866,81.3133,19847.0
2017-01-31 10:30:00,89.87,89.97,89.7,89.73,14320.0,81.3405,81.431,81.1866,81.2138,14320.0
2017-01-31 11:00:00,89.72,89.76,89.55,89.55,6649.0,81.2047,81.2409,81.0509,81.0509,6649.0
2017-01-31 11:30:00,89.56,89.6,89.25,89.25,10679.0,81.0599,81.0961,80.7793,80.7793,10679.0
2017-01-31 12:00:00,89.26,89.37,89.17,89.34,17168.0,80.7884,80.8879,80.7069,80.8608,17168.0
2017-01-31 12:30:00,89.35,89.4,89.27,89.27,8091.0,80.8698,80.9151,80.7974,80.7974,8091.0
2017-01-31 13:00:00,89.29,89.31,89.17,89.21,4852.0,80.8155,80.8336,80.7069,80.7431,4852.0
2017-01-31 13:30:00,89.26,89.27,89.1,89.19,10768.0,80.7884,80.7974,80.6436,80.725,10768.0
2017-01-31 14:00:00,89.18,89.3,89.15,89.27,12442.0,80.716,80.8246,80.6888,80.7974,12442.0
2017-01-31 14:30:00,89.27,89.42,89.24,89.42,17797.0,80.7974,80.9332,80.7703,80.9332,17797.0
2017-01-31 15:00:00,89.39,89.7,89.38,89.64,19525.0,80.906,81.1866,80.897,81.1323,19525.0
2017-01-31 15:30:00,89.64,89.86,89.63,89.76,62683.0,81.1323,81.3314,81.1233,81.2409,62683.0
2017-02-01 09:30:00,89.9,90.58,89.36,89.61,7199.0,81.3676,81.9831,80.8789,81.1052,7199.0
2017-02-01 10:00:00,89.61,89.61,89.03,89.1,20158.0,81.1052,81.1052,80.5802,80.6436,20158.0
2017-02-01 10:30:00,89.09,89.14,88.91,88.91,13023.0,80.6345,80.6798,80.4716,80.4716,13023.0
2017-02-01 11:00:00,88.94,89.01,88.79,88.86,11347.0,80.4988,80.5621,80.363,80.4264,11347.0
2017-02-01 11:30:00,88.87,88.93,88.76,88.92,8349.0,80.4354,80.4897,80.3358,80.4807,8349.0
2017-02-01 12:00:00,88.99,89.04,88.88,88.92,9125.0,80.544,80.5893,80.4445,80.4807,9125.0
2017-02-01 12:30:00,88.9,89.06,88.9,88.99,16029.0,80.4626,80.6074,80.4626,80.544,16029.0
2017-02-01 13:00:00,88.96,89.09,88.88,88.89,6987.0,80.5169,80.6345,80.4445,80.4535,6987.0
2017-02-01 13:30:00,88.86,88.99,88.85,88.89,11073.0,80.4264,80.544,80.4173,80.4535,11073.0
2017-02-01 14:00:00,88.86,89.11,88.84,89.03,11571.0,80.4264,80.6526,80.4082,80.5802,11571.0
2017-02-01 14:30:00,88.99,89.01,88.92,88.98,18095.0,80.544,80.5621,80.4807,80.535,18095.0
2017-02-01 15:00:00,89.01,89.2,88.96,89.2,14543.0,80.5621,80.7341,80.5169,80.7341,14543.0
2017-02-01 15:30:00,89.22,89.25,89.05,89.07,45600.0,80.7522,80.7793,80.5983,80.6164,45600.0
2017-02-02 09:30:00,89.09,89.97,88.71,89.33,20464.0,80.6345,81.431,80.2906,80.8517,20464.0
2017-02-02 10:00:00,89.31,89.65,89.3,89.41,10473.0,80.8336,81.1414,80.8246,80.9242,10473.0
2017-02-02 10:30:00,89.43,89.48,89.37,89.45,6055.0,80.9423,80.9875,80.8879,80.9604,6055.0
2017-02-02 11:00:00,89.42,89.46,89.25,89.26,8685.0,80.9332,80.9694,80.7793,80.7884,8685.0
2017-02-02 11:30:00,89.24,89.24,88.99,89.01,7348.0,80.7703,80.7703,80.544,80.5621,7348.0
2017-02-02 12:00:00,88.96,89.02,88.88,88.98,6150.0,80.5169,80.5712,80.4445,80.535,6150.0
2017-02-02 12:30:00,89.02,89.13,88.97,89.0,4483.0,80.5712,80.6707,80.5259,80.5531,4483.0
2017-02-02 13:00:00,89.0,89.0,88.83,88.85,4192.0,80.5531,80.5531,80.3992,80.4173,4192.0
2017-02-02 13:30:00,88.84,89.11,88.82,89.02,9027.0,80.4082,80.6526,80.3901,80.5712,9027.0
2017-02-02 14:00:00,89.02,89.03,88.83,88.87,4126.0,80.5712,80.5802,80.3992,80.4354,4126.0
2017-02-02 14:30:00,88.83,88.9,88.73,88.84,8284.0,80.3992,80.4626,80.3087,80.4082,8284.0
2017-02-02 15:00:00,88.83,88.99,88.81,88.98,10978.0,80.3992,80.544,80.3811,80.535,10978.0
2017-02-02 15:30:00,88.97,89.22,88.86,89.05,63625.0,80.5259,80.7522,80.4264,80.5983,63625.0
2017-02-03 09:30:00,89.41,89.76,89.41,89.42,10094.0,80.9242,81.2409,80.9242,80.9332,10094.0
2017-02-03 10:00:00,89.43,89.73,89.43,89.73,15766.0,80.9423,81.2138,80.9423,81.2138,15766.0
2017-02-03 10:30:00,89.73,89.85,89.62,89.83,11587.0,81.2138,81.3224,81.1142,81.3043,11587.0
2017-02-03 11:00:00,89.84,90.2,89.82,90.04,10952.0,81.3133,81.6392,81.2952,81.4944,10952.0
2017-02-03 11:30:00,90.05,90.16,89.99,90.12,9838.0,81.5034,81.603,81.4491,81.5668,9838.0
2017-02-03 12:00:00,90.11,90.14,89.82,89.83,13330.0,81.5577,81.5849,81.2952,81.3043,13330.0
2017-02-03 12:30:00,89.89,90.1,89.82,90.03,6536.0,81.3586,81.5487,81.2952,81.4853,6536.0
2017-02-03 13:00:00,90.01,90.1,89.98,90.04,6289.0,81.4672,81.5487,81.4401,81.4944,6289.0
2017-02-03 13:30:00,90.02,90.1,89.97,90.04,4032.0,81.4763,81.5487,81.431,81.4944,4032.0
2017-02-03 14:00:00,90.01,90.12,90.01,90.09,9274.0,81.4672,81.5668,81.4672,81.5396,9274.0
2017-02-03 14:30:00,90.08,90.13,90.05,90.1,8490.0,81.5306,81.5758,81.5034,81.5487,8490.0
2017-02-03 15:00:00,90.11,90.13,90.07,90.09,11497.0,81.5577,81.5758,81.5215,81.5396,11497.0
2017-02-03 15:30:00,90.12,90.32,90.09,90.24,49143.0,81.5668,81.7478,81.5396,81.6754,49143.0
2017-02-06 09:30:00,89.99,90.24,89.84,89.98,17648.0,81.4491,81.6754,81.3133,81.4401,17648.0
2017-02-06 10:00:00,90.0,90.07,89.89,89.99,8422.0,81.4582,81.5215,81.3586,81.4491,8422.0
2017-02-06 10:30:00,89.92,90.02,89.91,89.94,5525.0,81.3857,81.4763,81.3767,81.4038,5525.0
2017-02-06 11:00:00,89.92,90.06,89.88,90.02,13610.0,81.3857,81.5125,81.3495,81.4763,13610.0
2017-02-06 11:30:00,90.05,90.15,89.99,90.04,5786.0,81.5034,81.5939,81.4491,81.4944,5786.0
2017-02-06 12:00:00,90.03,90.14,89.96,89.96,6779.0,81.4853,81.5849,81.422,81.422,6779.0
2017-02-06 12:30:00,89.96,90.04,89.89,89.91,3607.0,81.422,81.4944,81.3586,81.3767,3607.0
2017-02-06 13:00:00,89.88,89.91,89.76,89.83,4566.0,81.3495,81.3767,81.2409,81.3043,4566.0
2017-02-06 13:30:00,89.8,89.82,89.64,89.7,7807.0,81.2771,81.2952,81.1323,81.1866,7807.0
2017-02-06 14:00:00,89.67,89.71,89.55,89.58,8548.0,81.1595,81.1957,81.0509,81.078,8548.0
2017-02-06 14:30:00,89.55,89.62,89.48,89.6,14155.0,81.0509,81.1142,80.9875,81.0961,14155.0
2017-02-06 15:00:00,89.6,89.74,89.58,89.65,10837.0,81.0961,81.2228,81.078,81.1414,10837.0
2017-02-06 15:30:00,89.63,89.79,89.6,89.71,37780.0,81.1233,81.2681,81.0961,81.1957,37780.0
2017-02-07 09:30:00,89.72,89.98,89.38,89.91,46727.0,81.2047,81.4401,80.897,81.3767,46727.0
2017-02-07 10:00:00,89.84,89.98,89.64,89.9,23108.0,81.3133,81.4401,81.1323,81.3676,23108.0
2017-02-07 10:30:00,89.91,89.97,89.74,89.86,22379.0,81.3767,81.431,81.2228,81.3314,22379.0
2017-02-07 11:00:00,89.86,90.03,89.72,89.82,37820.0,81.3314,81.4853,81.2047,81.2952,37820.0
2017-02-07 11:30:00,89.86,89.89,89.77,89.87,12412.0,81.3314,81.3586,81.25,81.3405,12412.0
2017-02-07 12:00:00,89.85,89.91,89.81,89.83,14876.0,81.3224,81.3767,81.2862,81.3043,14876.0
2017-02-07 12:30:00,89.81,89.89,89.65,89.72,8004.0,81.2862,81.3586,81.1414,81.2047,8004.0
2017-02-07 13:00:00,89.74,89.86,89.46,89.63,27141.0,81.2228,81.3314,80.9694,81.1233,27141.0
2017-02-07 13:30:00,89.64,89.65,89.48,89.48,8868.0,81.1323,81.1414,80.9875,80.9875,8868.0
2017-02-07 14:00:00,89.55,89.71,89.55,89.59,13034.0,81.0509,81.1957,81.0509,81.0871,13034.0
2017-02-07 14:30:00,89.57,89.85,89.54,89.83,11672.0,81.069,81.3224,81.0418,81.3043,11672.0
2017-02-07 15:00:00,89.8,89.88,89.59,89.64,14371.0,81.2771,81.3495,81.0871,81.1323,14371.0
2017-02-07 15:30:00,89.64,90.01,89.59,90.0,61442.0,81.1323,81.4672,81.0871,81.4582,61442.0
2017-02-08 09:30:00,89.74,89.74,88.11,88.54,22798.0,81.2228,81.2228,79.7475,80.1367,22798.0
2017-02-08 10:00:00,88.72,89.64,88.71,89.42,20466.0,80.2996,81.1323,80.2906,80.9332,20466.0
2017-02-08 10:30:00,89.4,89.8,89.38,89.66,19725.0,80.9151,81.2771,80.897,81.1504,19725.0
2017-02-08 11:00:00,89.68,89.84,89.6,89.66,13971.0,81.1685,81.3133,81.0961,81.1504,13971.0
2017-02-08 11:30:00,89.71,89.96,89.64,89.78,9002.0,81.1957,81.422,81.1323,81.259,9002.0
2017-02-08 12:00:00,89.82,90.26,89.82,90.12,12651.0,81.2952,81.6935,81.2952,81.5668,12651.0
2017-02-08 12:30:00,90.1,90.15,89.92,89.93,8273.0,81.5487,81.5939,81.3857,81.3948,8273.0
2017-02-08 13:00:00,89.92,89.97,89.69,89.84,23513.0,81.3857,81.431,81.1776,81.3133,23513.0
2017-02-08 13:30:00,89.84,89.86,89.69,89.75,11415.0,81.3133,81.3314,81.1776,81.2319,11415.0
2017-02-08 14:00:00,89.72,89.74,89.56,89.66,13017.0,81.2047,81.2228,81.0599,81.1504,13017.0
2017-02-08 14:30:00,89.61,89.66,89.4,89.44,14680.0,81.1052,81.1504,80.9151,80.9513,14680.0
2017-02-08 15:00:00,89.46,89.71,89.38,89.71,16311.0,80.9694,81.1957,80.897,81.1957,16311.0
2017-02-08 15:30:00,89.72,89.76,89.41,89.54,63785.0,81.2047,81.2409,80.9242,81.0418,63785.0
2017-02-09 09:30:00,89.81,90.54,88.33,90.54,39249.0,81.2862,81.9469,79.9467,81.9469,39249.0
2017-02-09 10:00:00,90.54,90.74,90.36,90.57,10817.0,81.9469,82.1279,81.784,81.9741,10817.0
2017-02-09 10:30:00,90.62,90.89,90.46,90.88,12438.0,82.0193,82.2637,81.8745,82.2546,12438.0
2017-02-09 11:00:00,90.88,90.94,90.45,90.86,48347.0,82.2546,82.3089,81.8654,82.2365,48347.0
2017-02-09 11:30:00,90.82,90.97,90.77,90.85,10338.0,82.2003,82.3361,82.1551,82.2275,10338.0
2017-02-09 12:00:00,90.76,90.96,90.7,90.94,14758.0,82.146,82.327,82.0917,82.3089,14758.0
2017-02-09 12:30:00,90.84,90.91,90.72,90.78,12700.0,82.2184,82.2818,82.1098,82.1641,12700.0
2017-02-09 13:00:00,90.8,90.91,90.8,90.83,8383.0,82.1822,82.2818,82.1822,82.2094,8383.0
2017-02-09 13:30:00,90.83,90.96,90.75,90.89,11643.0,82.2094,82.327,82.137,82.2637,11643.0
2017-02-09 14:00:00,90.89,91.03,90.89,90.92,16072.0,82.2637,82.3904,82.2637,82.2908,16072.0
2017-02-09 14:30:00,90.91,91.18,90.88,91.18,15268.0,82.2818,82.5262,82.2546,82.5262,15268.0
2017-02-09 15:00:00,91.12,91.21,91.05,91.05,15732.0,82.4719,82.5533,82.4085,82.4085,15732.0
2017-02-09 15:30:00,91.05,91.1,90.81,90.82,64498.0,82.4085,82.4538,82.1913,82.2003,64498.0
2017-02-10 09:30:00,90.82,90.93,90.42,90.42,19215.0,82.2003,82.2999,81.8383,81.8383,19215.0
2017-02-10 10:00:00,90.42,90.78,90.25,90.7,19369.0,81.8383,82.1641,81.6844,82.0917,19369.0
2017-02-10 10:30:00,90.7,90.87,90.51,90.64,14134.0,82.0917,82.2456,81.9198,82.0374,14134.0
2017-02-10 11:00:00,90.61,90.61,90.38,90.39,11262.0,82.0103,82.0103,81.8021,81.8111,11262.0
2017-02-10 11:30:00,90.38,90.51,90.34,90.41,15961.0,81.8021,81.9198,81.7659,81.8292,15961.0
2017-02-10 12:00:00,90.43,90.47,90.34,90.38,6828.0,81.8473,81.8835,81.7659,81.8021,6828.0
2017-02-10 12:30:00,90.38,90.51,90.38,90.51,8500.0,81.8021,81.9198,81.8021,81.9198,8500.0
2017-02-10 13:00:00,90.53,90.59,90.5,90.57,7196.0,81.9379,81.9922,81.9107,81.9741,7196.0
2017-02-10 13:30:00,90.57,90.79,90.55,90.62,21581.0,81.9741,82.1732,81.956,82.0193,21581.0
2017-02-10 14:00:00,90.61,90.65,90.56,90.58,8853.0,82.0103,82.0465,81.965,81.9831,8853.0
2017-02-10 14:30:00,90.59,90.63,90.45,90.51,12259.0,81.9922,82.0284,81.8654,81.9198,12259.0
2017-02-10 15:00:00,90.51,90.6,90.48,90.6,18212.0,81.9198,82.0012,81.8926,82.0012,18212.0
2017-02-10 15:30:00,90.59,90.75,90.54,90.57,47520.0,81.9922,82.137,81.9469,81.9741,47520.0
2017-02-13 09:30:00,91.08,91.63,91.08,91.38,16321.0,82.4357,82.9335,82.4357,82.7072,16321.0
2017-02-13 10:00:00,91.35,91.49,91.21,91.37,16221.0,82.68,82.8067,82.5533,82.6981,16221.0
2017-02-13 10:30:00,91.39,91.42,91.22,91.36,7277.0,82.7162,82.7434,82.5624,82.6891,7277.0
2017-02-13 11:00:00,91.34,91.51,91.32,91.46,8500.0,82.671,82.8248,82.6529,82.7796,8500.0
2017-02-13 11:30:00,91.49,91.52,91.4,91.45,4607.0,82.8067,82.8339,82.7253,82.7705,4607.0
2017-02-13 12:00:00,91.41,91.51,91.38,91.4,6061.0,82.7343,82.8248,82.7072,82.7253,6061.0
2017-02-13 12:30:00,91.4,91.46,91.32,91.41,9413.0,82.7253,82.7796,82.6529,82.7343,9413.0
2017-02-13 13:00:00,91.39,91.56,91.39,91.54,6000.0,82.7162,82.8701,82.7162,82.852,6000.0
2017-02-13 13:30:00,91.54,91.64,91.48,91.58,6986.0,82.852,82.9425,82.7977,82.8882,6986.0
2017-02-13 14:00:00,91.6,91.72,91.56,91.72,14745.0,82.9063,83.0149,82.8701,83.0149,14745.0
2017-02-13 14:30:00,91.73,91.78,91.62,91.64,14120.0,83.024,83.0692,82.9244,82.9425,14120.0
2017-02-13 15:00:00,91.65,91.7,91.53,91.53,19457.0,82.9516,82.9968,82.8429,82.8429,19457.0
2017-02-13 15:30:00,91.54,91.54,91.4,91.47,64245.0,82.852,82.852,82.7253,82.7886,64245.0
2017-02-14 09:30:00,91.12,91.37,90.8,91.29,9256.0,82.4719,82.6981,82.1822,82.6257,9256.0
2017-02-14 10:00:00,91.23,91.52,91.16,91.52,8692.0,82.5714,82.8339,82.5081,82.8339,8692.0
2017-02-14 10:30:00,91.53,91.53,91.2,91.27,7446.0,82.8429,82.8429,82.5443,82.6076,7446.0
2017-02-14 11:00:00,91.25,91.32,91.12,91.27,6870.0,82.5895,82.6529,82.4719,82.6076,6870.0
2017-02-14 11:30:00,91.28,91.53,91.28,91.53,6600.0,82.6167,82.8429,82.6167,82.8429,6600.0
2017-02-14 12:00:00,91.52,91.53,91.36,91.4,4864.0,82.8339,82.8429,82.6891,82.7253,4864.0
2017-02-14 12:30:00,91.42,91.49,91.38,91.44,4710.0,82.7434,82.8067,82.7072,82.7615,4710.0
2017-02-14 13:00:00,91.39,91.45,91.27,91.27,6386.0,82.7162,82.7705,82.6076,82.6076,6386.0
2017-02-14 13:30:00,91.28,91.35,90.93,91.21,22250.0,82.6167,82.68,82.2999,82.5533,22250.0
2017-02-14 14:00:00,91.17,91.33,91.14,91.14,11714.0,82.5171,82.6619,82.49,82.49,11714.0
2017-02-14 14:30:00,91.14,91.17,90.98,91.05,6350.0,82.49,82.5171,82.3451,82.4085,6350.0
2017-02-14 15:00:00,91.02,91.08,90.85,90.85,14487.0,82.3813,82.4357,82.2275,82.2275,14487.0
2017-02-14 15:30:00,90.89,91.08,90.84,91.08,17550.0,82.2637,82.4357,82.2184,82.4357,17550.0
2017-02-15 09:30:00,91.05,91.29,90.9,91.13,9233.0,82.4085,82.6257,82.2727,82.4809,9233.0
2017-02-15 10:00:00,91.19,91.58,91.13,91.36,9496.0,82.5352,82.8882,82.4809,82.6891,9496.0
2017-02-15 10:30:00,91.36,91.42,91.26,91.29,6520.0,82.6891,82.7434,82.5986,82.6257,6520.0
2017-02-15 11:00:00,91.3,91.39,91.3,91.37,4483.0,82.6348,82.7162,82.6348,82.6981,4483.0
2017-02-15 11:30:00,91.41,91.43,91.29,91.43,3747.0,82.7343,82.7524,82.6257,82.7524,3747.0
2017-02-15 12:00:00,91.45,91.61,91.4,91.4,9119.0,82.7705,82.9154,82.7253,82.7253,9119.0
2017-02-15 12:30:00,91.43,91.43,91.32,91.32,4433.0,82.7524,82.7524,82.6529,82.6529,4433.0
2017-02-15 13:00:00,91.37,91.39,91.24,91.33,5422.0,82.6981,82.7162,82.5805,82.6619,5422.0
2017-02-15 13:30:00,91.3,91.43,91.3,91.42,4079.0,82.6348,82.7524,82.6348,82.7434,4079.0
2017-02-15 14:00:00,91.42,91.46,91.36,91.41,10553.0,82.7434,82.7796,82.6891,82.7343,10553.0
2017-02-15 14:30:00,91.47,91.5,91.35,91.5,18443.0,82.7886,82.8158,82.68,82.8158,18443.0
2017-02-15 15:00:00,91.49,91.77,91.48,91.75,13561.0,82.8067,83.0602,82.7977,83.0421,13561.0
2017-02-15 15:30:00,91.75,91.77,91.55,91.68,33168.0,83.0421,83.0602,82.861,82.9787,33168.0
2017-02-16 09:30:00,91.79,92.17,91.75,91.77,9964.0,83.0783,83.4222,83.0421,83.0602,9964.0
2017-02-16 10:00:00,91.77,91.93,91.7,91.79,8820.0,83.0602,83.205,82.9968,83.0783,8820.0
2017-02-16 10:30:00,91.84,91.96,91.53,91.69,13878.0,83.1235,83.2321,82.8429,82.9878,13878.0
2017-02-16 11:00:00,91.72,91.97,91.66,91.97,13843.0,83.0149,83.2412,82.9606,83.2412,13843.0
2017-02-16 11:30:00,91.97,91.98,91.85,91.93,7167.0,83.2412,83.2502,83.1326,83.205,7167.0
2017-02-16 12:00:00,91.94,92.03,91.82,91.99,6935.0,83.214,83.2955,83.1054,83.2593,6935.0
2017-02-16 12:30:00,91.97,92.02,91.89,91.9,3210.0,83.2412,83.2864,83.1688,83.1778,3210.0
2017-02-16 13:00:00,91.88,91.88,91.77,91.77,3732.0,83.1597,83.1597,83.0602,83.0602,3732.0
2017-02-16 13:30:00,91.8,91.85,91.74,91.85,5356.0,83.0873,83.1326,83.033,83.1326,5356.0
2017-02-16 14:00:00,91.85,91.92,91.8,91.84,7776.0,83.1326,83.1959,83.0873,83.1235,7776.0
2017-02-16 14:30:00,91.83,91.96,91.79,91.96,5980.0,83.1145,83.2321,83.0783,83.2321,5980.0
2017-02-16 15:00:00,91.97,92.16,91.94,92.16,17976.0,83.2412,83.4132,83.214,83.4132,17976.0
2017-02-16 15:30:00,92.16,92.24,92.02,92.24,51473.0,83.4132,83.4856,83.2864,83.4856,51473.0
2017-02-17 09:30:00,91.75,92.22,91.01,91.9,14693.0,83.0421,83.4675,82.3723,83.1778,14693.0
2017-02-17 10:00:00,91.9,92.02,91.82,91.96,5200.0,83.1778,83.2864,83.1054,83.2321,5200.0
2017-02-17 10:30:00,91.96,91.97,91.83,91.92,4745.0,83.2321,83.2412,83.1145,83.1959,4745.0
2017-02-17 11:00:00,91.93,92.08,91.92,92.02,9268.0,83.205,83.3407,83.1959,83.2864,9268.0
2017-02-17 11:30:00,91.98,92.1,91.96,91.96,4324.0,83.2502,83.3588,83.2321,83.2321,4324.0
2017-02-17 12:00:00,91.95,91.97,91.88,91.93,3300.0,83.2231,83.2412,83.1597,83.205,3300.0
2017-02-17 12:30:00,91.93,91.98,91.84,91.92,3300.0,83.205,83.2502,83.1235,83.1959,3300.0
2017-02-17 13:00:00,91.93,91.96,91.86,91.96,2100.0,83.205,83.2321,83.1416,83.2321,2100.0
2017-02-17 13:30:00,91.98,92.04,91.91,91.97,5340.0,83.2502,83.3045,83.1869,83.2412,5340.0
2017-02-17 14:00:00,92.03,92.17,92.03,92.15,9813.0,83.2955,83.4222,83.2955,83.4041,9813.0
2017-02-17 14:30:00,92.15,92.19,92.05,92.12,4705.0,83.4041,83.4403,83.3136,83.3769,4705.0
2017-02-17 15:00:00,92.13,92.26,92.07,92.26,9157.0,83.386,83.5037,83.3317,83.5037,9157.0
2017-02-17 15:30:00,92.27,92.53,92.27,92.53,22961.0,83.5127,83.748,83.5127,83.748,22961.0
2017-02-21 09:30:00,92.38,92.8,92.03,92.4,34844.0,83.6123,83.9924,83.2955,83.6304,34844.0
2017-02-21 10:00:00,92.35,92.43,92.23,92.3,13119.0,83.5851,83.6575,83.4765,83.5399,13119.0
2017-02-21 10:30:00,92.3,92.46,92.26,92.33,7495.0,83.5399,83.6847,83.5037,83.567,7495.0
2017-02-21 11:00:00,92.34,92.46,92.29,92.41,5004.0,83.5761,83.6847,83.5308,83.6394,5004.0
2017-02-21 11:30:00,92.4,92.58,92.28,92.51,12327.0,83.6304,83.7933,83.5218,83.7299,12327.0
2017-02-21 12:00:00,92.5,92.64,92.46,92.64,7206.0,83.7209,83.8476,83.6847,83.8476,7206.0
2017-02-21 12:30:00,92.63,92.63,92.5,92.54,8802.0,83.8385,83.8385,83.7209,83.7571,8802.0
2017-02-21 13:00:00,92.51,92.62,92.49,92.57,3479.0,83.7299,83.8295,83.7118,83.7842,3479.0
2017-02-21 13:30:00,92.62,92.7,92.52,92.61,5475.0,83.8295,83.9019,83.739,83.8204,5475.0
2017-02-21 14:00:00,92.63,92.88,92.63,92.74,10205.0,83.8385,84.0648,83.8385,83.9381,10205.0
2017-02-21 14:30:00,92.76,93.0,92.71,92.92,14417.0,83.9562,84.1734,83.911,84.101,14417.0
2017-02-21 15:00:00,92.89,93.1,92.89,93.08,11284.0,84.0739,84.2639,84.0739,84.2458,11284.0
2017-02-21 15:30:00,93.08,93.2,92.97,93.14,35013.0,84.2458,84.3544,84.1463,84.3001,35013.0
2017-02-22 09:30:00,93.18,93.34,92.88,93.33,5153.0,84.3363,84.4812,84.0648,84.4721,5153.0
2017-02-22 10:00:00,93.39,93.54,93.33,93.33,8698.0,84.5264,84.6622,84.4721,84.4721,8698.0
2017-02-22 10:30:00,93.36,93.48,93.08,93.08,8341.0,84.4993,84.6079,84.2458,84.2458,8341.0
2017-02-22 11:00:00,93.11,93.35,93.05,93.35,10496.0,84.273,84.4902,84.2187,84.4902,10496.0
2017-02-22 11:30:00,93.37,93.37,93.17,93.17,5700.0,84.5083,84.5083,84.3273,84.3273,5700.0
2017-02-22 12:00:00,93.17,93.28,93.13,93.28,8378.0,84.3273,84.4269,84.2911,84.4269,8378.0
2017-02-22 12:30:00,93.26,93.36,93.21,93.3,3650.0,84.4088,84.4993,84.3635,84.445,3650.0
2017-02-22 13:00:00,93.3,93.3,93.11,93.13,3506.0,84.445,84.445,84.273,84.2911,3506.0
2017-02-22 13:30:00,93.16,93.22,93.15,93.19,6099.0,84.3182,84.3725,84.3092,84.3454,6099.0
2017-02-22 14:00:00,93.16,93.23,93.09,93.21,8289.0,84.3182,84.3816,84.2549,84.3635,8289.0
2017-02-22 14:30:00,93.19,93.2,93.1,93.2,6116.0,84.3454,84.3544,84.2639,84.3544,6116.0
2017-02-22 15:00:00,93.19,93.29,93.15,93.25,6698.0,84.3454,84.4359,84.3092,84.3997,6698.0
2017-02-22 15:30:00,93.29,93.42,93.24,93.38,25962.0,84.4359,84.5536,84.3906,84.5174,25962.0
2017-02-23 09:30:00,93.43,93.63,93.21,93.56,5767.0,84.5626,84.7436,84.3635,84.6803,5767.0
2017-02-23 10:00:00,93.66,93.66,93.16,93.22,4937.0,84.7708,84.7708,84.3182,84.3725,4937.0
2017-02-23 10:30:00,93.24,93.31,93.08,93.11,6150.0,84.3906,84.454,84.2458,84.273,6150.0
2017-02-23 11:00:00,93.15,93.45,93.07,93.45,4180.0,84.3092,84.5807,84.2368,84.5807,4180.0
2017-02-23 11:30:00,93.44,93.63,93.44,93.58,5262.0,84.5717,84.7436,84.5717,84.6984,5262.0
2017-02-23 12:00:00,93.54,93.83,93.53,93.83,3206.0,84.6622,84.9247,84.6531,84.9247,3206.0
2017-02-23 12:30:00,93.79,93.96,93.78,93.94,4803.0,84.8884,85.0423,84.8794,85.0242,4803.0
2017-02-23 13:00:00,93.9,93.97,93.87,93.89,5382.0,84.988,85.0514,84.9609,84.979,5382.0
2017-02-23 13:30:00,93.88,93.9,93.74,93.89,5450.0,84.9699,84.988,84.8432,84.979,5450.0
2017-02-23 14:00:00,93.9,93.9,93.75,93.86,10717.0,84.988,84.988,84.8522,84.9518,10717.0
2017-02-23 14:30:00,93.87,94.0,93.87,94.0,6564.0,84.9609,85.0785,84.9609,85.0785,6564.0
2017-02-23 15:00:00,94.02,94.03,93.87,93.87,9373.0,85.0966,85.1057,84.9609,84.9609,9373.0
2017-02-23 15:30:00,93.84,93.9,93.69,93.84,52706.0,84.9337,84.988,84.7979,84.9337,52706.0
2017-02-24 09:30:00,93.62,93.81,93.51,93.8,13476.0,84.7346,84.9066,84.635,84.8975,13476.0
2017-02-24 10:00:00,93.82,93.91,93.61,93.85,5778.0,84.9156,84.9971,84.7255,84.9428,5778.0
2017-02-24 10:30:00,93.84,93.88,93.75,93.87,9671.0,84.9337,84.9699,84.8522,84.9609,9671.0
2017-02-24 11:00:00,93.9,93.98,93.89,93.97,6464.0,84.988,85.0604,84.979,85.0514,6464.0
2017-02-24 11:30:00,93.97,94.0,93.91,93.95,7804.0,85.0514,85.0785,84.9971,85.0333,7804.0
2017-02-24 12:00:00,93.95,94.02,93.91,94.0,5728.0,85.0333,85.0966,84.9971,85.0785,5728.0
2017-02-24 12:30:00,94.04,94.06,94.0,94.02,3200.0,85.1147,85.1328,85.0785,85.0966,3200.0
2017-02-24 13:00:00,94.06,94.08,93.97,93.98,7466.0,85.1328,85.1509,85.0514,85.0604,7466.0
2017-02-24 13:30:00,94.0,94.07,94.0,94.07,6295.0,85.0785,85.1419,85.0785,85.1419,6295.0
2017-02-24 14:00:00,94.09,94.16,94.05,94.13,5442.0,85.16,85.2233,85.1238,85.1962,5442.0
2017-02-24 14:30:00,94.13,94.19,94.12,94.13,6634.0,85.1962,85.2505,85.1871,85.1962,6634.0
2017-02-24 15:00:00,94.14,94.35,94.06,94.33,11056.0,85.2052,85.3953,85.1328,85.3772,11056.0
2017-02-24 15:30:00,94.33,94.7,94.33,94.69,51468.0,85.3772,85.7121,85.3772,85.703,51468.0
2017-02-27 09:30:00,94.55,94.75,93.99,94.69,8439.0,85.5763,85.7573,85.0695,85.703,8439.0
2017-02-27 10:00:00,94.69,94.77,94.46,94.77,7717.0,85.703,85.7754,85.4949,85.7754,7717.0
2017-02-27 10:30:00,94.78,94.78,94.58,94.65,6807.0,85.7845,85.7845,85.6035,85.6668,6807.0
2017-02-27 11:00:00,94.64,94.69,94.55,94.67,7463.0,85.6578,85.703,85.5763,85.6849,7463.0
2017-02-27 11:30:00,94.63,94.68,94.5,94.59,10660.0,85.6487,85.694,85.5311,85.6125,10660.0
2017-02-27 12:00:00,94.59,94.65,94.59,94.64,8105.0,85.6125,85.6668,85.6125,85.6578,8105.0
2017-02-27 12:30:00,94.63,94.74,94.61,94.64,5332.0,85.6487,85.7483,85.6306,85.6578,5332.0
2017-02-27 13:00:00,94.64,94.64,94.54,94.59,6409.0,85.6578,85.6578,85.5673,85.6125,6409.0
2017-02-27 13:30:00,94.61,94.61,94.47,94.47,6258.0,85.6306,85.6306,85.5039,85.5039,6258.0
2017-02-27 14:00:00,94.52,94.61,94.46,94.6,4540.0,85.5492,85.6306,85.4949,85.6216,4540.0
2017-02-27 14:30:00,94.59,94.65,94.56,94.64,13684.0,85.6125,85.6668,85.5854,85.6578,13684.0
2017-02-27 15:00:00,94.62,94.64,94.53,94.61,36995.0,85.6397,85.6578,85.5582,85.6306,36995.0
2017-02-27 15:30:00,94.6,94.83,94.56,94.77,42612.0,85.6216,85.8297,85.5854,85.7754,42612.0
2017-02-28 09:30:00,94.25,94.49,93.84,94.06,18719.0,85.5868,85.8047,85.2145,85.4143,18719.0
2017-02-28 10:00:00,94.15,94.39,94.11,94.16,10367.0,85.496,85.7139,85.4597,85.5051,10367.0
2017-02-28 10:30:00,94.12,94.24,94.07,94.12,9846.0,85.4688,85.5777,85.4233,85.4688,9846.0
2017-02-28 11:00:00,94.16,94.18,94.06,94.09,5200.0,85.5051,85.5232,85.4143,85.4415,5200.0
2017-02-28 11:30:00,94.15,94.16,93.94,93.98,6107.0,85.496,85.5051,85.3053,85.3416,6107.0
2017-02-28 12:00:00,93.96,94.04,93.87,93.89,8338.0,85.3235,85.3961,85.2417,85.2599,8338.0
2017-02-28 12:30:00,93.91,94.0,93.83,93.85,13463.0,85.2781,85.3598,85.2054,85.2236,13463.0
2017-02-28 13:00:00,93.85,93.95,93.71,93.87,11728.0,85.2236,85.3144,85.0964,85.2417,11728.0
2017-02-28 13:30:00,93.87,94.05,93.85,93.95,8299.0,85.2417,85.4052,85.2236,85.3144,8299.0
2017-02-28 14:00:00,94.0,94.04,93.88,93.92,9677.0,85.3598,85.3961,85.2508,85.2871,9677.0
2017-02-28 14:30:00,93.93,94.04,93.87,94.01,11420.0,85.2962,85.3961,85.2417,85.3689,11420.0
2017-02-28 15:00:00,94.01,94.09,93.87,93.91,23748.0,85.3689,85.4415,85.2417,85.2781,23748.0
2017-02-28 15:30:00,93.88,93.91,93.65,93.77,85788.0,85.2508,85.2781,85.042,85.1509,85788.0
2017-03-01 09:30:00,94.46,94.52,93.9,94.48,10058.0,85.7775,85.832,85.269,85.7957,10058.0
2017-03-01 10:00:00,94.52,94.69,94.3,94.44,8515.0,85.832,85.9864,85.6322,85.7593,8515.0
2017-03-01 10:30:00,94.41,94.53,94.38,94.5,6884.0,85.7321,85.8411,85.7049,85.8138,6884.0
2017-03-01 11:00:00,94.52,94.63,94.41,94.58,7924.0,85.832,85.9319,85.7321,85.8865,7924.0
2017-03-01 11:30:00,94.57,94.65,94.53,94.62,4702.0,85.8774,85.95,85.8411,85.9228,4702.0
2017-03-01 12:00:00,94.65,94.79,94.6,94.77,6993.0,85.95,86.0772,85.9046,86.059,6993.0
2017-03-01 12:30:00,94.72,94.89,94.7,94.85,16802.0,86.0136,86.168,85.9954,86.1317,16802.0
2017-03-01 13:00:00,94.81,94.89,94.78,94.85,19096.0,86.0953,86.168,86.0681,86.1317,19096.0
2017-03-01 13:30:00,94.85,94.9,94.82,94.89,5859.0,86.1317,86.1771,86.1044,86.168,5859.0
2017-03-01 14:00:00,94.88,94.97,94.79,94.93,11091.0,86.1589,86.2406,86.0772,86.2043,11091.0
2017-03-01 14:30:00,94.98,95.12,94.9,94.98,9828.0,86.2497,86.3768,86.1771,86.2497,9828.0
2017-03-01 15:00:00,95.0,95.2,94.99,95.08,14540.0,86.2679,86.4495,86.2588,86.3405,14540.0
2017-03-01 15:30:00,95.1,95.37,95.1,95.33,85298.0,86.3587,86.6039,86.3587,86.5675,85298.0
2017-03-02 09:30:00,95.2,95.2,94.52,94.71,14447.0,86.4495,86.4495,85.832,86.0045,14447.0
2017-03-02 10:00:00,94.71,94.85,94.66,94.8,7203.0,86.0045,86.1317,85.9591,86.0862,7203.0
2017-03-02 10:30:00,94.79,94.83,94.62,94.68,6788.0,86.0772,86.1135,85.9228,85.9773,6788.0
2017-03-02 11:00:00,94.67,94.76,94.41,94.43,5664.0,85.9682,86.0499,85.7321,85.7503,5664.0
2017-03-02 11:30:00,94.37,94.37,94.27,94.36,5589.0,85.6958,85.6958,85.605,85.6867,5589.0
2017-03-02 12:00:00,94.41,94.5,94.35,94.37,2903.0,85.7321,85.8138,85.6776,85.6958,2903.0
2017-03-02 12:30:00,94.3,94.39,94.3,94.34,2013.0,85.6322,85.7139,85.6322,85.6685,2013.0
2017-03-02 13:00:00,94.34,94.42,94.31,94.31,2925.0,85.6685,85.7412,85.6413,85.6413,2925.0
2017-03-02 13:30:00,94.36,94.46,94.28,94.45,5437.0,85.6867,85.7775,85.614,85.7684,5437.0
2017-03-02 14:00:00,94.46,94.64,94.37,94.64,9709.0,85.7775,85.941,85.6958,85.941,9709.0
2017-03-02 14:30:00,94.64,94.64,94.44,94.6,9191.0,85.941,85.941,85.7593,85.9046,9191.0
2017-03-02 15:00:00,94.6,94.62,94.43,94.54,11384.0,85.9046,85.9228,85.7503,85.8501,11384.0
2017-03-02 15:30:00,94.55,94.56,94.31,94.47,33924.0,85.8592,85.8683,85.6413,85.7866,33924.0
2017-03-03 09:30:00,94.63,95.25,94.3,94.38,7602.0,85.9319,86.4949,85.6322,85.7049,7602.0
2017-03-03 10:00:00,94.35,94.61,94.35,94.47,5086.0,85.6776,85.9137,85.6776,85.7866,5086.0
2017-03-03 10:30:00,94.46,94.64,94.4,94.43,7568.0,85.7775,85.941,85.723,85.7503,7568.0
2017-03-03 11:00:00,94.37,94.55,94.27,94.42,5788.0,85.6958,85.8592,85.605,85.7412,5788.0
2017-03-03 11:30:00,94.46,94.57,94.42,94.46,7429.0,85.7775,85.8774,85.7412,85.7775,7429.0
2017-03-03 12:00:00,94.46,94.5,94.42,94.42,12895.0,85.7775,85.8138,85.7412,85.7412,12895.0
2017-03-03 12:30:00,94.42,94.55,94.38,94.51,8322.0,85.7412,85.8592,85.7049,85.8229,8322.0
2017-03-03 13:00:00,94.49,94.53,94.39,94.47,11725.0,85.8047,85.8411,85.7139,85.7866,11725.0
2017-03-03 13:30:00,94.47,94.65,94.44,94.65,4194.0,85.7866,85.95,85.7593,85.95,4194.0
2017-03-03 14:00:00,94.66,94.78,94.65,94.74,8957.0,85.9591,86.0681,85.95,86.0318,8957.0
2017-03-03 14:30:00,94.71,94.79,94.67,94.79,21455.0,86.0045,86.0772,85.9682,86.0772,21455.0
2017-03-03 15:00:00,94.78,95.02,94.78,95.02,15796.0,86.0681,86.286,86.0681,86.286,15796.0
2017-03-03 15:30:00,94.99,95.07,94.89,95.0,37952.0,86.2588,86.3314,86.168,86.2679,37952.0
2017-03-06 09:30:00,94.79,94.79,94.26,94.58,10018.0,86.0772,86.0772,85.5959,85.8865,10018.0
2017-03-06 10:00:00,94.62,94.85,94.55,94.63,7408.0,85.9228,86.1317,85.8592,85.9319,7408.0
2017-03-06 10:30:00,94.61,94.74,94.52,94.6,9173.0,85.9137,86.0318,85.832,85.9046,9173.0
2017-03-06 11:00:00,94.6,94.66,94.43,94.62,12188.0,85.9046,85.9591,85.7503,85.9228,12188.0
2017-03-06 11:30:00,94.65,94.67,94.48,94.56,8255.0,85.95,85.9682,85.7957,85.8683,8255.0
2017-03-06 12:00:00,94.57,94.67,94.51,94.58,10951.0,85.8774,85.9682,85.8229,85.8865,10951.0
2017-03-06 12:30:00,94.58,94.74,94.48,94.6,15099.0,85.8865,86.0318,85.7957,85.9046,15099.0
2017-03-06 13:00:00,94.63,94.91,94.62,94.86,7527.0,85.9319,86.1861,85.9228,86.1407,7527.0
2017-03-06 13:30:00,94.86,94.99,94.7,94.7,5981.0,86.1407,86.2588,85.9954,85.9954,5981.0
2017-03-06 14:00:00,94.7,94.9,94.67,94.81,9067.0,85.9954,86.1771,85.9682,86.0953,9067.0
2017-03-06 14:30:00,94.8,94.83,94.7,94.73,6523.0,86.0862,86.1135,85.9954,86.0227,6523.0
2017-03-06 15:00:00,94.75,94.91,94.66,94.71,10672.0,86.0408,86.1861,85.9591,86.0045,10672.0
2017-03-06 15:30:00,94.73,94.79,94.61,94.64,28586.0,86.0227,86.0772,85.9137,85.941,28586.0
2017-03-07 09:30:00,94.51,94.8,93.84,94.49,10715.0,85.8229,86.0862,85.2145,85.8047,10715.0
2017-03-07 10:00:00,94.53,94.78,94.39,94.78,10417.0,85.8411,86.0681,85.7139,86.0681,10417.0
2017-03-07 10:30:00,94.79,94.8,94.64,94.71,4914.0,86.0772,86.0862,85.941,86.0045,4914.0
2017-03-07 11:00:00,94.81,94.81,94.36,94.36,3598.0,86.0953,86.0953,85.6867,85.6867,3598.0
2017-03-07 11:30:00,94.32,94.5,94.26,94.41,15338.0,85.6504,85.8138,85.5959,85.7321,15338.0
2017-03-07 12:00:00,94.41,94.52,94.37,94.5,3800.0,85.7321,85.832,85.6958,85.8138,3800.0
2017-03-07 12:30:00,94.49,94.57,94.42,94.57,2168.0,85.8047,85.8774,85.7412,85.8774,2168.0
2017-03-07 13:00:00,94.56,94.68,94.53,94.63,1751.0,85.8683,85.9773,85.8411,85.9319,1751.0
2017-03-07 13:30:00,94.64,94.68,94.49,94.53,2406.0,85.941,85.9773,85.8047,85.8411,2406.0
2017-03-07 14:00:00,94.52,94.63,94.47,94.56,3867.0,85.832,85.9319,85.7866,85.8683,3867.0
2017-03-07 14:30:00,94.53,94.76,94.47,94.72,7101.0,85.8411,86.0499,85.7866,86.0136,7101.0
2017-03-07 15:00:00,94.71,94.79,94.63,94.63,7362.0,86.0045,86.0772,85.9319,85.9319,7362.0
2017-03-07 15:30:00,94.59,94.61,94.36,94.46,25967.0,85.8956,85.9137,85.6867,85.7775,25967.0
2017-03-08 09:30:00,94.6,94.76,93.92,94.5,21051.0,85.9046,86.0499,85.2871,85.8138,21051.0
2017-03-08 10:00:00,94.5,94.65,94.26,94.36,9780.0,85.8138,85.95,85.5959,85.6867,9780.0
2017-03-08 10:30:00,94.37,94.44,94.25,94.4,5678.0,85.6958,85.7593,85.5868,85.723,5678.0
2017-03-08 11:00:00,94.4,94.45,94.26,94.26,3817.0,85.723,85.7684,85.5959,85.5959,3817.0
2017-03-08 11:30:00,94.28,94.29,94.15,94.22,2785.0,85.614,85.6231,85.496,85.5596,2785.0
2017-03-08 12:00:00,94.27,94.5,94.23,94.47,4800.0,85.605,85.8138,85.5686,85.7866,4800.0
2017-03-08 12:30:00,94.45,94.45,94.24,94.24,5896.0,85.7684,85.7684,85.5777,85.5777,5896.0
2017-03-08 13:00:00,94.22,94.45,94.22,94.42,5400.0,85.5596,85.7684,85.5596,85.7412,5400.0
2017-03-08 13:30:00,94.43,94.47,94.31,94.31,9642.0,85.7503,85.7866,85.6413,85.6413,9642.0
2017-03-08 14:00:00,94.37,94.37,94.17,94.25,8211.0,85.6958,85.6958,85.5142,85.5868,8211.0
2017-03-08 14:30:00,94.24,94.38,94.15,94.33,10490.0,85.5777,85.7049,85.496,85.6595,10490.0
2017-03-08 15:00:00,94.31,94.56,94.3,94.52,12120.0,85.6413,85.8683,85.6322,85.832,12120.0
2017-03-08 15:30:00,94.53,94.55,94.22,94.27,50730.0,85.8411,85.8592,85.5596,85.605,50730.0
2017-03-09 09:30:00,94.38,94.65,94.29,94.46,5003.0,85.7049,85.95,85.6231,85.7775,5003.0
2017-03-09 10:00:00,94.5,94.5,93.94,94.11,13496.0,85.8138,85.8138,85.3053,85.4597,13496.0
2017-03-09 10:30:00,94.1,94.34,94.1,94.31,2530.0,85.4506,85.6685,85.4506,85.6413,2530.0
2017-03-09 11:00:00,94.36,94.44,94.26,94.26,10795.0,85.6867,85.7593,85.5959,85.5959,10795.0
2017-03-09 11:30:00,94.28,94.28,94.19,94.19,2159.0,85.614,85.614,85.5323,85.5323,2159.0
2017-03-09 12:00:00,94.23,94.31,94.23,94.25,3089.0,85.5686,85.6413,85.5686,85.5868,3089.0
2017-03-09 12:30:00,94.22,94.24,94.16,94.16,4277.0,85.5596,85.5777,85.5051,85.5051,4277.0
2017-03-09 13:00:00,94.2,94.2,94.09,94.15,3966.0,85.5414,85.5414,85.4415,85.496,3966.0
2017-03-09 13:30:00,94.1,94.1,94.03,94.09,57289.0,85.4506,85.4506,85.387,85.4415,57289.0
2017-03-09 14:00:00,94.08,94.1,93.83,93.91,5119.0,85.4324,85.4506,85.2054,85.2781,5119.0
2017-03-09 14:30:00,93.92,94.01,93.85,94.0,7198.0,85.2871,85.3689,85.2236,85.3598,7198.0
2017-03-09 15:00:00,94.03,94.2,94.03,94.15,5096.0,85.387,85.5414,85.387,85.496,5096.0
2017-03-09 15:30:00,94.18,94.29,94.02,94.06,31330.0,85.5232,85.6231,85.3779,85.4143,31330.0
2017-03-10 09:30:00,94.48,94.95,93.87,94.8,12911.0,85.7957,86.2225,85.2417,86.0862,12911.0
2017-03-10 10:00:00,94.75,94.85,94.47,94.54,10346.0,86.0408,86.1317,85.7866,85.8501,10346.0
2017-03-10 10:30:00,94.53,94.56,94.24,94.34,11600.0,85.8411,85.8683,85.5777,85.6685,11600.0
2017-03-10 11:00:00,94.3,94.66,94.2,94.6,23366.0,85.6322,85.9591,85.5414,85.9046,23366.0
2017-03-10 11:30:00,94.62,94.65,94.42,94.45,5202.0,85.9228,85.95,85.7412,85.7684,5202.0
2017-03-10 12:00:00,94.42,94.46,94.35,94.36,6159.0,85.7412,85.7775,85.6776,85.6867,6159.0
2017-03-10 12:30:00,94.36,94.38,94.23,94.29,5528.0,85.6867,85.7049,85.5686,85.6231,5528.0
2017-03-10 13:00:00,94.26,94.28,94.15,94.17,5516.0,85.5959,85.614,85.496,85.5142,5516.0
2017-03-10 13:30:00,94.17,94.28,94.1,94.23,4157.0,85.5142,85.614,85.4506,85.5686,4157.0
2017-03-10 14:00:00,94.26,94.28,94.18,94.26,10166.0,85.5959,85.614,85.5232,85.5959,10166.0
2017-03-10 14:30:00,94.22,94.32,94.22,94.32,7369.0,85.5596,85.6504,85.5596,85.6504,7369.0
2017-03-10 15:00:00,94.34,94.45,94.32,94.43,12376.0,85.6685,85.7684,85.6504,85.7503,12376.0
2017-03-10 15:30:00,94.44,94.52,94.26,94.47,41927.0,85.7593,85.832,85.5959,85.7866,41927.0
2017-03-13 09:30:00,94.38,94.78,94.38,94.5,14267.0,85.7049,86.0681,85.7049,85.8138,14267.0
2017-03-13 10:00:00,94.46,94.57,94.4,94.57,6752.0,85.7775,85.8774,85.723,85.8774,6752.0
2017-03-13 10:30:00,94.56,94.63,94.33,94.63,24283.0,85.8683,85.9319,85.6595,85.9319,24283.0
2017-03-13 11:00:00,94.6,94.65,94.45,94.52,7951.0,85.9046,85.95,85.7684,85.832,7951.0
2017-03-13 11:30:00,94.52,94.52,94.42,94.52,2680.0,85.832,85.832,85.7412,85.832,2680.0
2017-03-13 12:00:00,94.51,94.55,94.36,94.49,15001.0,85.8229,85.8592,85.6867,85.8047,15001.0
2017-03-13 12:30:00,94.53,94.6,94.48,94.6,1984.0,85.8411,85.9046,85.7957,85.9046,1984.0
2017-03-13 13:00:00,94.56,94.56,94.44,94.51,3092.0,85.8683,85.8683,85.7593,85.8229,3092.0
2017-03-13 13:30:00,94.52,94.58,94.5,94.55,4093.0,85.832,85.8865,85.8138,85.8592,4093.0
2017-03-13 14:00:00,94.58,94.74,94.58,94.74,5651.0,85.8865,86.0318,85.8865,86.0318,5651.0
2017-03-13 14:30:00,94.7,94.84,94.67,94.84,5418.0,85.9954,86.1226,85.9682,86.1226,5418.0
2017-03-13 15:00:00,94.86,94.95,94.79,94.92,8562.0,86.1407,86.2225,86.0772,86.1952,8562.0
2017-03-13 15:30:00,94.93,95.18,94.82,95.11,56849.0,86.2043,86.4313,86.1044,86.3678,56849.0
2017-03-14 09:30:00,94.78,95.37,94.78,95.16,20105.0,86.0681,86.6039,86.0681,86.4132,20105.0
2017-03-14 10:00:00,95.18,95.26,94.95,94.95,6790.0,86.4313,86.504,86.2225,86.2225,6790.0
2017-03-14 10:30:00,94.91,94.98,94.78,94.92,4925.0,86.1861,86.2497,86.0681,86.1952,4925.0
2017-03-14 11:00:00,94.91,94.93,94.71,94.79,3834.0,86.1861,86.2043,86.0045,86.0772,3834.0
2017-03-14 11:30:00,94.74,94.87,94.74,94.83,3522.0,86.0318,86.1498,86.0318,86.1135,3522.0
2017-03-14 12:00:00,94.83,94.85,94.5,94.58,5767.0,86.1135,86.1317,85.8138,85.8865,5767.0
2017-03-14 12:30:00,94.56,94.63,94.52,94.56,3800.0,85.8683,85.9319,85.832,85.8683,3800.0
2017-03-14 13:00:00,94.59,94.86,94.59,94.86,4673.0,85.8956,86.1407,85.8956,86.1407,4673.0
2017-03-14 13:30:00,94.9,94.9,94.77,94.78,6484.0,86.1771,86.1771,86.059,86.0681,6484.0
2017-03-14 14:00:00,94.78,94.89,94.74,94.74,4350.0,86.0681,86.168,86.0318,86.0318,4350.0
2017-03-14 14:30:00,94.82,94.87,94.76,94.82,6420.0,86.1044,86.1498,86.0499,86.1044,6420.0
2017-03-14 15:00:00,94.85,94.96,94.82,94.95,3194.0,86.1317,86.2315,86.1044,86.2225,3194.0
2017-03-14 15:30:00,94.95,95.01,94.81,94.85,19573.0,86.2225,86.2769,86.0953,86.1317,19573.0
2017-03-15 09:30:00,95.24,95.58,95.2,95.56,9599.0,86.4858,86.7946,86.4495,86.7764,9599.0
2017-03-15 10:00:00,95.6,95.62,95.12,95.19,10820.0,86.8127,86.8309,86.3768,86.4404,10820.0
2017-03-15 10:30:00,95.21,95.28,95.02,95.16,3400.0,86.4586,86.5221,86.286,86.4132,3400.0
2017-03-15 11:00:00,95.17,95.32,95.13,95.22,6940.0,86.4222,86.5585,86.3859,86.4676,6940.0
2017-03-15 11:30:00,95.24,95.32,95.2,95.21,2700.0,86.4858,86.5585,86.4495,86.4586,2700.0
2017-03-15 12:00:00,95.22,95.32,95.12,95.12,5435.0,86.4676,86.5585,86.3768,86.3768,5435.0
2017-03-15 12:30:00,95.12,95.18,94.94,94.94,7989.0,86.3768,86.4313,86.2134,86.2134,7989.0
2017-03-15 13:00:00,94.93,95.05,94.87,94.91,4400.0,86.2043,86.3133,86.1498,86.1861,4400.0
2017-03-15 13:30:00,94.9,95.11,94.89,95.11,4535.0,86.1771,86.3678,86.168,86.3678,4535.0
2017-03-15 14:00:00,95.16,95.64,95.15,95.3,15889.0,86.4132,86.849,86.4041,86.5403,15889.0
2017-03-15 14:30:00,95.28,95.52,95.14,95.49,26257.0,86.5221,86.7401,86.395,86.7128,26257.0
2017-03-15 15:00:00,95.39,95.45,95.33,95.4,11867.0,86.622,86.6765,86.5675,86.6311,11867.0
2017-03-15 15:30:00,95.43,95.5,95.26,95.36,55111.0,86.6583,86.7219,86.504,86.5948,55111.0
2017-03-16 09:30:00,95.43,95.43,95.12,95.32,10306.0,86.6583,86.6583,86.3768,86.5585,10306.0
2017-03-16 10:00:00,95.34,95.43,94.81,94.82,7472.0,86.5766,86.6583,86.0953,86.1044,7472.0
2017-03-16 10:30:00,94.88,94.9,94.64,94.76,10089.0,86.1589,86.1771,85.941,86.0499,10089.0
2017-03-16 11:00:00,94.76,94.77,94.56,94.66,8546.0,86.0499,86.059,85.8683,85.9591,8546.0
2017-03-16 11:30:00,94.64,94.8,94.48,94.8,14440.0,85.941,86.0862,85.7957,86.0862,14440.0
2017-03-16 12:00:00,94.8,94.8,94.64,94.69,3076.0,86.0862,86.0862,85.941,85.9864,3076.0
2017-03-16 12:30:00,94.71,94.71,94.58,94.59,2700.0,86.0045,86.0045,85.8865,85.8956,2700.0
2017-03-16 13:00:00,94.6,94.6,94.43,94.6,16415.0,85.9046,85.9046,85.7503,85.9046,16415.0
2017-03-16 13:30:00,94.65,94.69,94.54,94.54,9189.0,85.95,85.9864,85.8501,85.8501,9189.0
2017-03-16 14:00:00,94.52,94.66,94.5,94.63,12953.0,85.832,85.9591,85.8138,85.9319,12953.0
2017-03-16 14:30:00,94.66,94.7,94.45,94.46,4760.0,85.9591,85.9954,85.7684,85.7775,4760.0
2017-03-16 15:00:00,94.44,94.54,94.37,94.46,12369.0,85.7593,85.8501,85.6958,85.7775,12369.0
2017-03-16 15:30:00,94.48,94.77,94.42,94.73,35552.0,85.7957,86.059,85.7412,86.0227,35552.0
2017-03-17 09:30:00,94.55,95.18,94.55,94.66,93291.0,85.8592,86.4313,85.8592,85.9591,93291.0
2017-03-17 10:00:00,94.71,94.82,94.67,94.8,9000.0,86.0045,86.1044,85.9682,86.0862,9000.0
2017-03-17 10:30:00,94.78,94.8,94.57,94.62,6435.0,86.0681,86.0862,85.8774,85.9228,6435.0
2017-03-17 11:00:00,94.61,94.68,94.56,94.68,8277.0,85.9137,85.9773,85.8683,85.9773,8277.0
2017-03-17 11:30:00,94.67,94.76,94.65,94.73,4028.0,85.9682,86.0499,85.95,86.0227,4028.0
2017-03-17 12:00:00,94.74,94.78,94.68,94.71,4382.0,86.0318,86.0681,85.9773,86.0045,4382.0
2017-03-17 12:30:00,94.75,94.9,94.69,94.87,3851.0,86.0408,86.1771,85.9864,86.1498,3851.0
2017-03-17 13:00:00,94.85,95.01,94.83,94.97,9369.0,86.1317,86.2769,86.1135,86.2406,9369.0
2017-03-17 13:30:00,94.97,94.97,94.83,94.94,16845.0,86.2406,86.2406,86.1135,86.2134,16845.0
2017-03-17 14:00:00,95.04,95.11,94.96,94.96,10040.0,86.3042,86.3678,86.2315,86.2315,10040.0
2017-03-17 14:30:00,94.95,95.03,94.94,94.96,6809.0,86.2225,86.2951,86.2134,86.2315,6809.0
2017-03-17 15:00:00,94.95,95.19,94.94,94.98,21519.0,86.2225,86.4404,86.2134,86.2497,21519.0
2017-03-17 15:30:00,95.01,95.47,94.89,95.08,104257.0,86.2769,86.6947,86.168,86.3405,104257.0
2017-03-20 09:30:00,94.88,94.98,94.27,94.79,4890.0,86.1589,86.2497,85.605,86.0772,4890.0
2017-03-20 10:00:00,94.84,94.92,94.79,94.79,2908.0,86.1226,86.1952,86.0772,86.0772,2908.0
2017-03-20 10:30:00,94.74,94.74,94.33,94.33,10945.0,86.0318,86.0318,85.6595,85.6595,10945.0
2017-03-20 11:00:00,94.38,94.42,94.1,94.1,21790.0,85.7049,85.7412,85.4506,85.4506,21790.0
2017-03-20 11:30:00,94.09,94.4,94.03,94.31,6450.0,85.4415,85.723,85.387,85.6413,6450.0
2017-03-20 12:00:00,94.3,94.42,94.27,94.41,6163.0,85.6322,85.7412,85.605,85.7321,6163.0
2017-03-20 12:30:00,94.42,94.55,94.42,94.48,2253.0,85.7412,85.8592,85.7412,85.7957,2253.0
2017-03-20 13:00:00,94.45,94.57,94.45,94.55,1920.0,85.7684,85.8774,85.7684,85.8592,1920.0
2017-03-20 13:30:00,94.52,94.52,94.28,94.34,3056.0,85.832,85.832,85.614,85.6685,3056.0
2017-03-20 14:00:00,94.34,94.38,94.29,94.3,3761.0,85.6685,85.7049,85.6231,85.6322,3761.0
2017-03-20 14:30:00,94.3,94.31,94.09,94.13,6747.0,85.6322,85.6413,85.4415,85.4778,6747.0
2017-03-20 15:00:00,94.13,94.45,94.11,94.42,9751.0,85.4778,85.7684,85.4597,85.7412,9751.0
2017-03-20 15:30:00,94.42,94.48,94.38,94.48,34789.0,85.7412,85.7957,85.7049,85.7957,34789.0
2017-03-21 09:30:00,94.76,94.76,94.17,94.17,8115.0,86.0499,86.0499,85.5142,85.5142,8115.0
2017-03-21 10:00:00,94.17,94.22,93.64,93.64,11351.0,85.5142,85.5596,85.0329,85.0329,11351.0
2017-03-21 10:30:00,93.69,93.87,93.59,93.59,6814.0,85.0783,85.2417,84.9875,84.9875,6814.0
2017-03-21 11:00:00,93.68,93.8,93.53,93.56,13436.0,85.0692,85.1782,84.933,84.9602,13436.0
2017-03-21 11:30:00,93.5,93.64,93.4,93.62,13345.0,84.9057,85.0329,84.8149,85.0147,13345.0
2017-03-21 12:00:00,93.61,93.64,93.39,93.41,9364.0,85.0056,85.0329,84.8059,84.824,9364.0
2017-03-21 12:30:00,93.41,93.53,93.39,93.49,7500.0,84.824,84.933,84.8059,84.8967,7500.0
2017-03-21 13:00:00,93.49,93.7,93.48,93.7,9821.0,84.8967,85.0874,84.8876,85.0874,9821.0
2017-03-21 13:30:00,93.75,93.75,93.47,93.52,9090.0,85.1328,85.1328,84.8785,84.9239,9090.0
2017-03-21 14:00:00,93.52,93.84,93.52,93.77,10713.0,84.9239,85.2145,84.9239,85.1509,10713.0
2017-03-21 14:30:00,93.76,93.89,93.73,93.82,14245.0,85.1418,85.2599,85.1146,85.1963,14245.0
2017-03-21 15:00:00,93.8,94.02,93.75,94.02,23767.0,85.1782,85.3779,85.1328,85.3779,23767.0
2017-03-21 15:30:00,94.0,94.03,93.76,93.88,80232.0,85.3598,85.387,85.1418,85.2508,80232.0
2017-03-22 09:30:00,93.7,94.06,93.37,93.51,9361.0,85.0874,85.4143,84.7877,84.9148,9361.0
2017-03-22 10:00:00,93.44,93.8,93.42,93.74,10142.0,84.8513,85.1782,84.8331,85.1237,10142.0
2017-03-22 10:30:00,93.62,93.86,93.44,93.85,13212.0,85.0147,85.2327,84.8513,85.2236,13212.0
2017-03-22 11:00:00,93.82,93.99,93.6,93.91,10408.0,85.1963,85.3507,84.9966,85.2781,10408.0
2017-03-22 11:30:00,93.91,94.02,93.8,93.97,8607.0,85.2781,85.3779,85.1782,85.3325,8607.0
2017-03-22 12:00:00,93.94,93.95,93.51,93.52,9688.0,85.3053,85.3144,84.9148,84.9239,9688.0
2017-03-22 12:30:00,93.5,93.6,93.42,93.58,7486.0,84.9057,84.9966,84.8331,84.9784,7486.0
2017-03-22 13:00:00,93.58,93.58,93.35,93.46,7264.0,84.9784,84.9784,84.7695,84.8694,7264.0
2017-03-22 13:30:00,93.5,93.52,93.32,93.4,5254.0,84.9057,84.9239,84.7423,84.8149,5254.0
2017-03-22 14:00:00,93.4,93.5,93.19,93.2,8900.0,84.8149,84.9057,84.6242,84.6333,8900.0
2017-03-22 14:30:00,93.19,93.57,93.19,93.56,9476.0,84.6242,84.9693,84.6242,84.9602,9476.0
2017-03-22 15:00:00,93.54,93.76,93.51,93.68,10352.0,84.9421,85.1418,84.9148,85.0692,10352.0
2017-03-22 15:30:00,93.64,93.75,93.51,93.75,31555.0,85.0329,85.1328,84.9148,85.1328,31555.0
2017-03-23 09:30:00,93.61,94.12,93.2,93.77,6152.0,85.0056,85.4688,84.6333,85.1509,6152.0
2017-03-23 10:00:00,93.89,94.02,93.72,94.02,3089.0,85.2599,85.3779,85.1055,85.3779,3089.0
2017-03-23 10:30:00,93.85,94.12,93.82,94.06,7252.0,85.2236,85.4688,85.1963,85.4143,7252.0
2017-03-23 11:00:00,94.01,94.17,93.98,94.14,5789.0,85.3689,85.5142,85.3416,85.4869,5789.0
2017-03-23 11:30:00,94.14,94.19,94.09,94.14,3334.0,85.4869,85.5323,85.4415,85.4869,3334.0
2017-03-23 12:00:00,94.15,94.25,94.14,94.21,3400.0,85.496,85.5868,85.4869,85.5505,3400.0
2017-03-23 12:30:00,94.25,94.29,94.18,94.26,3235.0,85.5868,85.6231,85.5232,85.5959,3235.0
2017-03-23 13:00:00,94.2,94.2,93.93,94.09,6631.0,85.5414,85.5414,85.2962,85.4415,6631.0
2017-03-23 13:30:00,93.96,94.03,93.89,93.95,5134.0,85.3235,85.387,85.2599,85.3144,5134.0
2017-03-23 14:00:00,93.9,93.95,93.81,93.85,7795.0,85.269,85.3144,85.1872,85.2236,7795.0
2017-03-23 14:30:00,93.83,93.99,93.78,93.78,6197.0,85.2054,85.3507,85.16,85.16,6197.0
2017-03-23 15:00:00,93.73,93.76,93.5,93.55,15271.0,85.1146,85.1418,84.9057,84.9511,15271.0
2017-03-23 15:30:00,93.55,93.57,93.4,93.47,41008.0,84.9511,84.9693,84.8149,84.8785,41008.0
2017-03-24 09:30:00,93.76,93.92,93.54,93.73,4583.0,85.1418,85.2871,84.9421,85.1146,4583.0
2017-03-24 10:00:00,93.75,93.81,93.63,93.67,7313.0,85.1328,85.1872,85.0238,85.0601,7313.0
2017-03-24 10:30:00,93.71,93.86,93.69,93.79,5100.0,85.0964,85.2327,85.0783,85.1691,5100.0
2017-03-24 11:00:00,93.78,93.85,93.64,93.69,3500.0,85.16,85.2236,85.0329,85.0783,3500.0
2017-03-24 11:30:00,93.65,93.78,93.58,93.78,5550.0,85.042,85.16,84.9784,85.16,5550.0
2017-03-24 12:00:00,93.81,93.86,93.48,93.73,7110.0,85.1872,85.2327,84.8876,85.1146,7110.0
2017-03-24 12:30:00,93.65,93.7,93.53,93.7,2000.0,85.042,85.0874,84.933,85.0874,2000.0
2017-03-24 13:00:00,93.66,93.71,93.54,93.68,3304.0,85.051,85.0964,84.9421,85.0692,3304.0
2017-03-24 13:30:00,93.69,93.72,93.48,93.49,3709.0,85.0783,85.1055,84.8876,84.8967,3709.0
2017-03-24 14:00:00,93.51,93.52,93.32,93.32,5497.0,84.9148,84.9239,84.7423,84.7423,5497.0
2017-03-24 14:30:00,93.34,93.37,93.15,93.17,5712.0,84.7604,84.7877,84.5879,84.6061,5712.0
2017-03-24 15:00:00,93.18,93.23,93.06,93.21,14734.0,84.6152,84.6606,84.5062,84.6424,14734.0
2017-03-24 15:30:00,93.22,93.54,93.08,93.33,32997.0,84.6515,84.9421,84.5243,84.7514,32997.0
2017-03-27 09:30:00,92.6,93.23,92.15,92.86,15704.0,84.0885,84.6606,83.6798,84.3246,15704.0
2017-03-27 10:00:00,92.89,93.01,92.57,92.62,7700.0,84.3518,84.4608,84.0612,84.1066,7700.0
2017-03-27 10:30:00,92.55,92.84,92.44,92.77,12372.0,84.0431,84.3064,83.9432,84.2428,12372.0
2017-03-27 11:00:00,92.74,93.02,92.74,93.02,17669.0,84.2156,84.4699,84.2156,84.4699,17669.0
2017-03-27 11:30:00,93.05,93.24,92.96,93.24,13502.0,84.4971,84.6696,84.4154,84.6696,13502.0
2017-03-27 12:00:00,93.23,93.33,93.15,93.25,10091.0,84.6606,84.7514,84.5879,84.6787,10091.0
2017-03-27 12:30:00,93.27,93.48,93.26,93.4,6998.0,84.6969,84.8876,84.6878,84.8149,6998.0
2017-03-27 13:00:00,93.43,93.54,93.42,93.47,3540.0,84.8422,84.9421,84.8331,84.8785,3540.0
2017-03-27 13:30:00,93.47,93.52,93.37,93.4,6900.0,84.8785,84.9239,84.7877,84.8149,6900.0
2017-03-27 14:00:00,93.41,93.56,93.41,93.54,8674.0,84.824,84.9602,84.824,84.9421,8674.0
2017-03-27 14:30:00,93.55,93.7,93.46,93.68,10279.0,84.9511,85.0874,84.8694,85.0692,10279.0
2017-03-27 15:00:00,93.69,93.78,93.64,93.74,14131.0,85.0783,85.16,85.0329,85.1237,14131.0
2017-03-27 15:30:00,93.66,93.88,93.57,93.62,31399.0,85.051,85.2508,84.9693,85.0147,31399.0
2017-03-28 09:30:00,93.51,93.68,93.1,93.1,5554.0,84.9148,85.0692,84.5425,84.5425,5554.0
2017-03-28 10:00:00,93.25,93.6,93.19,93.21,3658.0,84.6787,84.9966,84.6242,84.6424,3658.0
2017-03-28 10:30:00,93.25,93.38,93.19,93.27,4895.0,84.6787,84.7968,84.6242,84.6969,4895.0
2017-03-28 11:00:00,93.32,93.59,93.31,93.58,8139.0,84.7423,84.9875,84.7332,84.9784,8139.0
2017-03-28 11:30:00,93.54,93.63,93.46,93.59,6700.0,84.9421,85.0238,84.8694,84.9875,6700.0
2017-03-28 12:00:00,93.61,93.71,93.49,93.49,16550.0,85.0056,85.0964,84.8967,84.8967,16550.0
2017-03-28 12:30:00,93.5,93.56,93.44,93.47,8194.0,84.9057,84.9602,84.8513,84.8785,8194.0
2017-03-28 13:00:00,93.59,93.74,93.56,93.69,4914.0,84.9875,85.1237,84.9602,85.0783,4914.0
2017-03-28 13:30:00,93.67,93.84,93.66,93.82,4060.0,85.0601,85.2145,85.051,85.1963,4060.0
2017-03-28 14:00:00,93.8,93.93,93.73,93.93,2734.0,85.1782,85.2962,85.1146,85.2962,2734.0
2017-03-28 14:30:00,93.9,94.0,93.88,94.0,5760.0,85.269,85.3598,85.2508,85.3598,5760.0
2017-03-28 15:00:00,93.95,94.06,93.78,93.87,16241.0,85.3144,85.4143,85.16,85.2417,16241.0
2017-03-28 15:30:00,93.84,93.95,93.73,93.77,27777.0,85.2145,85.3144,85.1146,85.1509,27777.0
2017-03-29 09:30:00,93.83,94.19,93.44,93.79,12161.0,85.2054,85.5323,84.8513,85.1691,12161.0
2017-03-29 10:00:00,93.79,93.79,93.61,93.76,8103.0,85.1691,85.1691,85.0056,85.1418,8103.0
2017-03-29 10:30:00,93.81,93.89,93.49,93.52,7959.0,85.1872,85.2599,84.8967,84.9239,7959.0
2017-03-29 11:00:00,93.51,93.62,93.47,93.51,4700.0,84.9148,85.0147,84.8785,84.9148,4700.0
2017-03-29 11:30:00,93.53,93.53,93.2,93.28,5800.0,84.933,84.933,84.6333,84.706,5800.0
2017-03-29 12:00:00,93.38,93.64,93.34,93.61,7626.0,84.7968,85.0329,84.7604,85.0056,7626.0
2017-03-29 12:30:00,93.58,93.58,93.37,93.38,6700.0,84.9784,84.9784,84.7877,84.7968,6700.0
2017-03-29 13:00:00,93.4,93.51,93.37,93.46,9780.0,84.8149,84.9148,84.7877,84.8694,9780.0
2017-03-29 13:30:00,93.48,93.6,93.43,93.58,11149.0,84.8876,84.9966,84.8422,84.9784,11149.0
2017-03-29 14:00:00,93.58,93.82,93.51,93.75,12037.0,84.9784,85.1963,84.9148,85.1328,12037.0
2017-03-29 14:30:00,93.81,93.9,93.76,93.9,8166.0,85.1872,85.269,85.1418,85.269,8166.0
2017-03-29 15:00:00,93.86,94.0,93.84,94.0,6719.0,85.2327,85.3598,85.2145,85.3598,6719.0
2017-03-29 15:30:00,93.97,94.06,93.94,94.0,35375.0,85.3325,85.4143,85.3053,85.3598,35375.0
2017-03-30 09:30:00,93.99,94.05,93.72,94.05,6220.0,85.3507,85.4052,85.1055,85.4052,6220.0
2017-03-30 10:00:00,94.08,94.21,94.03,94.03,2859.0,85.4324,85.5505,85.387,85.387,2859.0
2017-03-30 10:30:00,94.0,94.34,93.88,94.06,49114.0,85.3598,85.6685,85.2508,85.4143,49114.0
2017-03-30 11:00:00,94.02,94.23,94.02,94.15,9142.0,85.3779,85.5686,85.3779,85.496,9142.0
2017-03-30 11:30:00,94.16,94.17,93.88,93.88,4056.0,85.5051,85.5142,85.2508,85.2508,4056.0
2017-03-30 12:00:00,93.83,93.9,93.8,93.81,4622.0,85.2054,85.269,85.1782,85.1872,4622.0
2017-03-30 12:30:00,93.81,93.81,93.55,93.64,1300.0,85.1872,85.1872,84.9511,85.0329,1300.0
2017-03-30 13:00:00,93.66,93.8,93.61,93.69,2848.0,85.051,85.1782,85.0056,85.0783,2848.0
2017-03-30 13:30:00,93.64,93.81,93.64,93.81,2656.0,85.0329,85.1872,85.0329,85.1872,2656.0
2017-03-30 14:00:00,93.8,93.89,93.72,93.89,2757.0,85.1782,85.2599,85.1055,85.2599,2757.0
2017-03-30 14:30:00,93.87,93.91,93.77,93.79,5516.0,85.2417,85.2781,85.1509,85.1691,5516.0
2017-03-30 15:00:00,93.8,93.93,93.79,93.9,9195.0,85.1782,85.2962,85.1691,85.269,9195.0
2017-03-30 15:30:00,93.9,93.98,93.84,93.93,20819.0,85.269,85.3416,85.2145,85.2962,20819.0
2017-03-31 09:30:00,93.86,93.86,93.43,93.48,11053.0,85.2327,85.2327,84.8422,84.8876,11053.0
2017-03-31 10:00:00,93.55,94.02,93.46,93.62,13148.0,84.9511,85.3779,84.8694,85.0147,13148.0
2017-03-31 10:30:00,93.72,93.83,93.58,93.63,9998.0,85.1055,85.2054,84.9784,85.0238,9998.0
2017-03-31 11:00:00,93.6,93.72,93.54,93.54,7996.0,84.9966,85.1055,84.9421,84.9421,7996.0
2017-03-31 11:30:00,93.58,93.67,93.54,93.55,7900.0,84.9784,85.0601,84.9421,84.9511,7900.0
2017-03-31 12:00:00,93.56,93.7,93.51,93.66,8228.0,84.9602,85.0874,84.9148,85.051,8228.0
2017-03-31 12:30:00,93.61,93.64,93.45,93.45,4850.0,85.0056,85.0329,84.8603,84.8603,4850.0
2017-03-31 13:00:00,93.46,93.57,93.45,93.52,7197.0,84.8694,84.9693,84.8603,84.9239,7197.0
2017-03-31 13:30:00,93.55,93.56,93.36,93.36,6005.0,84.9511,84.9602,84.7786,84.7786,6005.0
2017-03-31 14:00:00,93.37,93.44,93.31,93.35,13494.0,84.7877,84.8513,84.7332,84.7695,13494.0
2017-03-31 14:30:00,93.38,93.57,93.36,93.39,19455.0,84.7968,84.9693,84.7786,84.8059,19455.0
2017-03-31 15:00:00,93.4,93.53,93.38,93.46,21379.0,84.8149,84.933,84.7968,84.8694,21379.0
2017-03-31 15:30:00,93.45,93.48,93.07,93.1,99713.0,84.8603,84.8876,84.5153,84.5425,99713.0
2017-04-03 09:30:00,93.15,94.13,92.73,93.04,18663.0,84.5879,85.4778,84.2065,84.488,18663.0
2017-04-03 10:00:00,93.19,93.3,93.09,93.18,14985.0,84.6242,84.7241,84.5334,84.6152,14985.0
2017-04-03 10:30:00,93.18,93.18,92.72,92.72,21393.0,84.6152,84.6152,84.1974,84.1974,21393.0
2017-04-03 11:00:00,92.76,92.89,92.58,92.79,7055.0,84.2338,84.3518,84.0703,84.261,7055.0
2017-04-03 11:30:00,92.75,92.92,92.68,92.84,7578.0,84.2247,84.3791,84.1611,84.3064,7578.0
2017-04-03 12:00:00,92.86,92.94,92.65,92.78,16453.0,84.3246,84.3972,84.1339,84.2519,16453.0
2017-04-03 12:30:00,92.8,92.88,92.75,92.83,6040.0,84.2701,84.3427,84.2247,84.2973,6040.0
2017-04-03 13:00:00,92.86,93.01,92.86,92.86,4600.0,84.3246,84.4608,84.3246,84.3246,4600.0
2017-04-03 13:30:00,92.86,92.88,92.66,92.66,7264.0,84.3246,84.3427,84.143,84.143,7264.0
2017-04-03 14:00:00,92.66,92.7,92.48,92.63,6654.0,84.143,84.1793,83.9795,84.1157,6654.0
2017-04-03 14:30:00,92.62,92.68,92.49,92.62,13793.0,84.1066,84.1611,83.9886,84.1066,13793.0
2017-04-03 15:00:00,92.62,92.82,92.51,92.81,20501.0,84.1066,84.2882,84.0067,84.2792,20501.0
2017-04-03 15:30:00,92.85,92.85,92.7,92.8,48164.0,84.3155,84.3155,84.1793,84.2701,48164.0
2017-04-04 09:30:00,92.66,93.48,92.66,93.15,9469.0,84.143,84.8876,84.143,84.5879,9469.0
2017-04-04 10:00:00,93.2,93.2,92.76,92.81,12787.0,84.6333,84.6333,84.2338,84.2792,12787.0
2017-04-04 10:30:00,92.74,92.89,92.56,92.59,4722.0,84.2156,84.3518,84.0521,84.0794,4722.0
2017-04-04 11:00:00,92.62,92.64,92.53,92.55,4045.0,84.1066,84.1248,84.0249,84.0431,4045.0
2017-04-04 11:30:00,92.46,92.66,92.46,92.52,2800.0,83.9613,84.143,83.9613,84.0158,2800.0
2017-04-04 12:00:00,92.51,92.51,92.36,92.4,1907.0,84.0067,84.0067,83.8705,83.9069,1907.0
2017-04-04 12:30:00,92.4,92.5,92.31,92.44,3976.0,83.9069,83.9977,83.8251,83.9432,3976.0
2017-04-04 13:00:00,92.36,92.41,92.33,92.37,3302.0,83.8705,83.9159,83.8433,83.8796,3302.0
2017-04-04 13:30:00,92.4,92.71,92.4,92.71,4450.0,83.9069,84.1884,83.9069,84.1884,4450.0
2017-04-04 14:00:00,92.69,92.84,92.69,92.77,4427.0,84.1702,84.3064,84.1702,84.2428,4427.0
2017-04-04 14:30:00,92.8,92.9,92.74,92.75,12225.0,84.2701,84.3609,84.2156,84.2247,12225.0
2017-04-04 15:00:00,92.74,92.76,92.41,92.46,5424.0,84.2156,84.2338,83.9159,83.9613,5424.0
2017-04-04 15:30:00,92.48,92.76,92.47,92.72,41706.0,83.9795,84.2338,83.9704,84.1974,41706.0
2017-04-05 09:30:00,93.02,93.11,92.38,92.97,9053.0,84.4699,84.5516,83.8887,84.4245,9053.0
2017-04-05 10:00:00,92.96,93.24,92.88,93.17,13398.0,84.4154,84.6696,84.3427,84.6061,13398.0
2017-04-05 10:30:00,93.2,93.26,93.13,93.26,12628.0,84.6333,84.6878,84.5698,84.6878,12628.0
2017-04-05 11:00:00,93.2,93.3,92.97,93.0,9660.0,84.6333,84.7241,84.4245,84.4517,9660.0
2017-04-05 11:30:00,92.99,93.18,92.96,93.1,8280.0,84.4426,84.6152,84.4154,84.5425,8280.0
2017-04-05 12:00:00,93.09,93.29,93.08,93.29,10971.0,84.5334,84.715,84.5243,84.715,10971.0
2017-04-05 12:30:00,93.4,93.49,93.35,93.42,7119.0,84.8149,84.8967,84.7695,84.8331,7119.0
2017-04-05 13:00:00,93.47,93.51,93.32,93.32,3400.0,84.8785,84.9148,84.7423,84.7423,3400.0
2017-04-05 13:30:00,93.37,93.46,93.33,93.38,5328.0,84.7877,84.8694,84.7514,84.7968,5328.0
2017-04-05 14:00:00,93.34,93.46,93.25,93.41,6987.0,84.7604,84.8694,84.6787,84.824,6987.0
2017-04-05 14:30:00,93.38,93.39,93.06,93.09,7113.0,84.7968,84.8059,84.5062,84.5334,7113.0
2017-04-05 15:00:00,93.11,93.18,92.6,92.62,19264.0,84.5516,84.6152,84.0885,84.1066,19264.0
2017-04-05 15:30:00,92.62,92.69,92.35,92.49,78654.0,84.1066,84.1702,83.8614,83.9886,78654.0
2017-04-06 09:30:00,92.57,92.95,91.87,92.58,12360.0,84.0612,84.4063,83.4256,84.0703,12360.0
2017-04-06 10:00:00,92.48,92.57,92.03,92.25,4300.0,83.9795,84.0612,83.5709,83.7706,4300.0
2017-04-06 10:30:00,92.35,92.39,92.29,92.32,2929.0,83.8614,83.8978,83.807,83.8342,2929.0
2017-04-06 11:00:00,92.36,92.59,92.33,92.55,7814.0,83.8705,84.0794,83.8433,84.0431,7814.0
2017-04-06 11:30:00,92.55,92.57,92.43,92.51,5211.0,84.0431,84.0612,83.9341,84.0067,5211.0
2017-04-06 12:00:00,92.54,92.57,92.4,92.4,19443.0,84.034,84.0612,83.9069,83.9069,19443.0
2017-04-06 12:30:00,92.45,92.46,92.11,92.21,12300.0,83.9523,83.9613,83.6435,83.7343,12300.0
2017-04-06 13:00:00,92.32,92.42,92.28,92.34,9553.0,83.8342,83.925,83.7979,83.8524,9553.0
2017-04-06 13:30:00,92.44,92.44,92.3,92.3,4439.0,83.9432,83.9432,83.816,83.816,4439.0
2017-04-06 14:00:00,92.33,92.42,92.22,92.22,6612.0,83.8433,83.925,83.7434,83.7434,6612.0
2017-04-06 14:30:00,92.21,92.27,92.03,92.19,19047.0,83.7343,83.7888,83.5709,83.7162,19047.0
2017-04-06 15:00:00,92.19,92.31,92.04,92.13,19323.0,83.7162,83.8251,83.5799,83.6617,19323.0
2017-04-06 15:30:00,92.13,92.27,92.04,92.19,34700.0,83.6617,83.7888,83.5799,83.7162,34700.0
2017-04-07 09:30:00,91.78,92.16,91.5,92.03,15024.0,83.3438,83.6889,83.0896,83.5709,15024.0
2017-04-07 10:00:00,92.02,92.35,92.01,92.28,13224.0,83.5618,83.8614,83.5527,83.7979,13224.0
2017-04-07 10:30:00,92.28,92.32,92.09,92.13,12837.0,83.7979,83.8342,83.6253,83.6617,12837.0
2017-04-07 11:00:00,92.12,92.16,91.97,92.16,7419.0,83.6526,83.6889,83.5164,83.6889,7419.0
2017-04-07 11:30:00,92.13,92.2,92.06,92.15,12057.0,83.6617,83.7252,83.5981,83.6798,12057.0
2017-04-07 12:00:00,92.17,92.24,92.09,92.15,21853.0,83.698,83.7616,83.6253,83.6798,21853.0
2017-04-07 12:30:00,92.15,92.17,92.09,92.13,3547.0,83.6798,83.698,83.6253,83.6617,3547.0
2017-04-07 13:00:00,92.14,92.25,92.05,92.23,27494.0,83.6707,83.7706,83.589,83.7525,27494.0
2017-04-07 13:30:00,92.3,92.3,92.12,92.12,18360.0,83.816,83.816,83.6526,83.6526,18360.0
2017-04-07 14:00:00,92.13,92.23,92.1,92.11,12191.0,83.6617,83.7525,83.6344,83.6435,12191.0
2017-04-07 14:30:00,92.11,92.2,92.1,92.18,17308.0,83.6435,83.7252,83.6344,83.7071,17308.0
2017-04-07 15:00:00,92.18,92.22,92.06,92.12,27900.0,83.7071,83.7434,83.5981,83.6526,27900.0
2017-04-07 15:30:00,92.12,92.12,91.91,91.97,63802.0,83.6526,83.6526,83.4619,83.5164,63802.0
2017-04-10 09:30:00,92.13,92.56,91.97,92.22,7384.0,83.6617,84.0521,83.5164,83.7434,7384.0
2017-04-10 10:00:00,92.23,92.34,92.04,92.31,16976.0,83.7525,83.8524,83.5799,83.8251,16976.0
2017-04-10 10:30:00,92.39,92.48,92.29,92.3,7831.0,83.8978,83.9795,83.807,83.816,7831.0
2017-04-10 11:00:00,92.28,92.4,92.26,92.3,10581.0,83.7979,83.9069,83.7797,83.816,10581.0
2017-04-10 11:30:00,92.26,92.29,92.09,92.12,11441.0,83.7797,83.807,83.6253,83.6526,11441.0
2017-04-10 12:00:00,92.11,92.11,91.79,91.86,6930.0,83.6435,83.6435,83.3529,83.4165,6930.0
2017-04-10 12:30:00,91.87,92.16,91.86,92.11,4699.0,83.4256,83.6889,83.4165,83.6435,4699.0
2017-04-10 13:00:00,92.11,92.21,91.98,92.13,11837.0,83.6435,83.7343,83.5255,83.6617,11837.0
2017-04-10 13:30:00,92.13,92.22,92.0,92.08,21399.0,83.6617,83.7434,83.5436,83.6163,21399.0
2017-04-10 14:00:00,92.12,92.13,91.95,91.95,6820.0,83.6526,83.6617,83.4982,83.4982,6820.0
2017-04-10 14:30:00,92.0,92.27,91.98,92.26,13832.0,83.5436,83.7888,83.5255,83.7797,13832.0
2017-04-10 15:00:00,92.25,92.3,92.05,92.15,15148.0,83.7706,83.816,83.589,83.6798,15148.0
2017-04-10 15:30:00,92.16,92.28,92.1,92.27,67808.0,83.6889,83.7979,83.6344,83.7888,67808.0
2017-04-11 09:30:00,92.1,92.42,91.82,92.42,4876.0,83.6344,83.925,83.3802,83.925,4876.0
2017-04-11 10:00:00,92.43,92.82,92.38,92.75,15377.0,83.9341,84.2882,83.8887,84.2247,15377.0
2017-04-11 10:30:00,92.74,92.76,92.39,92.48,13893.0,84.2156,84.2338,83.8978,83.9795,13893.0
2017-04-11 11:00:00,92.49,92.63,92.48,92.63,11927.0,83.9886,84.1157,83.9795,84.1157,11927.0
2017-04-11 11:30:00,92.65,92.83,92.64,92.68,7109.0,84.1339,84.2973,84.1248,84.1611,7109.0
2017-04-11 12:00:00,92.65,92.87,92.6,92.84,12558.0,84.1339,84.3337,84.0885,84.3064,12558.0
2017-04-11 12:30:00,92.85,92.98,92.79,92.95,6054.0,84.3155,84.4335,84.261,84.4063,6054.0
2017-04-11 13:00:00,92.95,93.2,92.94,93.11,17408.0,84.4063,84.6333,84.3972,84.5516,17408.0
2017-04-11 13:30:00,93.12,93.22,93.06,93.22,7387.0,84.5607,84.6515,84.5062,84.6515,7387.0
2017-04-11 14:00:00,93.25,93.32,93.18,93.28,12134.0,84.6787,84.7423,84.6152,84.706,12134.0
2017-04-11 14:30:00,93.27,93.47,93.24,93.42,13137.0,84.6969,84.8785,84.6696,84.8331,13137.0
2017-04-11 15:00:00,93.41,93.41,93.27,93.38,21550.0,84.824,84.824,84.6969,84.7968,21550.0
2017-04-11 15:30:00,93.36,93.57,93.34,93.56,78907.0,84.7786,84.9693,84.7604,84.9602,78907.0
2017-04-12 09:30:00,93.81,94.07,93.36,93.95,28123.0,85.1872,85.4233,84.7786,85.3144,28123.0
2017-04-12 10:00:00,93.93,94.16,93.84,94.02,23185.0,85.2962,85.5051,85.2145,85.3779,23185.0
2017-04-12 10:30:00,93.98,94.1,93.51,93.75,24310.0,85.3416,85.4506,84.9148,85.1328,24310.0
2017-04-12 11:00:00,93.78,93.92,93.73,93.76,12129.0,85.16,85.2871,85.1146,85.1418,12129.0
2017-04-12 11:30:00,93.74,93.81,93.44,93.62,10552.0,85.1237,85.1872,84.8513,85.0147,10552.0
2017-04-12 12:00:00,93.62,93.79,93.57,93.68,10218.0,85.0147,85.1691,84.9693,85.0692,10218.0
2017-04-12 12:30:00,93.71,93.75,93.51,93.56,6355.0,85.0964,85.1328,84.9148,84.9602,6355.0
2017-04-12 13:00:00,93.59,93.74,93.58,93.59,5926.0,84.9875,85.1237,84.9784,84.9875,5926.0
2017-04-12 13:30:00,93.57,93.75,93.54,93.75,7565.0,84.9693,85.1328,84.9421,85.1328,7565.0
2017-04-12 14:00:00,93.74,93.74,93.6,93.68,12522.0,85.1237,85.1237,84.9966,85.0692,12522.0
2017-04-12 14:30:00,93.69,93.82,93.65,93.77,16884.0,85.0783,85.1963,85.042,85.1509,16884.0
2017-04-12 15:00:00,93.76,93.88,93.69,93.77,21573.0,85.1418,85.2508,85.0783,85.1509,21573.0
2017-04-12 15:30:00,93.77,93.96,93.74,93.9,81274.0,85.1509,85.3235,85.1237,85.269,81274.0
2017-04-13 09:30:00,93.75,93.75,93.29,93.64,8778.0,85.1328,85.1328,84.715,85.0329,8778.0
2017-04-13 10:00:00,93.65,93.82,93.42,93.45,6778.0,85.042,85.1963,84.8331,84.8603,6778.0
2017-04-13 10:30:00,93.38,93.87,93.38,93.87,2700.0,84.7968,85.2417,84.7968,85.2417,2700.0
2017-04-13 11:00:00,93.79,93.82,93.65,93.65,5151.0,85.1691,85.1963,85.042,85.042,5151.0
2017-04-13 11:30:00,93.64,93.77,93.63,93.75,4673.0,85.0329,85.1509,85.0238,85.1328,4673.0
2017-04-13 12:00:00,93.79,93.79,93.5,93.57,3390.0,85.1691,85.1691,84.9057,84.9693,3390.0
2017-04-13 12:30:00,93.56,93.61,93.28,93.31,6439.0,84.9602,85.0056,84.706,84.7332,6439.0
2017-04-13 13:00:00,93.3,93.33,93.13,93.23,5547.0,84.7241,84.7514,84.5698,84.6606,5547.0
2017-04-13 13:30:00,93.27,93.27,93.01,93.03,7618.0,84.6969,84.6969,84.4608,84.4789,7618.0
2017-04-13 14:00:00,93.08,93.24,93.03,93.22,6035.0,84.5243,84.6696,84.4789,84.6515,6035.0
2017-04-13 14:30:00,93.18,93.32,93.11,93.27,9548.0,84.6152,84.7423,84.5516,84.6969,9548.0
2017-04-13 15:00:00,93.24,93.3,93.18,93.21,13183.0,84.6696,84.7241,84.6152,84.6424,13183.0
2017-04-13 15:30:00,93.21,93.41,93.03,93.06,46985.0,84.6424,84.824,84.4789,84.5062,46985.0
2017-04-17 09:30:00,93.04,93.67,93.04,93.33,6973.0,84.488,85.0601,84.488,84.7514,6973.0
2017-04-17 10:00:00,93.33,93.48,93.22,93.42,2300.0,84.7514,84.8876,84.6515,84.8331,2300.0
2017-04-17 10:30:00,93.39,93.6,93.35,93.6,3279.0,84.8059,84.9966,84.7695,84.9966,3279.0
2017-04-17 11:00:00,93.59,93.74,93.57,93.63,5915.0,84.9875,85.1237,84.9693,85.0238,5915.0
2017-04-17 11:30:00,93.68,93.7,93.53,93.53,3558.0,85.0692,85.0874,84.933,84.933,3558.0
2017-04-17 12:00:00,93.52,93.61,93.47,93.58,2300.0,84.9239,85.0056,84.8785,84.9784,2300.0
2017-04-17 12:30:00,93.57,93.57,93.47,93.48,1315.0,84.9693,84.9693,84.8785,84.8876,1315.0
2017-04-17 13:00:00,93.46,93.74,93.46,93.74,7667.0,84.8694,85.1237,84.8694,85.1237,7667.0
2017-04-17 13:30:00,93.7,93.7,93.54,93.57,2400.0,85.0874,85.0874,84.9421,84.9693,2400.0
2017-04-17 14:00:00,93.56,93.63,93.45,93.63,3797.0,84.9602,85.0238,84.8603,85.0238,3797.0
2017-04-17 14:30:00,93.58,93.76,93.58,93.7,4583.0,84.9784,85.1418,84.9784,85.0874,4583.0
2017-04-17 15:00:00,93.71,93.88,93.68,93.88,5786.0,85.0964,85.2508,85.0692,85.2508,5786.0
2017-04-17 15:30:00,93.92,94.19,93.86,94.17,36154.0,85.2871,85.5323,85.2327,85.5142,36154.0
2017-04-18 09:30:00,94.18,94.28,93.07,94.28,8229.0,85.5232,85.614,84.5153,85.614,8229.0
2017-04-18 10:00:00,94.28,94.32,94.1,94.1,7444.0,85.614,85.6504,85.4506,85.4506,7444.0
2017-04-18 10:30:00,94.11,94.24,93.93,94.01,3493.0,85.4597,85.5777,85.2962,85.3689,3493.0
2017-04-18 11:00:00,94.05,94.34,94.05,94.34,8148.0,85.4052,85.6685,85.4052,85.6685,8148.0
2017-04-18 11:30:00,94.33,94.33,94.04,94.15,4750.0,85.6595,85.6595,85.3961,85.496,4750.0
2017-04-18 12:00:00,94.07,94.3,94.05,94.22,7121.0,85.4233,85.6322,85.4052,85.5596,7121.0
2017-04-18 12:30:00,94.26,94.32,94.12,94.31,4394.0,85.5959,85.6504,85.4688,85.6413,4394.0
2017-04-18 13:00:00,94.23,94.33,94.14,94.31,4549.0,85.5686,85.6595,85.4869,85.6413,4549.0
2017-04-18 13:30:00,94.31,94.37,94.24,94.34,4293.0,85.6413,85.6958,85.5777,85.6685,4293.0
2017-04-18 14:00:00,94.38,94.4,94.26,94.29,3996.0,85.7049,85.723,85.5959,85.6231,3996.0
2017-04-18 14:30:00,94.28,94.46,94.18,94.2,12630.0,85.614,85.7775,85.5232,85.5414,12630.0
2017-04-18 15:00:00,94.25,94.49,94.25,94.48,5371.0,85.5868,85.8047,85.5868,85.7957,5371.0
2017-04-18 15:30:00,94.45,94.51,94.39,94.44,21531.0,85.7684,85.8229,85.7139,85.7593,21531.0
2017-04-19 09:30:00,94.74,95.22,94.74,95.02,12902.0,86.0318,86.4676,86.0318,86.286,12902.0
2017-04-19 10:00:00,94.98,95.03,94.92,94.93,7800.0,86.2497,86.2951,86.1952,86.2043,7800.0
2017-04-19 10:30:00,94.92,95.05,94.87,94.98,6422.0,86.1952,86.3133,86.1498,86.2497,6422.0
2017-04-19 11:00:00,94.99,95.02,94.79,94.94,6527.0,86.2588,86.286,86.0772,86.2134,6527.0
2017-04-19 11:30:00,94.86,94.93,94.8,94.88,4334.0,86.1407,86.2043,86.0862,86.1589,4334.0
2017-04-19 12:00:00,94.84,94.88,94.71,94.71,3700.0,86.1226,86.1589,86.0045,86.0045,3700.0
2017-04-19 12:30:00,94.73,94.75,94.66,94.72,4098.0,86.0227,86.0408,85.9591,86.0136,4098.0
2017-04-19 13:00:00,94.69,94.73,94.61,94.65,2572.0,85.9864,86.0227,85.9137,85.95,2572.0
2017-04-19 13:30:00,94.65,94.79,94.63,94.78,5240.0,85.95,86.0772,85.9319,86.0681,5240.0
2017-04-19 14:00:00,94.78,94.82,94.62,94.76,6356.0,86.0681,86.1044,85.9228,86.0499,6356.0
2017-04-19 14:30:00,94.73,94.81,94.65,94.65,7840.0,86.0227,86.0953,85.95,85.95,7840.0
2017-04-19 15:00:00,94.65,94.74,94.55,94.55,12322.0,85.95,86.0318,85.8592,85.8592,12322.0
2017-04-19 15:30:00,94.53,94.8,94.53,94.79,42923.0,85.8411,86.0862,85.8411,86.0772,42923.0
2017-04-20 09:30:00,95.11,95.21,94.57,94.82,7378.0,86.3678,86.4586,85.8774,86.1044,7378.0
2017-04-20 10:00:00,94.86,94.93,94.75,94.91,6131.0,86.1407,86.2043,86.0408,86.1861,6131.0
2017-04-20 10:30:00,94.92,95.09,94.9,95.05,5913.0,86.1952,86.3496,86.1771,86.3133,5913.0
2017-04-20 11:00:00,94.98,95.15,94.96,95.15,3112.0,86.2497,86.4041,86.2315,86.4041,3112.0
2017-04-20 11:30:00,95.11,95.26,95.11,95.26,1905.0,86.3678,86.504,86.3678,86.504,1905.0
2017-04-20 12:00:00,95.28,95.61,95.28,95.39,29907.0,86.5221,86.8218,86.5221,86.622,29907.0
2017-04-20 12:30:00,95.38,95.39,95.28,95.34,2601.0,86.6129,86.622,86.5221,86.5766,2601.0
2017-04-20 13:00:00,95.4,95.53,95.31,95.34,2511.0,86.6311,86.7492,86.5494,86.5766,2511.0
2017-04-20 13:30:00,95.32,95.54,95.29,95.48,4113.0,86.5585,86.7582,86.5312,86.7037,4113.0
2017-04-20 14:00:00,95.5,95.52,95.31,95.39,3497.0,86.7219,86.7401,86.5494,86.622,3497.0
2017-04-20 14:30:00,95.35,95.45,95.33,95.43,6629.0,86.5857,86.6765,86.5675,86.6583,6629.0
2017-04-20 15:00:00,95.42,95.54,95.39,95.53,7003.0,86.6493,86.7582,86.622,86.7492,7003.0
2017-04-20 15:30:00,95.53,95.68,95.37,95.55,36635.0,86.7492,86.8854,86.6039,86.7673,36635.0
2017-04-21 09:30:00,95.48,95.63,95.15,95.4,15615.0,86.7037,86.84,86.4041,86.6311,15615.0
2017-04-21 10:00:00,95.38,95.54,95.36,95.37,6047.0,86.6129,86.7582,86.5948,86.6039,6047.0
2017-04-21 10:30:00,95.45,95.47,95.19,95.24,3919.0,86.6765,86.6947,86.4404,86.4858,3919.0
2017-04-21 11:00:00,95.22,95.44,95.15,95.44,6603.0,86.4676,86.6674,86.4041,86.6674,6603.0
2017-04-21 11:30:00,95.38,95.58,95.34,95.54,11609.0,86.6129,86.7946,86.5766,86.7582,11609.0
2017-04-21 12:00:00,95.54,95.54,95.43,95.45,5016.0,86.7582,86.7582,86.6583,86.6765,5016.0
2017-04-21 12:30:00,95.41,95.51,95.38,95.44,2900.0,86.6402,86.731,86.6129,86.6674,2900.0
2017-04-21 13:00:00,95.43,95.5,95.33,95.35,6739.0,86.6583,86.7219,86.5675,86.5857,6739.0
2017-04-21 13:30:00,95.4,95.53,95.29,95.53,7772.0,86.6311,86.7492,86.5312,86.7492,7772.0
2017-04-21 14:00:00,95.52,95.52,95.38,95.49,7429.0,86.7401,86.7401,86.6129,86.7128,7429.0
2017-04-21 14:30:00,95.51,95.56,95.4,95.49,7776.0,86.731,86.7764,86.6311,86.7128,7776.0
2017-04-21 15:00:00,95.48,95.48,95.37,95.46,7363.0,86.7037,86.7037,86.6039,86.6856,7363.0
2017-04-21 15:30:00,95.45,95.68,95.41,95.62,53974.0,86.6765,86.8854,86.6402,86.8309,53974.0
2017-04-24 09:30:00,96.47,96.47,96.15,96.15,18693.0,87.6027,87.6027,87.3122,87.3122,18693.0
2017-04-24 10:00:00,96.16,96.48,96.15,96.48,10922.0,87.3212,87.6118,87.3122,87.6118,10922.0
2017-04-24 10:30:00,96.39,96.52,96.28,96.52,5850.0,87.5301,87.6482,87.4302,87.6482,5850.0
2017-04-24 11:00:00,96.47,96.57,96.27,96.41,8671.0,87.6027,87.6936,87.4211,87.5483,8671.0
2017-04-24 11:30:00,96.37,96.42,96.24,96.27,4102.0,87.5119,87.5573,87.3939,87.4211,4102.0
2017-04-24 12:00:00,96.27,96.29,96.09,96.14,5120.0,87.4211,87.4393,87.2577,87.3031,5120.0
2017-04-24 12:30:00,96.09,96.21,96.04,96.11,3533.0,87.2577,87.3666,87.2123,87.2758,3533.0
2017-04-24 13:00:00,96.11,96.22,96.1,96.11,5153.0,87.2758,87.3757,87.2668,87.2758,5153.0
2017-04-24 13:30:00,96.14,96.19,96.08,96.19,6066.0,87.3031,87.3485,87.2486,87.3485,6066.0
2017-04-24 14:00:00,96.13,96.25,96.11,96.25,2541.0,87.294,87.403,87.2758,87.403,2541.0
2017-04-24 14:30:00,96.21,96.28,96.18,96.24,4481.0,87.3666,87.4302,87.3394,87.3939,4481.0
2017-04-24 15:00:00,96.25,96.5,96.25,96.5,6420.0,87.403,87.63,87.403,87.63,6420.0
2017-04-24 15:30:00,96.47,96.6,96.44,96.51,22666.0,87.6027,87.7208,87.5755,87.6391,22666.0
2017-04-25 09:30:00,96.81,96.91,96.2,96.91,8757.0,87.9115,88.0023,87.3576,88.0023,8757.0
2017-04-25 10:00:00,96.93,97.06,96.9,96.92,6563.0,88.0205,88.1385,87.9932,88.0114,6563.0
2017-04-25 10:30:00,96.96,96.99,96.8,96.8,3325.0,88.0477,88.075,87.9024,87.9024,3325.0
2017-04-25 11:00:00,96.75,96.91,96.72,96.88,5442.0,87.857,88.0023,87.8298,87.9751,5442.0
2017-04-25 11:30:00,96.83,96.96,96.79,96.88,3340.0,87.9297,88.0477,87.8933,87.9751,3340.0
2017-04-25 12:00:00,96.89,96.9,96.81,96.84,3452.0,87.9841,87.9932,87.9115,87.9387,3452.0
2017-04-25 12:30:00,96.81,96.82,96.71,96.71,2095.0,87.9115,87.9206,87.8207,87.8207,2095.0
2017-04-25 13:00:00,96.7,96.82,96.7,96.75,2400.0,87.8116,87.9206,87.8116,87.857,2400.0
2017-04-25 13:30:00,96.76,96.84,96.7,96.76,3946.0,87.8661,87.9387,87.8116,87.8661,3946.0
2017-04-25 14:00:00,96.71,96.8,96.68,96.72,5805.0,87.8207,87.9024,87.7934,87.8298,5805.0
2017-04-25 14:30:00,96.69,96.85,96.69,96.79,5475.0,87.8025,87.9478,87.8025,87.8933,5475.0
2017-04-25 15:00:00,96.82,96.87,96.77,96.84,4665.0,87.9206,87.966,87.8752,87.9387,4665.0
2017-04-25 15:30:00,96.84,96.84,96.59,96.62,17579.0,87.9387,87.9387,87.7117,87.739,17579.0
2017-04-26 09:30:00,96.87,96.87,96.32,96.68,7551.0,87.966,87.966,87.4665,87.7934,7551.0
2017-04-26 10:00:00,96.58,96.83,96.48,96.81,10254.0,87.7026,87.9297,87.6118,87.9115,10254.0
2017-04-26 10:30:00,96.79,96.82,96.56,96.66,5706.0,87.8933,87.9206,87.6845,87.7753,5706.0
2017-04-26 11:00:00,96.65,96.82,96.52,96.82,4768.0,87.7662,87.9206,87.6482,87.9206,4768.0
2017-04-26 11:30:00,96.84,96.89,96.77,96.82,3800.0,87.9387,87.9841,87.8752,87.9206,3800.0
2017-04-26 12:00:00,96.79,96.96,96.79,96.96,2363.0,87.8933,88.0477,87.8933,88.0477,2363.0
2017-04-26 12:30:00,96.94,97.06,96.85,96.97,8216.0,88.0295,88.1385,87.9478,88.0568,8216.0
2017-04-26 13:00:00,97.02,97.2,97.02,97.16,5700.0,88.1022,88.2656,88.1022,88.2293,5700.0
2017-04-26 13:30:00,97.09,97.12,96.96,97.02,7577.0,88.1658,88.193,88.0477,88.1022,7577.0
2017-04-26 14:00:00,96.99,97.14,96.99,97.11,4287.0,88.075,88.2112,88.075,88.1839,4287.0
2017-04-26 14:30:00,97.08,97.24,97.07,97.22,4523.0,88.1567,88.302,88.1476,88.2838,4523.0
2017-04-26 15:00:00,97.2,97.24,97.09,97.16,7461.0,88.2656,88.302,88.1658,88.2293,7461.0
2017-04-26 15:30:00,97.16,97.17,96.92,97.0,23327.0,88.2293,88.2384,88.0114,88.084,23327.0
2017-04-27 09:30:00,96.85,97.81,96.5,97.65,24103.0,87.9478,88.8196,87.63,88.6743,24103.0
2017-04-27 10:00:00,97.64,98.0,97.64,98.0,10453.0,88.6652,88.9921,88.6652,88.9921,10453.0
2017-04-27 10:30:00,98.01,98.02,97.38,97.44,14010.0,89.0012,89.0103,88.4291,88.4836,14010.0
2017-04-27 11:00:00,97.43,97.45,97.01,97.01,6267.0,88.4745,88.4927,88.0931,88.0931,6267.0
2017-04-27 11:30:00,96.97,97.15,96.94,97.0,2800.0,88.0568,88.2202,88.0295,88.084,2800.0
2017-04-27 12:00:00,97.02,97.06,96.94,97.02,4451.0,88.1022,88.1385,88.0295,88.1022,4451.0
2017-04-27 12:30:00,97.02,97.18,97.02,97.16,4000.0,88.1022,88.2475,88.1022,88.2293,4000.0
2017-04-27 13:00:00,97.19,97.3,97.14,97.28,2198.0,88.2566,88.3565,88.2112,88.3383,2198.0
2017-04-27 13:30:00,97.29,97.33,97.21,97.28,4832.0,88.3474,88.3837,88.2747,88.3383,4832.0
2017-04-27 14:00:00,97.33,97.5,97.31,97.34,11340.0,88.3837,88.5381,88.3655,88.3928,11340.0
2017-04-27 14:30:00,97.43,97.46,97.4,97.43,4686.0,88.4745,88.5018,88.4473,88.4745,4686.0
2017-04-27 15:00:00,97.42,97.42,97.26,97.29,9876.0,88.4654,88.4654,88.3201,88.3474,9876.0
2017-04-27 15:30:00,97.29,97.38,97.19,97.32,30579.0,88.3474,88.4291,88.2566,88.3746,30579.0
2017-04-28 09:30:00,97.45,97.45,96.85,97.09,2897.0,88.4927,88.4927,87.9478,88.1658,2897.0
2017-04-28 10:00:00,97.06,97.06,96.66,96.68,16826.0,88.1385,88.1385,87.7753,87.7934,16826.0
2017-04-28 10:30:00,96.67,96.69,96.54,96.56,3061.0,87.7844,87.8025,87.6663,87.6845,3061.0
2017-04-28 11:00:00,96.55,96.55,96.36,96.39,7611.0,87.6754,87.6754,87.5029,87.5301,7611.0
2017-04-28 11:30:00,96.41,96.65,96.38,96.59,6374.0,87.5483,87.7662,87.521,87.7117,6374.0
2017-04-28 12:00:00,96.59,96.67,96.56,96.63,5760.0,87.7117,87.7844,87.6845,87.748,5760.0
2017-04-28 12:30:00,96.62,96.71,96.6,96.66,5222.0,87.739,87.8207,87.7208,87.7753,5222.0
2017-04-28 13:00:00,96.66,96.71,96.59,96.64,6381.0,87.7753,87.8207,87.7117,87.7571,6381.0
2017-04-28 13:30:00,96.68,96.78,96.67,96.78,6263.0,87.7934,87.8843,87.7844,87.8843,6263.0
2017-04-28 14:00:00,96.77,96.8,96.69,96.8,6296.0,87.8752,87.9024,87.8025,87.9024,6296.0
2017-04-28 14:30:00,96.78,96.94,96.78,96.87,8702.0,87.8843,88.0295,87.8843,87.966,8702.0
2017-04-28 15:00:00,96.86,96.98,96.76,96.95,11910.0,87.9569,88.0659,87.8661,88.0386,11910.0
2017-04-28 15:30:00,96.94,97.04,96.83,96.89,47429.0,88.0295,88.1204,87.9297,87.9841,47429.0
2017-05-01 09:30:00,96.93,97.63,96.52,96.56,11556.0,88.0205,88.6561,87.6482,87.6845,11556.0
2017-05-01 10:00:00,96.56,96.79,96.48,96.51,12595.0,87.6845,87.8933,87.6118,87.6391,12595.0
2017-05-01 10:30:00,96.5,96.7,96.45,96.64,7615.0,87.63,87.8116,87.5846,87.7571,7615.0
2017-05-01 11:00:00,96.64,96.68,96.36,96.36,4900.0,87.7571,87.7934,87.5029,87.5029,4900.0
2017-05-01 11:30:00,96.39,96.6,96.38,96.56,5693.0,87.5301,87.7208,87.521,87.6845,5693.0
2017-05-01 12:00:00,96.55,96.86,96.55,96.84,7380.0,87.6754,87.9569,87.6754,87.9387,7380.0
2017-05-01 12:30:00,96.87,96.95,96.71,96.79,6754.0,87.966,88.0386,87.8207,87.8933,6754.0
2017-05-01 13:00:00,96.84,97.01,96.8,96.9,5600.0,87.9387,88.0931,87.9024,87.9932,5600.0
2017-05-01 13:30:00,96.88,97.3,96.86,97.3,9729.0,87.9751,88.3565,87.9569,88.3565,9729.0
2017-05-01 14:00:00,97.34,97.35,96.99,96.99,18153.0,88.3928,88.4019,88.075,88.075,18153.0
2017-05-01 14:30:00,96.98,97.2,96.93,97.06,33633.0,88.0659,88.2656,88.0205,88.1385,33633.0
2017-05-01 15:00:00,97.05,97.05,96.91,96.91,21224.0,88.1294,88.1294,88.0023,88.0023,21224.0
2017-05-01 15:30:00,96.92,97.06,96.9,96.92,51869.0,88.0114,88.1385,87.9932,88.0114,51869.0
2017-05-02 09:30:00,97.12,97.33,96.16,97.15,11255.0,88.193,88.3837,87.3212,88.2202,11255.0
2017-05-02 10:00:00,97.08,97.7,97.0,97.61,21280.0,88.1567,88.7197,88.084,88.638,21280.0
2017-05-02 10:30:00,97.56,97.57,97.14,97.14,10273.0,88.5926,88.6016,88.2112,88.2112,10273.0
2017-05-02 11:00:00,97.21,97.34,97.15,97.2,10791.0,88.2747,88.3928,88.2202,88.2656,10791.0
2017-05-02 11:30:00,97.15,97.43,97.12,97.28,9152.0,88.2202,88.4745,88.193,88.3383,9152.0
2017-05-02 12:00:00,97.35,97.5,97.31,97.31,7522.0,88.4019,88.5381,88.3655,88.3655,7522.0
2017-05-02 12:30:00,97.28,97.32,97.13,97.29,6931.0,88.3383,88.3746,88.2021,88.3474,6931.0
2017-05-02 13:00:00,97.26,97.47,97.24,97.36,6717.0,88.3201,88.5108,88.302,88.4109,6717.0
2017-05-02 13:30:00,97.38,97.49,97.37,97.42,4729.0,88.4291,88.529,88.42,88.4654,4729.0
2017-05-02 14:00:00,97.43,97.53,97.4,97.44,8371.0,88.4745,88.5653,88.4473,88.4836,8371.0
2017-05-02 14:30:00,97.46,97.6,97.42,97.54,10325.0,88.5018,88.6289,88.4654,88.5744,10325.0
2017-05-02 15:00:00,97.51,97.52,97.26,97.31,14222.0,88.5472,88.5562,88.3201,88.3655,14222.0
2017-05-02 15:30:00,97.31,97.51,97.24,97.35,48805.0,88.3655,88.5472,88.302,88.4019,48805.0
2017-05-03 09:30:00,98.54,98.54,96.56,97.45,49786.0,89.4825,89.4825,87.6845,88.4927,49786.0
2017-05-03 10:00:00,97.31,97.31,96.56,96.62,12995.0,88.3655,88.3655,87.6845,87.739,12995.0
2017-05-03 10:30:00,96.61,96.7,95.92,95.98,27352.0,87.7299,87.8116,87.1033,87.1578,27352.0
2017-05-03 11:00:00,96.05,96.16,95.93,96.06,26965.0,87.2214,87.3212,87.1124,87.2304,26965.0
2017-05-03 11:30:00,96.15,96.2,95.91,96.01,19543.0,87.3122,87.3576,87.0942,87.185,19543.0
2017-05-03 12:00:00,96.01,96.55,95.98,96.39,14788.0,87.185,87.6754,87.1578,87.5301,14788.0
2017-05-03 12:30:00,96.48,96.73,96.43,96.73,8200.0,87.6118,87.8388,87.5664,87.8388,8200.0
2017-05-03 13:00:00,96.72,97.17,96.71,96.91,31052.0,87.8298,88.2384,87.8207,88.0023,31052.0
2017-05-03 13:30:00,97.03,97.09,96.91,97.09,6880.0,88.1113,88.1658,88.0023,88.1658,6880.0
2017-05-03 14:00:00,97.1,97.1,96.79,96.83,12814.0,88.1748,88.1748,87.8933,87.9297,12814.0
2017-05-03 14:30:00,96.87,97.1,96.69,97.05,12424.0,87.966,88.1748,87.8025,88.1294,12424.0
2017-05-03 15:00:00,97.05,97.08,96.69,96.92,15454.0,88.1294,88.1567,87.8025,88.0114,15454.0
2017-05-03 15:30:00,97.0,97.77,96.99,97.48,58826.0,88.084,88.7833,88.075,88.5199,58826.0
2017-05-04 09:30:00,97.25,98.13,95.49,98.13,25248.0,88.3111,89.1102,86.7128,89.1102,25248.0
2017-05-04 10:00:00,98.01,98.33,97.83,98.03,12792.0,89.0012,89.2918,88.8377,89.0194,12792.0
2017-05-04 10:30:00,98.02,98.23,97.97,98.04,6200.0,89.0103,89.201,88.9649,89.0284,6200.0
2017-05-04 11:00:00,98.02,98.25,97.97,98.22,8895.0,89.0103,89.2191,88.9649,89.1919,8895.0
2017-05-04 11:30:00,98.25,98.59,98.23,98.57,13273.0,89.2191,89.5279,89.201,89.5097,13273.0
2017-05-04 12:00:00,98.61,98.61,98.14,98.27,17899.0,89.546,89.546,89.1192,89.2373,17899.0
2017-05-04 12:30:00,98.22,98.5,98.22,98.46,11155.0,89.1919,89.4462,89.1919,89.4098,11155.0
2017-05-04 13:00:00,98.45,98.71,98.44,98.71,11435.0,89.4008,89.6369,89.3917,89.6369,11435.0
2017-05-04 13:30:00,98.7,98.73,98.53,98.56,8025.0,89.6278,89.655,89.4734,89.5006,8025.0
2017-05-04 14:00:00,98.59,98.69,98.49,98.52,11600.0,89.5279,89.6187,89.4371,89.4643,11600.0
2017-05-04 14:30:00,98.57,98.67,98.43,98.45,12215.0,89.5097,89.6005,89.3826,89.4008,12215.0
2017-05-04 15:00:00,98.44,98.44,98.12,98.18,15957.0,89.3917,89.3917,89.1011,89.1556,15957.0
2017-05-04 15:30:00,98.18,98.28,97.88,98.05,100029.0,89.1556,89.2464,88.8831,89.0375,100029.0
2017-05-05 09:30:00,98.23,98.63,97.58,97.63,5974.0,89.201,89.5642,88.6107,88.6561,5974.0
2017-05-05 10:00:00,97.55,97.79,97.43,97.48,6814.0,88.5835,88.8014,88.4745,88.5199,6814.0
2017-05-05 10:30:00,97.54,97.86,97.38,97.76,8234.0,88.5744,88.865,88.4291,88.7742,8234.0
2017-05-05 11:00:00,97.8,97.89,97.63,97.65,12475.0,88.8105,88.8922,88.6561,88.6743,12475.0
2017-05-05 11:30:00,97.71,97.96,97.66,97.95,8368.0,88.7288,88.9558,88.6834,88.9467,8368.0
2017-05-05 12:00:00,97.92,98.03,97.92,97.96,8300.0,88.9195,89.0194,88.9195,88.9558,8300.0
2017-05-05 12:30:00,97.94,97.94,97.67,97.75,8322.0,88.9376,88.9376,88.6924,88.7651,8322.0
2017-05-05 13:00:00,97.79,98.0,97.79,98.0,5977.0,88.8014,88.9921,88.8014,88.9921,5977.0
2017-05-05 13:30:00,97.99,97.99,97.84,97.97,9794.0,88.983,88.983,88.8468,88.9649,9794.0
2017-05-05 14:00:00,97.96,98.14,97.96,98.08,7369.0,88.9558,89.1192,88.9558,89.0648,7369.0
2017-05-05 14:30:00,98.1,98.15,97.85,97.87,16245.0,89.0829,89.1283,88.8559,88.8741,16245.0
2017-05-05 15:00:00,97.87,97.99,97.86,97.95,10626.0,88.8741,88.983,88.865,88.9467,10626.0
2017-05-05 15:30:00,97.93,98.18,97.87,98.15,72383.0,88.9285,89.1556,88.8741,89.1283,72383.0
2017-05-08 09:30:00,97.96,98.32,97.71,97.94,10007.0,88.9558,89.2827,88.7288,88.9376,10007.0
2017-05-08 10:00:00,97.88,97.9,97.48,97.48,22205.0,88.8831,88.9013,88.5199,88.5199,22205.0
2017-05-08 10:30:00,97.53,97.65,97.48,97.54,5391.0,88.5653,88.6743,88.5199,88.5744,5391.0
2017-05-08 11:00:00,97.6,97.63,97.33,97.36,5936.0,88.6289,88.6561,88.3837,88.4109,5936.0
2017-05-08 11:30:00,97.4,97.5,97.37,97.44,7450.0,88.4473,88.5381,88.42,88.4836,7450.0
2017-05-08 12:00:00,97.4,97.47,97.38,97.38,3511.0,88.4473,88.5108,88.4291,88.4291,3511.0
2017-05-08 12:30:00,97.43,97.59,97.41,97.59,13900.0,88.4745,88.6198,88.4563,88.6198,13900.0
2017-05-08 13:00:00,97.58,97.58,97.52,97.54,10247.0,88.6107,88.6107,88.5562,88.5744,10247.0
2017-05-08 13:30:00,97.5,97.6,97.5,97.56,9695.0,88.5381,88.6289,88.5381,88.5926,9695.0
2017-05-08 14:00:00,97.57,97.61,97.26,97.26,16728.0,88.6016,88.638,88.3201,88.3201,16728.0
2017-05-08 14:30:00,97.31,97.33,97.19,97.31,13046.0,88.3655,88.3837,88.2566,88.3655,13046.0
2017-05-08 15:00:00,97.31,97.31,97.14,97.17,17435.0,88.3655,88.3655,88.2112,88.2384,17435.0
2017-05-08 15:30:00,97.17,97.18,96.96,97.14,54183.0,88.2384,88.2475,88.0477,88.2112,54183.0
2017-05-09 09:30:00,97.41,97.72,96.91,96.98,17637.0,88.4563,88.7379,88.0023,88.0659,17637.0
2017-05-09 10:00:00,96.97,97.22,96.76,97.07,23169.0,88.0568,88.2838,87.8661,88.1476,23169.0
2017-05-09 10:30:00,97.0,97.22,96.94,97.12,11231.0,88.084,88.2838,88.0295,88.193,11231.0
2017-05-09 11:00:00,97.09,97.19,97.02,97.03,14137.0,88.1658,88.2566,88.1022,88.1113,14137.0
2017-05-09 11:30:00,97.08,97.1,96.96,97.07,13815.0,88.1567,88.1748,88.0477,88.1476,13815.0
2017-05-09 12:00:00,97.08,97.24,97.02,97.07,24282.0,88.1567,88.302,88.1022,88.1476,24282.0
2017-05-09 12:30:00,97.09,97.18,96.99,97.07,17832.0,88.1658,88.2475,88.075,88.1476,17832.0
2017-05-09 13:00:00,97.07,97.2,97.01,97.01,9500.0,88.1476,88.2656,88.0931,88.0931,9500.0
2017-05-09 13:30:00,97.02,97.12,96.95,97.11,15555.0,88.1022,88.193,88.0386,88.1839,15555.0
2017-05-09 14:00:00,97.09,97.11,96.95,97.05,12648.0,88.1658,88.1839,88.0386,88.1294,12648.0
2017-05-09 14:30:00,97.04,97.06,96.93,97.04,16608.0,88.1204,88.1385,88.0205,88.1204,16608.0
2017-05-09 15:00:00,97.03,97.1,96.95,97.01,29323.0,88.1113,88.1748,88.0386,88.0931,29323.0
2017-05-09 15:30:00,97.01,97.4,96.88,97.26,112396.0,88.0931,88.4473,87.9751,88.3201,112396.0
2017-05-10 09:30:00,97.48,97.81,97.24,97.6,11963.0,88.5199,88.8196,88.302,88.6289,11963.0
2017-05-10 10:00:00,97.64,97.93,97.49,97.57,19681.0,88.6652,88.9285,88.529,88.6016,19681.0
2017-05-10 10:30:00,97.63,97.67,97.43,97.45,19466.0,88.6561,88.6924,88.4745,88.4927,19466.0
2017-05-10 11:00:00,97.43,97.5,97.31,97.5,5299.0,88.4745,88.5381,88.3655,88.5381,5299.0
2017-05-10 11:30:00,97.47,97.66,97.38,97.62,8317.0,88.5108,88.6834,88.4291,88.647,8317.0
2017-05-10 12:00:00,97.6,97.74,97.6,97.7,6088.0,88.6289,88.756,88.6289,88.7197,6088.0
2017-05-10 12:30:00,97.74,97.83,97.73,97.81,4050.0,88.756,88.8377,88.7469,88.8196,4050.0
2017-05-10 13:00:00,97.83,97.83,97.69,97.74,5622.0,88.8377,88.8377,88.7106,88.756,5622.0
2017-05-10 13:30:00,97.74,97.75,97.63,97.74,22539.0,88.756,88.7651,88.6561,88.756,22539.0
2017-05-10 14:00:00,97.73,97.8,97.65,97.68,43127.0,88.7469,88.8105,88.6743,88.7015,43127.0
2017-05-10 14:30:00,97.69,97.75,97.47,97.47,11227.0,88.7106,88.7651,88.5108,88.5108,11227.0
2017-05-10 15:00:00,97.48,97.65,97.39,97.5,20996.0,88.5199,88.6743,88.4382,88.5381,20996.0
2017-05-10 15:30:00,97.47,97.6,97.39,97.39,35973.0,88.5108,88.6289,88.4382,88.4382,35973.0
2017-05-11 09:30:00,97.09,97.4,96.13,96.25,18475.0,88.1658,88.4473,87.294,87.403,18475.0
2017-05-11 10:00:00,96.29,96.56,96.16,96.37,19203.0,87.4393,87.6845,87.3212,87.5119,19203.0
2017-05-11 10:30:00,96.33,96.4,96.2,96.38,14436.0,87.4756,87.5392,87.3576,87.521,14436.0
2017-05-11 11:00:00,96.36,96.39,96.23,96.34,21338.0,87.5029,87.5301,87.3848,87.4847,21338.0
2017-05-11 11:30:00,96.34,96.35,96.03,96.04,7151.0,87.4847,87.4938,87.2032,87.2123,7151.0
2017-05-11 12:00:00,96.06,96.17,95.91,96.1,15017.0,87.2304,87.3303,87.0942,87.2668,15017.0
2017-05-11 12:30:00,96.09,96.15,95.9,95.96,17968.0,87.2577,87.3122,87.0851,87.1396,17968.0
2017-05-11 13:00:00,95.99,96.12,95.94,96.12,9689.0,87.1669,87.2849,87.1215,87.2849,9689.0
2017-05-11 13:30:00,96.14,96.36,96.01,96.27,49008.0,87.3031,87.5029,87.185,87.4211,49008.0
2017-05-11 14:00:00,96.27,96.38,96.19,96.36,15752.0,87.4211,87.521,87.3485,87.5029,15752.0
2017-05-11 14:30:00,96.36,96.36,96.23,96.33,16956.0,87.5029,87.5029,87.3848,87.4756,16956.0
2017-05-11 15:00:00,96.35,96.47,96.3,96.33,27925.0,87.4938,87.6027,87.4484,87.4756,27925.0
2017-05-11 15:30:00,96.31,96.67,96.31,96.65,49625.0,87.4575,87.7844,87.4575,87.7662,49625.0
2017-05-12 09:30:00,96.58,96.58,95.94,96.0,7490.0,87.7026,87.7026,87.1215,87.1759,7490.0
2017-05-12 10:00:00,96.0,96.32,95.95,96.26,11279.0,87.1759,87.4665,87.1305,87.4121,11279.0
2017-05-12 10:30:00,96.26,96.36,96.25,96.35,4026.0,87.4121,87.5029,87.403,87.4938,4026.0
2017-05-12 11:00:00,96.4,96.52,96.4,96.44,8167.0,87.5392,87.6482,87.5392,87.5755,8167.0
2017-05-12 11:30:00,96.41,96.47,96.34,96.34,6618.0,87.5483,87.6027,87.4847,87.4847,6618.0
2017-05-12 12:00:00,96.34,96.35,96.27,96.31,3591.0,87.4847,87.4938,87.4211,87.4575,3591.0
2017-05-12 12:30:00,96.26,96.33,96.26,96.26,2951.0,87.4121,87.4756,87.4121,87.4121,2951.0
2017-05-12 13:00:00,96.28,96.44,96.28,96.43,5357.0,87.4302,87.5755,87.4302,87.5664,5357.0
2017-05-12 13:30:00,96.43,96.45,96.24,96.25,7493.0,87.5664,87.5846,87.3939,87.403,7493.0
2017-05-12 14:00:00,96.27,96.27,96.09,96.09,8261.0,87.4211,87.4211,87.2577,87.2577,8261.0
2017-05-12 14:30:00,96.09,96.15,96.02,96.02,11493.0,87.2577,87.3122,87.1941,87.1941,11493.0
2017-05-12 15:00:00,96.02,96.07,95.97,96.02,12011.0,87.1941,87.2395,87.1487,87.1941,12011.0
2017-05-12 15:30:00,96.05,96.05,95.86,95.99,32798.0,87.2214,87.2214,87.0488,87.1669,32798.0
2017-05-15 09:30:00,96.23,96.63,96.18,96.63,10719.0,87.3848,87.748,87.3394,87.748,10719.0
2017-05-15 10:00:00,96.64,96.85,96.64,96.72,6322.0,87.7571,87.9478,87.7571,87.8298,6322.0
2017-05-15 10:30:00,96.75,96.86,96.72,96.77,6486.0,87.857,87.9569,87.8298,87.8752,6486.0
2017-05-15 11:00:00,96.79,96.94,96.76,96.89,6887.0,87.8933,88.0295,87.8661,87.9841,6887.0
2017-05-15 11:30:00,96.82,96.87,96.77,96.83,4980.0,87.9206,87.966,87.8752,87.9297,4980.0
2017-05-15 12:00:00,96.84,96.85,96.67,96.67,3914.0,87.9387,87.9478,87.7844,87.7844,3914.0
2017-05-15 12:30:00,96.67,96.72,96.6,96.62,5047.0,87.7844,87.8298,87.7208,87.739,5047.0
2017-05-15 13:00:00,96.63,96.71,96.57,96.71,5704.0,87.748,87.8207,87.6936,87.8207,5704.0
2017-05-15 13:30:00,96.78,96.83,96.73,96.81,8989.0,87.8843,87.9297,87.8388,87.9115,8989.0
2017-05-15 14:00:00,96.82,96.83,96.62,96.64,7489.0,87.9206,87.9297,87.739,87.7571,7489.0
2017-05-15 14:30:00,96.64,96.83,96.62,96.74,13851.0,87.7571,87.9297,87.739,87.8479,13851.0
2017-05-15 15:00:00,96.71,96.81,96.64,96.66,10353.0,87.8207,87.9115,87.7571,87.7753,10353.0
2017-05-15 15:30:00,96.66,96.82,96.61,96.77,33038.0,87.7753,87.9206,87.7299,87.8752,33038.0
2017-05-16 09:30:00,97.08,98.12,96.33,97.88,113624.0,88.1567,89.1011,87.4756,88.8831,113624.0
2017-05-16 10:00:00,97.86,98.46,97.73,97.99,70257.0,88.865,89.4098,88.7469,88.983,70257.0
2017-05-16 10:30:00,97.99,98.52,97.99,98.52,35440.0,88.983,89.4643,88.983,89.4643,35440.0
2017-05-16 11:00:00,98.5,98.52,98.05,98.35,50060.0,89.4462,89.4643,89.0375,89.3099,50060.0
2017-05-16 11:30:00,98.34,98.6,98.17,98.56,39855.0,89.3009,89.537,89.1465,89.5006,39855.0
2017-05-16 12:00:00,98.54,98.59,97.99,98.09,44025.0,89.4825,89.5279,88.983,89.0738,44025.0
2017-05-16 12:30:00,98.08,98.43,98.04,98.41,37542.0,89.0648,89.3826,89.0284,89.3644,37542.0
2017-05-16 13:00:00,98.39,98.58,98.21,98.21,34085.0,89.3463,89.5188,89.1828,89.1828,34085.0
2017-05-16 13:30:00,98.19,98.35,98.02,98.15,60791.0,89.1647,89.3099,89.0103,89.1283,60791.0
2017-05-16 14:00:00,98.15,98.5,98.08,98.09,58485.0,89.1283,89.4462,89.0648,89.0738,58485.0
2017-05-16 14:30:00,98.13,98.21,97.81,97.95,63794.0,89.1102,89.1828,88.8196,88.9467,63794.0
2017-05-16 15:00:00,97.95,98.3,97.95,98.25,88503.0,88.9467,89.2645,88.9467,89.2191,88503.0
2017-05-16 15:30:00,98.26,98.51,98.07,98.37,178458.0,89.2282,89.4552,89.0557,89.3281,178458.0
2017-05-17 09:30:00,97.5,97.91,97.5,97.75,22722.0,88.5381,88.9104,88.5381,88.7651,22722.0
2017-05-17 10:00:00,97.7,97.81,97.41,97.77,19553.0,88.7197,88.8196,88.4563,88.7833,19553.0
2017-05-17 10:30:00,97.79,97.93,97.61,97.72,20224.0,88.8014,88.9285,88.638,88.7379,20224.0
2017-05-17 11:00:00,97.72,97.95,97.54,97.9,21388.0,88.7379,88.9467,88.5744,88.9013,21388.0
2017-05-17 11:30:00,97.88,97.88,97.58,97.76,16963.0,88.8831,88.8831,88.6107,88.7742,16963.0
2017-05-17 12:00:00,97.82,97.87,97.63,97.65,17184.0,88.8287,88.8741,88.6561,88.6743,17184.0
2017-05-17 12:30:00,97.62,97.75,97.59,97.72,12397.0,88.647,88.7651,88.6198,88.7379,12397.0
2017-05-17 13:00:00,97.72,97.75,97.6,97.7,17064.0,88.7379,88.7651,88.6289,88.7197,17064.0
2017-05-17 13:30:00,97.74,97.9,97.72,97.82,18517.0,88.756,88.9013,88.7379,88.8287,18517.0
2017-05-17 14:00:00,97.92,98.09,97.77,97.91,20769.0,88.9195,89.0738,88.7833,88.9104,20769.0
2017-05-17 14:30:00,97.93,98.03,97.85,97.88,18903.0,88.9285,89.0194,88.8559,88.8831,18903.0
2017-05-17 15:00:00,97.9,98.21,97.85,98.12,42506.0,88.9013,89.1828,88.8559,89.1011,42506.0
2017-05-17 15:30:00,98.11,98.36,97.72,97.87,138588.0,89.092,89.319,88.7379,88.8741,138588.0
2017-05-18 09:30:00,97.7,97.91,97.37,97.79,25682.0,88.7197,88.9104,88.42,88.8014,25682.0
2017-05-18 10:00:00,97.85,98.58,97.85,98.47,29621.0,88.8559,89.5188,88.8559,89.4189,29621.0
2017-05-18 10:30:00,98.43,98.79,98.38,98.66,54406.0,89.3826,89.7095,89.3372,89.5914,54406.0
2017-05-18 11:00:00,98.65,99.29,98.65,99.24,35362.0,89.5824,90.1635,89.5824,90.1181,35362.0
2017-05-18 11:30:00,99.26,99.59,99.12,99.12,31607.0,90.1363,90.436,90.0092,90.0092,31607.0
2017-05-18 12:00:00,99.12,99.15,98.91,99.0,20059.0,90.0092,90.0364,89.8185,89.9002,20059.0
2017-05-18 12:30:00,98.98,98.99,98.78,98.98,10373.0,89.882,89.8911,89.7004,89.882,10373.0
2017-05-18 13:00:00,98.97,99.1,98.97,99.04,16522.0,89.873,89.991,89.873,89.9365,16522.0
2017-05-18 13:30:00,99.06,99.56,98.94,99.45,30457.0,89.9547,90.4087,89.8457,90.3088,30457.0
2017-05-18 14:00:00,99.45,99.6,99.39,99.43,28082.0,90.3088,90.445,90.2543,90.2907,28082.0
2017-05-18 14:30:00,99.46,99.66,99.16,99.29,34207.0,90.3179,90.4995,90.0455,90.1635,34207.0
2017-05-18 15:00:00,99.28,99.35,99.02,99.2,45139.0,90.1545,90.218,89.9184,90.0818,45139.0
2017-05-18 15:30:00,99.2,99.26,98.85,98.86,99865.0,90.0818,90.1363,89.764,89.7731,99865.0
2017-05-19 09:30:00,99.27,100.4,99.04,100.29,25046.0,90.1454,91.1715,89.9365,91.0716,25046.0
2017-05-19 10:00:00,100.25,100.51,99.92,100.34,22513.0,91.0353,91.2714,90.7356,91.117,22513.0
2017-05-19 10:30:00,100.34,100.59,100.06,100.18,25769.0,91.117,91.344,90.8628,90.9717,25769.0
2017-05-19 11:00:00,100.11,100.48,100.11,100.48,20131.0,90.9082,91.2442,90.9082,91.2442,20131.0
2017-05-19 11:30:00,100.5,100.6,100.34,100.42,22465.0,91.2623,91.3531,91.117,91.1897,22465.0
2017-05-19 12:00:00,100.47,100.57,100.25,100.53,28389.0,91.2351,91.3259,91.0353,91.2896,28389.0
2017-05-19 12:30:00,100.55,100.73,100.38,100.38,33592.0,91.3077,91.4712,91.1534,91.1534,33592.0
2017-05-19 13:00:00,100.38,100.48,100.35,100.45,16871.0,91.1534,91.2442,91.1261,91.2169,16871.0
2017-05-19 13:30:00,100.45,100.54,100.07,100.22,28054.0,91.2169,91.2986,90.8718,91.0081,28054.0
2017-05-19 14:00:00,100.19,100.32,100.04,100.31,30136.0,90.9808,91.0989,90.8446,91.0898,30136.0
2017-05-19 14:30:00,100.31,100.84,100.31,100.79,44773.0,91.0898,91.5711,91.0898,91.5257,44773.0
2017-05-19 15:00:00,100.79,100.79,100.25,100.51,65827.0,91.5257,91.5257,91.0353,91.2714,65827.0
2017-05-19 15:30:00,100.49,100.84,100.48,100.63,159743.0,91.2532,91.5711,91.2442,91.3804,159743.0
2017-05-22 09:30:00,101.09,102.65,100.93,102.33,106272.0,92.0767,93.4976,91.931,93.2061,106272.0
2017-05-22 10:00:00,102.33,102.93,102.0,102.22,95822.0,93.2061,93.7526,92.9056,93.106,95822.0
2017-05-22 10:30:00,102.2,102.53,101.65,102.52,42043.0,93.0877,93.3883,92.5868,93.3792,42043.0
2017-05-22 11:00:00,102.53,102.88,102.29,102.88,49151.0,93.3883,93.7071,93.1697,93.7071,49151.0
2017-05-22 11:30:00,102.85,102.96,102.32,102.33,50115.0,93.6798,93.78,93.197,93.2061,50115.0
2017-05-22 12:00:00,102.38,102.65,102.24,102.41,45254.0,93.2517,93.4976,93.1242,93.279,45254.0
2017-05-22 12:30:00,102.41,102.53,101.87,101.92,29098.0,93.279,93.3883,92.7872,92.8327,29098.0
2017-05-22 13:00:00,101.92,101.92,101.34,101.57,46111.0,92.8327,92.8327,92.3044,92.5139,46111.0
2017-05-22 13:30:00,101.57,101.59,101.25,101.4,48130.0,92.5139,92.5321,92.2224,92.3591,48130.0
2017-05-22 14:00:00,101.4,101.56,101.26,101.55,40131.0,92.3591,92.5048,92.2315,92.4957,40131.0
2017-05-22 14:30:00,101.56,101.82,101.47,101.55,62104.0,92.5048,92.7416,92.4228,92.4957,62104.0
2017-05-22 15:00:00,101.52,101.89,101.47,101.81,77352.0,92.4684,92.8054,92.4228,92.7325,77352.0
2017-05-22 15:30:00,101.81,102.2,101.66,102.12,166272.0,92.7325,93.0877,92.5959,93.0149,166272.0
2017-05-23 09:30:00,102.17,102.69,101.54,102.67,44641.0,93.0604,93.534,92.4866,93.5158,44641.0
2017-05-23 10:00:00,102.66,103.22,102.6,103.17,39499.0,93.5067,94.0168,93.4521,93.9712,39499.0
2017-05-23 10:30:00,103.16,103.29,102.87,103.16,29549.0,93.9621,94.0805,93.698,93.9621,29549.0
2017-05-23 11:00:00,103.15,103.58,102.99,103.54,40943.0,93.953,94.3447,93.8073,94.3083,40943.0
2017-05-23 11:30:00,103.56,103.69,103.43,103.58,39215.0,94.3265,94.4449,94.2081,94.3447,39215.0
2017-05-23 12:00:00,103.59,103.59,103.18,103.21,29464.0,94.3538,94.3538,93.9804,94.0077,29464.0
2017-05-23 12:30:00,103.21,103.45,103.2,103.33,37300.0,94.0077,94.2263,93.9986,94.117,37300.0
2017-05-23 13:00:00,103.35,103.56,103.3,103.51,27608.0,94.1352,94.3265,94.0897,94.2809,27608.0
2017-05-23 13:30:00,103.51,103.68,103.4,103.65,27450.0,94.2809,94.4358,94.1807,94.4085,27450.0
2017-05-23 14:00:00,103.67,103.79,103.19,103.34,49109.0,94.4267,94.536,93.9895,94.1261,49109.0
2017-05-23 14:30:00,103.36,103.5,103.15,103.15,89129.0,94.1443,94.2718,93.953,93.953,89129.0
2017-05-23 15:00:00,103.18,103.32,102.95,103.03,58624.0,93.9804,94.1079,93.7709,93.8437,58624.0
2017-05-23 15:30:00,103.02,103.24,102.92,103.17,186595.0,93.8346,94.035,93.7435,93.9712,186595.0
2017-05-24 09:30:00,103.34,104.06,103.18,104.03,25861.0,94.1261,94.7819,93.9804,94.7546,25861.0
2017-05-24 10:00:00,103.95,104.27,103.22,103.22,60200.0,94.6817,94.9732,94.0168,94.0168,60200.0
2017-05-24 10:30:00,103.28,103.44,102.97,103.21,51510.0,94.0714,94.2172,93.7891,94.0077,51510.0
2017-05-24 11:00:00,103.15,103.16,102.62,102.73,45446.0,93.953,93.9621,93.4703,93.5705,45446.0
2017-05-24 11:30:00,102.8,103.1,102.55,102.73,50162.0,93.6342,93.9075,93.4065,93.5705,50162.0
2017-05-24 12:00:00,102.78,102.96,102.59,102.96,22561.0,93.616,93.78,93.443,93.78,22561.0
2017-05-24 12:30:00,102.99,102.99,102.61,102.66,27762.0,93.8073,93.8073,93.4612,93.5067,27762.0
2017-05-24 13:00:00,102.73,102.81,102.33,102.54,20734.0,93.5705,93.6433,93.2061,93.3974,20734.0
2017-05-24 13:30:00,102.52,102.52,102.31,102.38,21061.0,93.3792,93.3792,93.1879,93.2517,21061.0
2017-05-24 14:00:00,102.48,102.75,102.43,102.71,24106.0,93.3428,93.5887,93.2972,93.5523,24106.0
2017-05-24 14:30:00,102.69,102.86,102.64,102.81,29534.0,93.534,93.6889,93.4885,93.6433,29534.0
2017-05-24 15:00:00,102.88,103.07,102.76,103.02,42483.0,93.7071,93.8802,93.5978,93.8346,42483.0
2017-05-24 15:30:00,103.04,103.43,103.04,103.24,139102.0,93.8528,94.2081,93.8528,94.035,139102.0
2017-05-25 09:30:00,103.5,103.88,103.35,103.88,29974.0,94.2718,94.6179,94.1352,94.6179,29974.0
2017-05-25 10:00:00,103.87,104.36,103.71,104.36,29531.0,94.6088,95.0551,94.4631,95.0551,29531.0
2017-05-25 10:30:00,104.4,104.54,103.97,104.08,32101.0,95.0916,95.2191,94.6999,94.8001,32101.0
2017-05-25 11:00:00,104.05,104.72,104.04,104.56,41705.0,94.7728,95.383,94.7637,95.2373,41705.0
2017-05-25 11:30:00,104.59,104.86,104.59,104.86,15048.0,95.2646,95.5106,95.2646,95.5106,15048.0
2017-05-25 12:00:00,104.87,104.93,104.54,104.65,27393.0,95.5197,95.5743,95.2191,95.3193,27393.0
2017-05-25 12:30:00,104.65,105.04,104.45,105.04,25979.0,95.3193,95.6745,95.1371,95.6745,25979.0
2017-05-25 13:00:00,104.95,105.06,104.65,104.8,22148.0,95.5925,95.6927,95.3193,95.4559,22148.0
2017-05-25 13:30:00,104.83,105.08,104.69,105.08,21632.0,95.4832,95.7109,95.3557,95.7109,21632.0
2017-05-25 14:00:00,105.09,105.24,104.9,105.01,39205.0,95.7201,95.8567,95.547,95.6472,39205.0
2017-05-25 14:30:00,105.0,105.34,104.94,105.26,43717.0,95.6381,95.9478,95.5834,95.8749,43717.0
2017-05-25 15:00:00,105.3,105.43,105.05,105.26,78383.0,95.9113,96.0297,95.6836,95.8749,78383.0
2017-05-25 15:30:00,105.28,105.31,105.03,105.15,137087.0,95.8931,95.9204,95.6654,95.7747,137087.0
2017-05-26 09:30:00,104.9,105.55,104.7,105.22,20322.0,95.547,96.139,95.3648,95.8385,20322.0
2017-05-26 10:00:00,105.2,105.47,104.9,105.28,24409.0,95.8203,96.0662,95.547,95.8931,24409.0
2017-05-26 10:30:00,105.34,105.48,105.08,105.08,30181.0,95.9478,96.0753,95.7109,95.7109,30181.0
2017-05-26 11:00:00,105.09,105.12,104.75,104.78,29760.0,95.7201,95.7474,95.4104,95.4377,29760.0
2017-05-26 11:30:00,104.78,104.89,104.66,104.71,27961.0,95.4377,95.5379,95.3284,95.3739,27961.0
2017-05-26 12:00:00,104.74,104.94,104.6,104.88,24244.0,95.4013,95.5834,95.2737,95.5288,24244.0
2017-05-26 12:30:00,104.88,104.94,104.68,104.74,17015.0,95.5288,95.5834,95.3466,95.4013,17015.0
2017-05-26 13:00:00,104.78,104.89,104.72,104.75,20788.0,95.4377,95.5379,95.383,95.4104,20788.0
2017-05-26 13:30:00,104.76,104.83,104.59,104.71,22679.0,95.4195,95.4832,95.2646,95.3739,22679.0
2017-05-26 14:00:00,104.7,104.75,104.33,104.45,35397.0,95.3648,95.4104,95.0278,95.1371,35397.0
2017-05-26 14:30:00,104.45,104.52,104.4,104.48,28362.0,95.1371,95.2009,95.0916,95.1644,28362.0
2017-05-26 15:00:00,104.49,104.51,104.37,104.43,35439.0,95.1736,95.1918,95.0643,95.1189,35439.0
2017-05-26 15:30:00,104.44,104.52,104.2,104.3,147164.0,95.128,95.2009,94.9094,95.0005,147164.0
2017-05-30 09:30:00,104.13,104.99,103.41,104.68,41068.0,94.8457,95.629,94.1898,95.3466,41068.0
2017-05-30 10:00:00,104.65,104.76,104.14,104.18,57802.0,95.3193,95.4195,94.8548,94.8912,57802.0
2017-05-30 10:30:00,104.2,104.56,104.12,104.47,50809.0,94.9094,95.2373,94.8365,95.1553,50809.0
2017-05-30 11:00:00,104.47,104.6,104.34,104.49,47335.0,95.1553,95.2737,95.0369,95.1736,47335.0
2017-05-30 11:30:00,104.49,104.74,104.46,104.56,33857.0,95.1736,95.4013,95.1462,95.2373,33857.0
2017-05-30 12:00:00,104.6,104.6,104.44,104.46,29514.0,95.2737,95.2737,95.128,95.1462,29514.0
2017-05-30 12:30:00,104.46,104.52,104.33,104.39,26989.0,95.1462,95.2009,95.0278,95.0825,26989.0
2017-05-30 13:00:00,104.39,104.6,104.36,104.58,33964.0,95.0825,95.2737,95.0551,95.2555,33964.0
2017-05-30 13:30:00,104.57,104.58,104.33,104.38,32892.0,95.2464,95.2555,95.0278,95.0734,32892.0
2017-05-30 14:00:00,104.39,104.49,104.33,104.48,38134.0,95.0825,95.1736,95.0278,95.1644,38134.0
2017-05-30 14:30:00,104.5,104.66,104.45,104.66,50972.0,95.1827,95.3284,95.1371,95.3284,50972.0
2017-05-30 15:00:00,104.66,105.06,104.62,105.06,67606.0,95.3284,95.6927,95.292,95.6927,67606.0
2017-05-30 15:30:00,105.05,105.31,105.01,105.08,180413.0,95.6836,95.9204,95.6472,95.7109,180413.0
2017-05-31 09:30:00,105.2,105.77,104.34,105.43,57988.0,95.8203,96.3394,95.0369,96.0297,57988.0
2017-05-31 10:00:00,105.44,105.91,105.19,105.37,86130.0,96.0389,96.4669,95.8111,95.9751,86130.0
2017-05-31 10:30:00,105.35,105.86,105.07,105.79,74728.0,95.9569,96.4214,95.7018,96.3576,74728.0
2017-05-31 11:00:00,105.83,105.99,105.3,105.41,63413.0,96.3941,96.5398,95.9113,96.0115,63413.0
2017-05-31 11:30:00,105.41,105.48,105.23,105.38,41164.0,96.0115,96.0753,95.8476,95.9842,41164.0
2017-05-31 12:00:00,105.39,105.41,105.1,105.13,42423.0,95.9933,96.0115,95.7292,95.7565,42423.0
2017-05-31 12:30:00,105.14,105.14,104.78,104.88,52257.0,95.7656,95.7656,95.4377,95.5288,52257.0
2017-05-31 13:00:00,104.91,105.28,104.91,105.2,48066.0,95.5561,95.8931,95.5561,95.8203,48066.0
2017-05-31 13:30:00,105.2,105.32,105.13,105.28,50085.0,95.8203,95.9296,95.7565,95.8931,50085.0
2017-05-31 14:00:00,105.28,105.33,104.61,105.33,109635.0,95.8931,95.9387,95.2829,95.9387,109635.0
2017-05-31 14:30:00,105.35,105.58,105.24,105.43,71782.0,95.9569,96.1664,95.8567,96.0297,71782.0
2017-05-31 15:00:00,105.47,106.27,105.44,106.13,131883.0,96.0662,96.7948,96.0389,96.6673,131883.0
2017-05-31 15:30:00,106.13,106.46,106.03,106.22,396191.0,96.6673,96.9679,96.5762,96.7493,396191.0
2017-06-01 09:30:00,105.9,106.39,105.06,105.39,88597.0,96.4578,96.9041,95.6927,95.9933,88597.0
2017-06-01 10:00:00,105.36,105.42,104.37,104.6,64958.0,95.966,96.0206,95.0643,95.2737,64958.0
2017-06-01 10:30:00,104.59,104.72,104.09,104.12,44553.0,95.2646,95.383,94.8092,94.8365,44553.0
2017-06-01 11:00:00,104.14,104.62,104.05,104.59,48283.0,94.8548,95.292,94.7728,95.2646,48283.0
2017-06-01 11:30:00,104.61,104.96,104.43,104.8,68909.0,95.2829,95.6016,95.1189,95.4559,68909.0
2017-06-01 12:00:00,104.79,104.88,104.65,104.77,49340.0,95.4468,95.5288,95.3193,95.4286,49340.0
2017-06-01 12:30:00,104.77,104.85,104.56,104.79,28447.0,95.4286,95.5015,95.2373,95.4468,28447.0
2017-06-01 13:00:00,104.79,104.8,104.56,104.56,31748.0,95.4468,95.4559,95.2373,95.2373,31748.0
2017-06-01 13:30:00,104.56,104.58,104.22,104.22,30939.0,95.2373,95.2555,94.9276,94.9276,30939.0
2017-06-01 14:00:00,104.25,104.63,104.18,104.52,38979.0,94.955,95.3011,94.8912,95.2009,38979.0
2017-06-01 14:30:00,104.48,104.59,104.26,104.34,48177.0,95.1644,95.2646,94.9641,95.0369,48177.0
2017-06-01 15:00:00,104.34,104.67,104.34,104.5,81730.0,95.0369,95.3375,95.0369,95.1827,81730.0
2017-06-01 15:30:00,104.51,105.15,104.51,105.11,189999.0,95.1918,95.7747,95.1918,95.7383,189999.0
2017-06-02 09:30:00,105.45,106.29,104.91,105.17,41109.0,96.048,96.8131,95.5561,95.7929,41109.0
2017-06-02 10:00:00,105.16,105.37,104.82,105.24,39660.0,95.7838,95.9751,95.4741,95.8567,39660.0
2017-06-02 10:30:00,105.23,105.23,104.72,104.73,28690.0,95.8476,95.8476,95.383,95.3922,28690.0
2017-06-02 11:00:00,104.75,104.92,104.75,104.8,32512.0,95.4104,95.5652,95.4104,95.4559,32512.0
2017-06-02 11:30:00,104.81,104.92,104.77,104.81,30633.0,95.465,95.5652,95.4286,95.465,30633.0
2017-06-02 12:00:00,104.77,104.77,104.57,104.65,23840.0,95.4286,95.4286,95.2464,95.3193,23840.0
2017-06-02 12:30:00,104.66,104.68,104.5,104.6,33652.0,95.3284,95.3466,95.1827,95.2737,33652.0
2017-06-02 13:00:00,104.61,104.63,104.45,104.47,23986.0,95.2829,95.3011,95.1371,95.1553,23986.0
2017-06-02 13:30:00,104.45,104.98,104.45,104.82,34043.0,95.1371,95.6199,95.1371,95.4741,34043.0
2017-06-02 14:00:00,104.83,104.94,104.7,104.78,27563.0,95.4832,95.5834,95.3648,95.4377,27563.0
2017-06-02 14:30:00,104.77,104.91,104.67,104.86,30830.0,95.4286,95.5561,95.3375,95.5106,30830.0
2017-06-02 15:00:00,104.87,105.15,104.86,105.15,47738.0,95.5197,95.7747,95.5106,95.7747,47738.0
2017-06-02 15:30:00,105.16,105.25,104.9,105.23,164418.0,95.7838,95.8658,95.547,95.8476,164418.0
2017-06-05 09:30:00,105.19,105.55,104.68,105.5,26202.0,95.8111,96.139,95.3466,96.0935,26202.0
2017-06-05 10:00:00,105.5,106.04,105.5,105.69,48086.0,96.0935,96.5854,96.0935,96.2666,48086.0
2017-06-05 10:30:00,105.69,105.79,105.44,105.62,30017.0,96.2666,96.3576,96.0389,96.2028,30017.0
2017-06-05 11:00:00,105.63,105.7,105.26,105.47,25777.0,96.2119,96.2757,95.8749,96.0662,25777.0
2017-06-05 11:30:00,105.45,105.48,105.12,105.38,21815.0,96.048,96.0753,95.7474,95.9842,21815.0
2017-06-05 12:00:00,105.39,105.47,105.19,105.47,34311.0,95.9933,96.0662,95.8111,96.0662,34311.0
2017-06-05 12:30:00,105.47,105.58,105.07,105.18,37853.0,96.0662,96.1664,95.7018,95.802,37853.0
2017-06-05 13:00:00,105.21,105.24,104.99,105.13,34505.0,95.8294,95.8567,95.629,95.7565,34505.0
2017-06-05 13:30:00,105.12,105.27,104.97,105.02,37404.0,95.7474,95.884,95.6108,95.6563,37404.0
2017-06-05 14:00:00,105.03,105.12,104.96,105.05,28694.0,95.6654,95.7474,95.6016,95.6836,28694.0
2017-06-05 14:30:00,105.05,105.24,104.95,105.13,27434.0,95.6836,95.8567,95.5925,95.7565,27434.0
2017-06-05 15:00:00,105.1,105.21,105.06,105.14,38655.0,95.7292,95.8294,95.6927,95.7656,38655.0
2017-06-05 15:30:00,105.13,105.22,104.94,104.97,101761.0,95.7565,95.8385,95.5834,95.6108,101761.0
2017-06-06 09:30:00,105.24,106.34,104.48,104.61,56365.0,95.8567,96.8586,95.1644,95.2829,56365.0
2017-06-06 10:00:00,104.65,104.7,104.36,104.46,38484.0,95.3193,95.3648,95.0551,95.1462,38484.0
2017-06-06 10:30:00,104.47,104.7,104.21,104.66,27584.0,95.1553,95.3648,94.9185,95.3284,27584.0
2017-06-06 11:00:00,104.65,104.68,104.41,104.49,22014.0,95.3193,95.3466,95.1007,95.1736,22014.0
2017-06-06 11:30:00,104.48,104.57,104.29,104.55,27514.0,95.1644,95.2464,94.9914,95.2282,27514.0
2017-06-06 12:00:00,104.56,104.58,104.24,104.24,15719.0,95.2373,95.2555,94.9458,94.9458,15719.0
2017-06-06 12:30:00,104.24,104.3,104.13,104.18,16362.0,94.9458,95.0005,94.8457,94.8912,16362.0
2017-06-06 13:00:00,104.19,104.19,103.92,103.95,12666.0,94.9003,94.9003,94.6544,94.6817,12666.0
2017-06-06 13:30:00,103.99,104.01,103.84,103.86,27048.0,94.7181,94.7364,94.5815,94.5997,27048.0
2017-06-06 14:00:00,103.88,103.95,103.8,103.83,20360.0,94.6179,94.6817,94.5451,94.5724,20360.0
2017-06-06 14:30:00,103.82,103.92,103.79,103.88,44395.0,94.5633,94.6544,94.536,94.6179,44395.0
2017-06-06 15:00:00,103.89,104.15,103.68,103.7,63218.0,94.6271,94.8639,94.4358,94.454,63218.0
2017-06-06 15:30:00,103.72,103.73,103.48,103.58,125283.0,94.4722,94.4813,94.2536,94.3447,125283.0
2017-06-07 09:30:00,103.73,104.37,103.55,103.67,41718.0,94.4813,95.0643,94.3174,94.4267,41718.0
2017-06-07 10:00:00,103.64,103.76,103.24,103.24,50010.0,94.3993,94.5086,94.035,94.035,50010.0
2017-06-07 10:30:00,103.2,103.49,103.14,103.34,26191.0,93.9986,94.2627,93.9439,94.1261,26191.0
2017-06-07 11:00:00,103.34,103.73,103.29,103.29,34874.0,94.1261,94.4813,94.0805,94.0805,34874.0
2017-06-07 11:30:00,103.3,103.62,103.3,103.57,28825.0,94.0897,94.3811,94.0897,94.3356,28825.0
2017-06-07 12:00:00,103.53,103.55,103.37,103.41,18874.0,94.2991,94.3174,94.1534,94.1898,18874.0
2017-06-07 12:30:00,103.43,103.44,102.98,103.2,20330.0,94.2081,94.2172,93.7982,93.9986,20330.0
2017-06-07 13:00:00,103.19,103.4,103.1,103.28,16251.0,93.9895,94.1807,93.9075,94.0714,16251.0
2017-06-07 13:30:00,103.27,103.47,103.25,103.46,16476.0,94.0623,94.2445,94.0441,94.2354,16476.0
2017-06-07 14:00:00,103.43,103.56,103.39,103.56,30802.0,94.2081,94.3265,94.1716,94.3265,30802.0
2017-06-07 14:30:00,103.58,103.66,103.45,103.48,21704.0,94.3447,94.4176,94.2263,94.2536,21704.0
2017-06-07 15:00:00,103.48,103.88,103.47,103.76,42354.0,94.2536,94.6179,94.2445,94.5086,42354.0
2017-06-07 15:30:00,103.76,103.98,103.67,103.98,175102.0,94.5086,94.709,94.4267,94.709,175102.0
2017-06-08 09:30:00,104.05,104.31,103.01,103.07,21205.0,94.7728,95.0096,93.8255,93.8802,21205.0
2017-06-08 10:00:00,103.11,103.43,103.11,103.24,21719.0,93.9166,94.2081,93.9166,94.035,21719.0
2017-06-08 10:30:00,103.26,103.47,103.26,103.44,21082.0,94.0532,94.2445,94.0532,94.2172,21082.0
2017-06-08 11:00:00,103.48,103.79,103.48,103.55,22745.0,94.2536,94.536,94.2536,94.3174,22745.0
2017-06-08 11:30:00,103.54,103.63,103.39,103.45,21361.0,94.3083,94.3902,94.1716,94.2263,21361.0
2017-06-08 12:00:00,103.41,103.7,103.4,103.52,17045.0,94.1898,94.454,94.1807,94.29,17045.0
2017-06-08 12:30:00,103.51,103.7,103.49,103.49,11800.0,94.2809,94.454,94.2627,94.2627,11800.0
2017-06-08 13:00:00,103.47,103.61,103.31,103.33,21701.0,94.2445,94.372,94.0988,94.117,21701.0
2017-06-08 13:30:00,103.3,103.42,103.16,103.26,42323.0,94.0897,94.199,93.9621,94.0532,42323.0
2017-06-08 14:00:00,103.2,103.34,103.08,103.15,31551.0,93.9986,94.1261,93.8893,93.953,31551.0
2017-06-08 14:30:00,103.15,103.24,103.1,103.21,27748.0,93.953,94.035,93.9075,94.0077,27748.0
2017-06-08 15:00:00,103.22,103.65,103.22,103.61,39980.0,94.0168,94.4085,94.0168,94.372,39980.0
2017-06-08 15:30:00,103.61,103.97,103.55,103.9,101349.0,94.372,94.6999,94.3174,94.6362,101349.0
2017-06-09 09:30:00,103.94,104.13,103.46,103.89,9265.0,94.6726,94.8457,94.2354,94.6271,9265.0
2017-06-09 10:00:00,103.93,104.63,103.79,104.42,12214.0,94.6635,95.3011,94.536,95.1098,12214.0
2017-06-09 10:30:00,104.63,104.63,104.22,104.31,13288.0,95.3011,95.3011,94.9276,95.0096,13288.0
2017-06-09 11:00:00,104.31,104.33,103.98,104.18,15072.0,95.0096,95.0278,94.709,94.8912,15072.0
2017-06-09 11:30:00,104.2,104.3,104.05,104.13,9648.0,94.9094,95.0005,94.7728,94.8457,9648.0
2017-06-09 12:00:00,104.06,104.22,103.91,103.94,10125.0,94.7819,94.9276,94.6453,94.6726,10125.0
2017-06-09 12:30:00,104.02,104.02,103.8,103.97,11026.0,94.7455,94.7455,94.5451,94.6999,11026.0
2017-06-09 13:00:00,103.96,103.98,103.34,103.57,12676.0,94.6908,94.709,94.1261,94.3356,12676.0
2017-06-09 13:30:00,103.57,103.67,103.14,103.26,13122.0,94.3356,94.4267,93.9439,94.0532,13122.0
2017-06-09 14:00:00,103.31,103.51,103.28,103.35,20772.0,94.0988,94.2809,94.0714,94.1352,20772.0
2017-06-09 14:30:00,103.28,103.36,102.54,103.02,42443.0,94.0714,94.1443,93.3974,93.8346,42443.0
2017-06-09 15:00:00,103.02,103.44,102.97,103.31,25433.0,93.8346,94.2172,93.7891,94.0988,25433.0
2017-06-09 15:30:00,103.31,103.31,102.86,103.28,134764.0,94.0988,94.0988,93.6889,94.0714,134764.0
2017-06-12 09:30:00,103.1,103.87,102.24,102.73,24398.0,93.9075,94.6088,93.1242,93.5705,24398.0
2017-06-12 10:00:00,102.73,103.05,102.43,102.71,24287.0,93.5705,93.8619,93.2972,93.5523,24287.0
2017-06-12 10:30:00,102.66,103.14,102.63,103.06,27390.0,93.5067,93.9439,93.4794,93.8711,27390.0
2017-06-12 11:00:00,103.03,103.37,102.93,103.08,29139.0,93.8437,94.1534,93.7526,93.8893,29139.0
2017-06-12 11:30:00,103.11,103.28,102.82,103.18,27571.0,93.9166,94.0714,93.6525,93.9804,27571.0
2017-06-12 12:00:00,103.2,103.35,103.04,103.23,61850.0,93.9986,94.1352,93.8528,94.0259,61850.0
2017-06-12 12:30:00,103.2,103.33,103.06,103.06,17342.0,93.9986,94.117,93.8711,93.8711,17342.0
2017-06-12 13:00:00,103.09,103.42,103.04,103.3,17169.0,93.8984,94.199,93.8528,94.0897,17169.0
2017-06-12 13:30:00,103.35,103.41,103.14,103.18,16558.0,94.1352,94.1898,93.9439,93.9804,16558.0
2017-06-12 14:00:00,103.19,103.32,103.07,103.19,25658.0,93.9895,94.1079,93.8802,93.9895,25658.0
2017-06-12 14:30:00,103.19,103.33,103.12,103.23,19857.0,93.9895,94.117,93.9257,94.0259,19857.0
2017-06-12 15:00:00,103.2,103.46,103.15,103.25,24164.0,93.9986,94.2354,93.953,94.0441,24164.0
2017-06-12 15:30:00,103.29,103.58,103.27,103.56,62161.0,94.0805,94.3447,94.0623,94.3265,62161.0
2017-06-13 09:30:00,103.36,104.08,102.95,104.05,29833.0,94.1443,94.8001,93.7709,94.7728,29833.0
2017-06-13 10:00:00,104.03,104.13,103.54,103.69,15302.0,94.7546,94.8457,94.3083,94.4449,15302.0
2017-06-13 10:30:00,103.78,103.91,103.63,103.82,16792.0,94.5269,94.6453,94.3902,94.5633,16792.0
2017-06-13 11:00:00,103.79,104.11,103.79,104.04,19554.0,94.536,94.8274,94.536,94.7637,19554.0
2017-06-13 11:30:00,104.03,104.1,103.88,104.04,10382.0,94.7546,94.8183,94.6179,94.7637,10382.0
2017-06-13 12:00:00,104.07,104.16,103.8,103.87,12454.0,94.791,94.873,94.5451,94.6088,12454.0
2017-06-13 12:30:00,103.86,104.01,103.76,104.01,11183.0,94.5997,94.7364,94.5086,94.7364,11183.0
2017-06-13 13:00:00,103.99,104.01,103.82,103.95,23043.0,94.7181,94.7364,94.5633,94.6817,23043.0
2017-06-13 13:30:00,103.93,104.18,103.93,104.12,37268.0,94.6635,94.8912,94.6635,94.8365,37268.0
2017-06-13 14:00:00,104.12,104.14,103.98,104.03,14588.0,94.8365,94.8548,94.709,94.7546,14588.0
2017-06-13 14:30:00,104.03,104.07,103.7,103.89,23655.0,94.7546,94.791,94.454,94.6271,23655.0
2017-06-13 15:00:00,103.86,104.1,103.86,104.09,20356.0,94.5997,94.8183,94.5997,94.8092,20356.0
2017-06-13 15:30:00,104.08,104.23,103.93,104.15,167981.0,94.8001,94.9367,94.6635,94.8639,167981.0
2017-06-14 09:30:00,103.88,104.3,103.81,104.08,21873.0,94.6179,95.0005,94.5542,94.8001,21873.0
2017-06-14 10:00:00,104.14,104.21,103.84,104.06,20007.0,94.8548,94.9185,94.5815,94.7819,20007.0
2017-06-14 10:30:00,104.06,104.3,103.84,104.22,31476.0,94.7819,95.0005,94.5815,94.9276,31476.0
2017-06-14 11:00:00,104.23,104.32,104.04,104.23,30761.0,94.9367,95.0187,94.7637,94.9367,30761.0
2017-06-14 11:30:00,104.27,104.4,104.07,104.37,23590.0,94.9732,95.0916,94.791,95.0643,23590.0
2017-06-14 12:00:00,104.36,104.51,104.22,104.27,12800.0,95.0551,95.1918,94.9276,94.9732,12800.0
2017-06-14 12:30:00,104.28,104.37,104.16,104.35,12577.0,94.9823,95.0643,94.873,95.046,12577.0
2017-06-14 13:00:00,104.36,104.4,104.21,104.25,9483.0,95.0551,95.0916,94.9185,94.955,9483.0
2017-06-14 13:30:00,104.29,104.32,104.12,104.27,14494.0,94.9914,95.0187,94.8365,94.9732,14494.0
2017-06-14 14:00:00,104.28,104.28,103.96,104.12,30360.0,94.9823,94.9823,94.6908,94.8365,30360.0
2017-06-14 14:30:00,104.09,104.1,103.54,103.62,27766.0,94.8092,94.8183,94.3083,94.3811,27766.0
2017-06-14 15:00:00,103.62,103.77,103.12,103.51,37737.0,94.3811,94.5178,93.9257,94.2809,37737.0
2017-06-14 15:30:00,103.53,103.9,103.44,103.86,97474.0,94.2991,94.6362,94.2172,94.5997,97474.0
2017-06-15 09:30:00,102.79,103.05,102.06,102.68,21375.0,93.6251,93.8619,92.9602,93.5249,21375.0
2017-06-15 10:00:00,102.72,103.08,102.47,102.68,25063.0,93.5614,93.8893,93.3337,93.5249,25063.0
2017-06-15 10:30:00,102.65,103.16,102.59,103.0,27552.0,93.4976,93.9621,93.443,93.8164,27552.0
2017-06-15 11:00:00,103.0,103.47,102.89,103.34,22788.0,93.8164,94.2445,93.7162,94.1261,22788.0
2017-06-15 11:30:00,103.4,103.42,103.1,103.19,13877.0,94.1807,94.199,93.9075,93.9895,13877.0
2017-06-15 12:00:00,103.24,103.45,103.22,103.42,11848.0,94.035,94.2263,94.0168,94.199,11848.0
2017-06-15 12:30:00,103.43,103.54,103.32,103.46,10949.0,94.2081,94.3083,94.1079,94.2354,10949.0
2017-06-15 13:00:00,103.54,103.74,103.43,103.63,14557.0,94.3083,94.4904,94.2081,94.3902,14557.0
2017-06-15 13:30:00,103.66,103.78,103.57,103.68,10779.0,94.4176,94.5269,94.3356,94.4358,10779.0
2017-06-15 14:00:00,103.68,103.98,103.64,103.88,19188.0,94.4358,94.709,94.3993,94.6179,19188.0
2017-06-15 14:30:00,103.83,104.1,103.78,104.03,23646.0,94.5724,94.8183,94.5269,94.7546,23646.0
2017-06-15 15:00:00,104.04,104.14,103.88,104.04,28831.0,94.7637,94.8548,94.6179,94.7637,28831.0
2017-06-15 15:30:00,104.02,104.41,103.92,104.37,158754.0,94.7455,95.1007,94.6544,95.0643,158754.0
2017-06-16 09:30:00,104.25,104.25,102.01,103.75,81337.0,94.955,94.955,92.9147,94.4995,81337.0
2017-06-16 10:00:00,103.68,104.09,103.55,103.58,21970.0,94.4358,94.8092,94.3174,94.3447,21970.0
2017-06-16 10:30:00,103.61,103.77,103.55,103.77,11610.0,94.372,94.5178,94.3174,94.5178,11610.0
2017-06-16 11:00:00,103.81,103.89,103.59,103.82,20115.0,94.5542,94.6271,94.3538,94.5633,20115.0
2017-06-16 11:30:00,103.92,104.26,103.9,104.15,13552.0,94.6544,94.9641,94.6362,94.8639,13552.0
2017-06-16 12:00:00,104.22,104.38,104.2,104.2,6700.0,94.9276,95.0734,94.9094,94.9094,6700.0
2017-06-16 12:30:00,104.23,104.37,104.1,104.18,9299.0,94.9367,95.0643,94.8183,94.8912,9299.0
2017-06-16 13:00:00,104.17,104.21,104.07,104.18,6792.0,94.8821,94.9185,94.791,94.8912,6792.0
2017-06-16 13:30:00,104.19,104.47,104.19,104.47,7843.0,94.9003,95.1553,94.9003,95.1553,7843.0
2017-06-16 14:00:00,104.47,104.8,104.37,104.7,22522.0,95.1553,95.4559,95.0643,95.3648,22522.0
2017-06-16 14:30:00,104.68,104.8,104.5,104.64,23529.0,95.3466,95.4559,95.1827,95.3102,23529.0
2017-06-16 15:00:00,104.66,104.7,104.42,104.59,30047.0,95.3284,95.3648,95.1098,95.2646,30047.0
2017-06-16 15:30:00,104.56,104.84,104.48,104.78,64491.0,95.2373,95.4923,95.1644,95.4377,64491.0
2017-06-19 09:30:00,105.49,105.51,104.87,104.89,12337.0,96.0844,96.1026,95.5197,95.5379,12337.0
2017-06-19 10:00:00,104.96,105.3,104.83,104.83,24232.0,95.6016,95.9113,95.4832,95.4832,24232.0
2017-06-19 10:30:00,104.85,104.89,104.52,104.55,12435.0,95.5015,95.5379,95.2009,95.2282,12435.0
2017-06-19 11:00:00,104.57,104.74,104.4,104.74,20208.0,95.2464,95.4013,95.0916,95.4013,20208.0
2017-06-19 11:30:00,104.75,104.79,104.65,104.72,11935.0,95.4104,95.4468,95.3193,95.383,11935.0
2017-06-19 12:00:00,104.73,104.79,104.62,104.65,13704.0,95.3922,95.4468,95.292,95.3193,13704.0
2017-06-19 12:30:00,104.62,104.68,104.48,104.51,12526.0,95.292,95.3466,95.1644,95.1918,12526.0
2017-06-19 13:00:00,104.52,104.61,104.31,104.33,11549.0,95.2009,95.2829,95.0096,95.0278,11549.0
2017-06-19 13:30:00,104.41,104.63,104.38,104.47,17880.0,95.1007,95.3011,95.0734,95.1553,17880.0
2017-06-19 14:00:00,104.47,104.49,104.24,104.26,23963.0,95.1553,95.1736,94.9458,94.9641,23963.0
2017-06-19 14:30:00,104.29,104.36,104.15,104.18,21299.0,94.9914,95.0551,94.8639,94.8912,21299.0
2017-06-19 15:00:00,104.24,104.45,104.23,104.38,26010.0,94.9458,95.1371,94.9367,95.0734,26010.0
2017-06-19 15:30:00,104.38,104.73,104.37,104.7,136327.0,95.0734,95.3922,95.0643,95.3648,136327.0
2017-06-20 09:30:00,104.34,104.74,104.22,104.63,10577.0,95.0369,95.4013,94.9276,95.3011,10577.0
2017-06-20 10:00:00,104.83,104.93,104.69,104.73,8517.0,95.4832,95.5743,95.3557,95.3922,8517.0
2017-06-20 10:30:00,104.75,105.28,104.75,105.0,11660.0,95.4104,95.8931,95.4104,95.6381,11660.0
2017-06-20 11:00:00,105.02,105.04,104.73,104.76,9637.0,95.6563,95.6745,95.3922,95.4195,9637.0
2017-06-20 11:30:00,104.7,105.03,104.68,104.78,9300.0,95.3648,95.6654,95.3466,95.4377,9300.0
2017-06-20 12:00:00,104.84,104.87,104.54,104.68,13873.0,95.4923,95.5197,95.2191,95.3466,13873.0
2017-06-20 12:30:00,104.6,105.12,104.6,104.95,13437.0,95.2737,95.7474,95.2737,95.5925,13437.0
2017-06-20 13:00:00,105.02,105.07,104.85,104.99,9774.0,95.6563,95.7018,95.5015,95.629,9774.0
2017-06-20 13:30:00,105.03,105.14,104.95,105.09,7967.0,95.6654,95.7656,95.5925,95.7201,7967.0
2017-06-20 14:00:00,105.1,105.17,104.8,104.85,12396.0,95.7292,95.7929,95.4559,95.5015,12396.0
2017-06-20 14:30:00,104.87,104.91,104.75,104.91,12721.0,95.5197,95.5561,95.4104,95.5561,12721.0
2017-06-20 15:00:00,104.92,104.94,104.74,104.85,7579.0,95.5652,95.5834,95.4013,95.5015,7579.0
2017-06-20 15:30:00,104.85,104.85,104.58,104.66,38008.0,95.5015,95.5015,95.2555,95.3284,38008.0
2017-06-21 09:30:00,104.86,105.24,104.33,104.45,15881.0,95.5106,95.8567,95.0278,95.1371,15881.0
2017-06-21 10:00:00,104.42,105.05,104.42,104.78,40448.0,95.1098,95.6836,95.1098,95.4377,40448.0
2017-06-21 10:30:00,104.79,105.07,104.72,104.93,10735.0,95.4468,95.7018,95.383,95.5743,10735.0
2017-06-21 11:00:00,104.88,104.95,104.76,104.89,11900.0,95.5288,95.5925,95.4195,95.5379,11900.0
2017-06-21 11:30:00,104.87,104.99,104.75,104.99,7913.0,95.5197,95.629,95.4104,95.629,7913.0
2017-06-21 12:00:00,104.98,104.98,104.71,104.87,9861.0,95.6199,95.6199,95.3739,95.5197,9861.0
2017-06-21 12:30:00,104.86,105.03,104.78,104.78,6975.0,95.5106,95.6654,95.4377,95.4377,6975.0
2017-06-21 13:00:00,104.8,105.11,104.75,104.99,5633.0,95.4559,95.7383,95.4104,95.629,5633.0
2017-06-21 13:30:00,104.94,105.01,104.74,104.88,7544.0,95.5834,95.6472,95.4013,95.5288,7544.0
2017-06-21 14:00:00,104.88,104.97,104.69,104.72,8574.0,95.5288,95.6108,95.3557,95.383,8574.0
2017-06-21 14:30:00,104.75,105.05,104.75,105.03,11291.0,95.4104,95.6836,95.4104,95.6654,11291.0
2017-06-21 15:00:00,105.04,105.04,104.7,104.7,8525.0,95.6745,95.6745,95.3648,95.3648,8525.0
2017-06-21 15:30:00,104.71,104.97,104.64,104.96,81146.0,95.3739,95.6108,95.3102,95.6016,81146.0
2017-06-22 09:30:00,105.06,105.25,104.2,104.2,16480.0,95.6927,95.8658,94.9094,94.9094,16480.0
2017-06-22 10:00:00,104.36,104.47,104.15,104.32,7400.0,95.0551,95.1553,94.8639,95.0187,7400.0
2017-06-22 10:30:00,104.34,104.56,104.17,104.26,13004.0,95.0369,95.2373,94.8821,94.9641,13004.0
2017-06-22 11:00:00,104.29,104.61,104.28,104.54,18023.0,94.9914,95.2829,94.9823,95.2191,18023.0
2017-06-22 11:30:00,104.55,104.82,104.34,104.7,7642.0,95.2282,95.4741,95.0369,95.3648,7642.0
2017-06-22 12:00:00,104.75,104.77,104.58,104.67,13094.0,95.4104,95.4286,95.2555,95.3375,13094.0
2017-06-22 12:30:00,104.72,104.98,104.72,104.93,8976.0,95.383,95.6199,95.383,95.5743,8976.0
2017-06-22 13:00:00,104.93,105.16,104.93,105.06,7322.0,95.5743,95.7838,95.5743,95.6927,7322.0
2017-06-22 13:30:00,105.11,105.24,104.89,105.04,23629.0,95.7383,95.8567,95.5379,95.6745,23629.0
2017-06-22 14:00:00,105.02,105.18,104.85,105.12,13334.0,95.6563,95.802,95.5015,95.7474,13334.0
2017-06-22 14:30:00,105.06,105.11,104.95,105.08,12000.0,95.6927,95.7383,95.5925,95.7109,12000.0
2017-06-22 15:00:00,105.06,105.17,105.0,105.09,12165.0,95.6927,95.7929,95.6381,95.7201,12165.0
2017-06-22 15:30:00,105.07,105.07,104.79,104.95,25909.0,95.7018,95.7018,95.4468,95.5925,25909.0
2017-06-23 09:30:00,105.0,105.32,104.84,105.3,14679.0,95.6381,95.9296,95.4923,95.9113,14679.0
2017-06-23 10:00:00,105.41,105.69,105.05,105.69,18168.0,96.0115,96.2666,95.6836,96.2666,18168.0
2017-06-23 10:30:00,105.59,105.8,105.51,105.56,18385.0,96.1755,96.3668,96.1026,96.1482,18385.0
2017-06-23 11:00:00,105.53,105.66,105.42,105.66,10284.0,96.1208,96.2392,96.0206,96.2392,10284.0
2017-06-23 11:30:00,105.7,105.74,105.56,105.6,6819.0,96.2757,96.3121,96.1482,96.1846,6819.0
2017-06-23 12:00:00,105.68,105.81,105.58,105.81,6865.0,96.2575,96.3759,96.1664,96.3759,6865.0
2017-06-23 12:30:00,105.79,105.92,105.79,105.86,8030.0,96.3576,96.4761,96.3576,96.4214,8030.0
2017-06-23 13:00:00,105.81,105.97,105.76,105.96,6338.0,96.3759,96.5216,96.3303,96.5125,6338.0
2017-06-23 13:30:00,105.93,106.03,105.86,105.97,6824.0,96.4852,96.5762,96.4214,96.5216,6824.0
2017-06-23 14:00:00,105.98,106.01,105.86,105.94,7913.0,96.5307,96.558,96.4214,96.4943,7913.0
2017-06-23 14:30:00,105.92,105.95,105.79,105.88,9970.0,96.4761,96.5034,96.3576,96.4396,9970.0
2017-06-23 15:00:00,105.84,105.86,105.62,105.7,20676.0,96.4032,96.4214,96.2028,96.2757,20676.0
2017-06-23 15:30:00,105.68,105.75,105.56,105.6,38861.0,96.2575,96.3212,96.1482,96.1846,38861.0
2017-06-26 09:30:00,106.01,106.11,105.79,105.8,11763.0,96.558,96.6491,96.3576,96.3668,11763.0
2017-06-26 10:00:00,105.83,105.86,105.53,105.72,6483.0,96.3941,96.4214,96.1208,96.2939,6483.0
2017-06-26 10:30:00,105.73,105.73,105.29,105.48,9836.0,96.303,96.303,95.9022,96.0753,9836.0
2017-06-26 11:00:00,105.53,105.56,105.24,105.42,25537.0,96.1208,96.1482,95.8567,96.0206,25537.0
2017-06-26 11:30:00,105.48,105.64,105.38,105.57,13226.0,96.0753,96.221,95.9842,96.1573,13226.0
2017-06-26 12:00:00,105.55,105.73,105.27,105.35,14976.0,96.139,96.303,95.884,95.9569,14976.0
2017-06-26 12:30:00,105.38,105.49,105.18,105.39,8420.0,95.9842,96.0844,95.802,95.9933,8420.0
2017-06-26 13:00:00,105.42,105.42,105.17,105.36,11685.0,96.0206,96.0206,95.7929,95.966,11685.0
2017-06-26 13:30:00,105.37,105.56,105.32,105.45,10622.0,95.9751,96.1482,95.9296,96.048,10622.0
2017-06-26 14:00:00,105.42,105.48,105.19,105.31,8242.0,96.0206,96.0753,95.8111,95.9204,8242.0
2017-06-26 14:30:00,105.34,105.5,105.29,105.47,12844.0,95.9478,96.0935,95.9022,96.0662,12844.0
2017-06-26 15:00:00,105.42,105.48,105.27,105.48,17887.0,96.0206,96.0753,95.884,96.0753,17887.0
2017-06-26 15:30:00,105.5,105.5,105.27,105.37,47400.0,96.0935,96.0935,95.884,95.9751,47400.0
2017-06-27 09:30:00,105.18,105.29,104.8,105.23,19581.0,95.802,95.9022,95.4559,95.8476,19581.0
2017-06-27 10:00:00,105.25,105.63,105.25,105.6,10378.0,95.8658,96.2119,95.8658,96.1846,10378.0
2017-06-27 10:30:00,105.62,105.77,105.52,105.59,5600.0,96.2028,96.3394,96.1117,96.1755,5600.0
2017-06-27 11:00:00,105.55,105.55,105.16,105.23,15982.0,96.139,96.139,95.7838,95.8476,15982.0
2017-06-27 11:30:00,105.24,105.32,105.16,105.21,9316.0,95.8567,95.9296,95.7838,95.8294,9316.0
2017-06-27 12:00:00,105.15,105.36,105.13,105.36,9392.0,95.7747,95.966,95.7565,95.966,9392.0
2017-06-27 12:30:00,105.35,105.35,104.94,104.95,10687.0,95.9569,95.9569,95.5834,95.5925,10687.0
2017-06-27 13:00:00,104.94,105.07,104.93,104.93,11076.0,95.5834,95.7018,95.5743,95.5743,11076.0
2017-06-27 13:30:00,104.95,104.95,104.64,104.75,5835.0,95.5925,95.5925,95.3102,95.4104,5835.0
2017-06-27 14:00:00,104.77,105.0,104.55,104.95,12595.0,95.4286,95.6381,95.2282,95.5925,12595.0
2017-06-27 14:30:00,104.95,105.0,104.88,104.92,11415.0,95.5925,95.6381,95.5288,95.5652,11415.0
2017-06-27 15:00:00,104.94,105.02,104.81,104.92,15321.0,95.5834,95.6563,95.465,95.5652,15321.0
2017-06-27 15:30:00,104.92,104.97,104.63,104.67,24548.0,95.5652,95.6108,95.3011,95.3375,24548.0
2017-06-28 09:30:00,105.21,105.21,104.28,104.62,18180.0,95.8294,95.8294,94.9823,95.292,18180.0
2017-06-28 10:00:00,104.5,105.51,104.44,105.32,22171.0,95.1827,96.1026,95.128,95.9296,22171.0
2017-06-28 10:30:00,105.37,105.73,105.2,105.65,20601.0,95.9751,96.303,95.8203,96.2301,20601.0
2017-06-28 11:00:00,105.74,105.98,105.63,105.69,28538.0,96.3121,96.5307,96.2119,96.2666,28538.0
2017-06-28 11:30:00,105.72,105.97,105.71,105.88,15871.0,96.2939,96.5216,96.2848,96.4396,15871.0
2017-06-28 12:00:00,105.83,105.83,105.34,105.45,28749.0,96.3941,96.3941,95.9478,96.048,28749.0
2017-06-28 12:30:00,105.48,105.54,105.4,105.45,5167.0,96.0753,96.1299,96.0024,96.048,5167.0
2017-06-28 13:00:00,105.48,105.53,105.28,105.28,7838.0,96.0753,96.1208,95.8931,95.8931,7838.0
2017-06-28 13:30:00,105.28,105.3,104.96,105.03,10964.0,95.8931,95.9113,95.6016,95.6654,10964.0
2017-06-28 14:00:00,104.99,105.14,104.96,105.03,11618.0,95.629,95.7656,95.6016,95.6654,11618.0
2017-06-28 14:30:00,105.05,105.26,105.04,105.22,12830.0,95.6836,95.8749,95.6745,95.8385,12830.0
2017-06-28 15:00:00,105.25,105.43,105.25,105.43,14715.0,95.8658,96.0297,95.8658,96.0297,14715.0
2017-06-28 15:30:00,105.42,105.46,105.23,105.26,37417.0,96.0206,96.0571,95.8476,95.8749,37417.0
2017-06-29 09:30:00,105.19,105.19,103.88,104.22,19703.0,95.8111,95.8111,94.6179,94.9276,19703.0
2017-06-29 10:00:00,104.11,104.32,103.68,103.98,10203.0,94.8274,95.0187,94.4358,94.709,10203.0
2017-06-29 10:30:00,103.99,104.38,103.95,104.07,12936.0,94.7181,95.0734,94.6817,94.791,12936.0
2017-06-29 11:00:00,103.97,104.09,103.65,103.65,10752.0,94.6999,94.8092,94.4085,94.4085,10752.0
2017-06-29 11:30:00,103.63,103.87,103.48,103.7,12915.0,94.3902,94.6088,94.2536,94.454,12915.0
2017-06-29 12:00:00,103.55,103.88,103.55,103.68,3401.0,94.3174,94.6179,94.3174,94.4358,3401.0
2017-06-29 12:30:00,103.75,103.86,103.54,103.57,7593.0,94.4995,94.5997,94.3083,94.3356,7593.0
2017-06-29 13:00:00,103.54,103.54,103.12,103.12,7430.0,94.3083,94.3083,93.9257,93.9257,7430.0
2017-06-29 13:30:00,103.18,103.5,103.16,103.45,7750.0,93.9804,94.2718,93.9621,94.2263,7750.0
2017-06-29 14:00:00,103.43,103.55,103.38,103.48,12062.0,94.2081,94.3174,94.1625,94.2536,12062.0
2017-06-29 14:30:00,103.49,103.63,103.35,103.49,15633.0,94.2627,94.3902,94.1352,94.2627,15633.0
2017-06-29 15:00:00,103.5,103.61,103.26,103.46,24051.0,94.2718,94.372,94.0532,94.2354,24051.0
2017-06-29 15:30:00,103.48,103.93,103.47,103.7,61337.0,94.2536,94.6635,94.2445,94.454,61337.0
2017-06-30 09:30:00,104.14,104.49,103.78,103.95,14802.0,94.8548,95.1736,94.5269,94.6817,14802.0
2017-06-30 10:00:00,103.97,104.15,103.6,103.96,24131.0,94.6999,94.8639,94.3629,94.6908,24131.0
2017-06-30 10:30:00,103.94,104.12,103.81,104.09,12779.0,94.6726,94.8365,94.5542,94.8092,12779.0
2017-06-30 11:00:00,104.11,104.24,103.96,103.98,9898.0,94.8274,94.9458,94.6908,94.709,9898.0
2017-06-30 11:30:00,103.97,104.4,103.93,104.4,11105.0,94.6999,95.0916,94.6635,95.0916,11105.0
2017-06-30 12:00:00,104.41,104.47,104.33,104.35,9224.0,95.1007,95.1553,95.0278,95.046,9224.0
2017-06-30 12:30:00,104.35,104.36,104.13,104.18,7077.0,95.046,95.0551,94.8457,94.8912,7077.0
2017-06-30 13:00:00,104.24,104.25,103.99,104.06,8255.0,94.9458,94.955,94.7181,94.7819,8255.0
2017-06-30 13:30:00,104.12,104.24,103.92,104.08,12858.0,94.8365,94.9458,94.6544,94.8001,12858.0
2017-06-30 14:00:00,104.17,104.37,104.04,104.25,12048.0,94.8821,95.0643,94.7637,94.955,12048.0
2017-06-30 14:30:00,104.27,104.43,104.11,104.37,12492.0,94.9732,95.1189,94.8274,95.0643,12492.0
2017-06-30 15:00:00,104.28,104.48,104.15,104.27,11223.0,94.9823,95.1644,94.8639,94.9732,11223.0
2017-06-30 15:30:00,104.25,104.37,103.83,103.92,62541.0,94.955,95.0643,94.5724,94.6544,62541.0
2017-07-03 09:30:00,104.41,104.73,103.76,104.17,32254.0,95.1007,95.3922,94.5086,94.8821,32254.0
2017-07-03 10:00:00,104.16,104.48,103.79,104.04,22226.0,94.873,95.1644,94.536,94.7637,22226.0
2017-07-03 10:30:00,103.94,104.02,103.76,103.98,8677.0,94.6726,94.7455,94.5086,94.709,8677.0
2017-07-03 11:00:00,103.93,104.23,103.86,104.23,6426.0,94.6635,94.9367,94.5997,94.9367,6426.0
2017-07-03 11:30:00,104.21,104.23,103.91,104.22,15551.0,94.9185,94.9367,94.6453,94.9276,15551.0
2017-07-03 12:00:00,104.18,104.18,103.4,103.53,15673.0,94.8912,94.8912,94.1807,94.2991,15673.0
2017-07-03 12:30:00,103.49,103.59,103.2,103.2,30845.0,94.2627,94.3538,93.9986,93.9986,30845.0
2017-07-05 09:30:00,103.29,104.23,103.16,103.73,15761.0,94.0805,94.9367,93.9621,94.4813,15761.0
2017-07-05 10:00:00,103.67,103.79,103.44,103.57,10600.0,94.4267,94.536,94.2172,94.3356,10600.0
2017-07-05 10:30:00,103.62,103.89,103.62,103.71,9134.0,94.3811,94.6271,94.3811,94.4631,9134.0
2017-07-05 11:00:00,103.69,103.96,103.55,103.84,21385.0,94.4449,94.6908,94.3174,94.5815,21385.0
2017-07-05 11:30:00,103.86,104.0,103.67,103.9,12693.0,94.5997,94.7272,94.4267,94.6362,12693.0
2017-07-05 12:00:00,103.9,104.01,103.8,103.89,22770.0,94.6362,94.7364,94.5451,94.6271,22770.0
2017-07-05 12:30:00,103.88,103.88,103.56,103.56,6295.0,94.6179,94.6179,94.3265,94.3265,6295.0
2017-07-05 13:00:00,103.56,103.58,103.31,103.44,24776.0,94.3265,94.3447,94.0988,94.2172,24776.0
2017-07-05 13:30:00,103.38,103.6,103.38,103.6,12302.0,94.1625,94.3629,94.1625,94.3629,12302.0
2017-07-05 14:00:00,103.55,103.71,103.4,103.62,14548.0,94.3174,94.4631,94.1807,94.3811,14548.0
2017-07-05 14:30:00,103.62,103.72,103.46,103.51,19010.0,94.3811,94.4722,94.2354,94.2809,19010.0
2017-07-05 15:00:00,103.56,103.58,103.35,103.44,18210.0,94.3265,94.3447,94.1352,94.2172,18210.0
2017-07-05 15:30:00,103.47,103.74,103.47,103.67,53361.0,94.2445,94.4904,94.2445,94.4267,53361.0
2017-07-06 09:30:00,103.2,103.36,102.63,103.21,14419.0,93.9986,94.1443,93.4794,94.0077,14419.0
2017-07-06 10:00:00,103.08,103.13,102.84,102.94,5748.0,93.8893,93.9348,93.6707,93.7618,5748.0
2017-07-06 10:30:00,102.92,103.26,102.91,103.02,23662.0,93.7435,94.0532,93.7344,93.8346,23662.0
2017-07-06 11:00:00,103.01,103.02,102.75,102.83,14034.0,93.8255,93.8346,93.5887,93.6616,14034.0
2017-07-06 11:30:00,102.87,103.17,102.86,102.98,17706.0,93.698,93.9712,93.6889,93.7982,17706.0
2017-07-06 12:00:00,103.03,103.16,102.94,103.02,10440.0,93.8437,93.9621,93.7618,93.8346,10440.0
2017-07-06 12:30:00,103.06,103.21,102.87,103.02,17824.0,93.8711,94.0077,93.698,93.8346,17824.0
2017-07-06 13:00:00,103.0,103.01,102.84,102.88,9725.0,93.8164,93.8255,93.6707,93.7071,9725.0
2017-07-06 13:30:00,102.9,102.95,102.59,102.89,18529.0,93.7253,93.7709,93.443,93.7162,18529.0
2017-07-06 14:00:00,102.92,102.92,102.62,102.82,30150.0,93.7435,93.7435,93.4703,93.6525,30150.0
2017-07-06 14:30:00,102.77,102.91,102.65,102.8,16180.0,93.6069,93.7344,93.4976,93.6342,16180.0
2017-07-06 15:00:00,102.85,102.95,102.65,102.65,17824.0,93.6798,93.7709,93.4976,93.4976,17824.0
2017-07-06 15:30:00,102.68,102.79,102.39,102.61,79347.0,93.5249,93.6251,93.2608,93.4612,79347.0
2017-07-07 09:30:00,102.63,103.28,102.63,102.85,44129.0,93.4794,94.0714,93.4794,93.6798,44129.0
2017-07-07 10:00:00,102.85,103.34,102.85,103.2,39254.0,93.6798,94.1261,93.6798,93.9986,39254.0
2017-07-07 10:30:00,103.2,103.37,103.08,103.2,31493.0,93.9986,94.1534,93.8893,93.9986,31493.0
2017-07-07 11:00:00,103.21,103.61,103.21,103.51,11435.0,94.0077,94.372,94.0077,94.2809,11435.0
2017-07-07 11:30:00,103.5,103.87,103.5,103.74,6925.0,94.2718,94.6088,94.2718,94.4904,6925.0
2017-07-07 12:00:00,103.83,103.94,103.71,103.85,7240.0,94.5724,94.6726,94.4631,94.5906,7240.0
2017-07-07 12:30:00,103.91,104.0,103.87,103.98,3945.0,94.6453,94.7272,94.6088,94.709,3945.0
2017-07-07 13:00:00,104.02,104.17,103.78,103.9,11162.0,94.7455,94.8821,94.5269,94.6362,11162.0
2017-07-07 13:30:00,103.94,104.04,103.9,104.04,3470.0,94.6726,94.7637,94.6362,94.7637,3470.0
2017-07-07 14:00:00,103.98,103.98,103.73,103.74,7195.0,94.709,94.709,94.4813,94.4904,7195.0
2017-07-07 14:30:00,103.73,103.85,103.62,103.69,7268.0,94.4813,94.5906,94.3811,94.4449,7268.0
2017-07-07 15:00:00,103.68,103.77,103.64,103.76,7154.0,94.4358,94.5178,94.3993,94.5086,7154.0
2017-07-07 15:30:00,103.77,103.77,103.5,103.59,36889.0,94.5178,94.5178,94.2718,94.3538,36889.0
2017-07-10 09:30:00,103.63,103.74,103.26,103.51,8694.0,94.3902,94.4904,94.0532,94.2809,8694.0
2017-07-10 10:00:00,103.45,104.09,103.4,103.98,8696.0,94.2263,94.8092,94.1807,94.709,8696.0
2017-07-10 10:30:00,104.0,104.16,103.9,104.16,10388.0,94.7272,94.873,94.6362,94.873,10388.0
2017-07-10 11:00:00,104.12,104.12,103.98,103.99,14691.0,94.8365,94.8365,94.709,94.7181,14691.0
2017-07-10 11:30:00,103.99,104.16,103.97,104.04,9961.0,94.7181,94.873,94.6999,94.7637,9961.0
2017-07-10 12:00:00,104.09,104.16,104.03,104.14,3110.0,94.8092,94.873,94.7546,94.8548,3110.0
2017-07-10 12:30:00,104.13,104.16,103.93,103.97,4500.0,94.8457,94.873,94.6635,94.6999,4500.0
2017-07-10 13:00:00,103.94,104.03,103.69,103.82,5049.0,94.6726,94.7546,94.4449,94.5633,5049.0
2017-07-10 13:30:00,103.82,103.84,103.72,103.76,9661.0,94.5633,94.5815,94.4722,94.5086,9661.0
2017-07-10 14:00:00,103.79,103.89,103.58,103.64,11614.0,94.536,94.6271,94.3447,94.3993,11614.0
2017-07-10 14:30:00,103.68,103.74,103.54,103.69,8175.0,94.4358,94.4904,94.3083,94.4449,8175.0
2017-07-10 15:00:00,103.71,103.78,103.67,103.71,10382.0,94.4631,94.5269,94.4267,94.4631,10382.0
2017-07-10 15:30:00,103.75,103.96,103.75,103.82,50281.0,94.4995,94.6908,94.4995,94.5633,50281.0
2017-07-11 09:30:00,103.85,103.86,103.36,103.61,17269.0,94.5906,94.5997,94.1443,94.372,17269.0
2017-07-11 10:00:00,103.75,103.8,103.56,103.8,10594.0,94.4995,94.5451,94.3265,94.5451,10594.0
2017-07-11 10:30:00,103.77,103.8,103.54,103.67,7641.0,94.5178,94.5451,94.3083,94.4267,7641.0
2017-07-11 11:00:00,103.67,103.69,103.15,103.15,8900.0,94.4267,94.4449,93.953,93.953,8900.0
2017-07-11 11:30:00,103.15,103.56,103.15,103.49,4900.0,93.953,94.3265,93.953,94.2627,4900.0
2017-07-11 12:00:00,103.46,103.55,103.31,103.47,13587.0,94.2354,94.3174,94.0988,94.2445,13587.0
2017-07-11 12:30:00,103.47,103.75,103.39,103.67,4948.0,94.2445,94.4995,94.1716,94.4267,4948.0
2017-07-11 13:00:00,103.69,103.76,103.6,103.71,5173.0,94.4449,94.5086,94.3629,94.4631,5173.0
2017-07-11 13:30:00,103.63,103.86,103.56,103.7,8515.0,94.3902,94.5997,94.3265,94.454,8515.0
2017-07-11 14:00:00,103.7,103.81,103.6,103.69,8790.0,94.454,94.5542,94.3629,94.4449,8790.0
2017-07-11 14:30:00,103.69,103.73,103.62,103.65,6487.0,94.4449,94.4813,94.3811,94.4085,6487.0
2017-07-11 15:00:00,103.7,103.96,103.69,103.91,12939.0,94.454,94.6908,94.4449,94.6453,12939.0
2017-07-11 15:30:00,103.93,104.02,103.83,103.92,39244.0,94.6635,94.7455,94.5724,94.6544,39244.0
2017-07-12 09:30:00,104.48,104.96,104.11,104.46,23765.0,95.1644,95.6016,94.8274,95.1462,23765.0
2017-07-12 10:00:00,104.5,104.64,104.41,104.52,9312.0,95.1827,95.3102,95.1007,95.2009,9312.0
2017-07-12 10:30:00,104.53,104.7,104.38,104.5,10078.0,95.21,95.3648,95.0734,95.1827,10078.0
2017-07-12 11:00:00,104.5,104.65,104.45,104.64,9706.0,95.1827,95.3193,95.1371,95.3102,9706.0
2017-07-12 11:30:00,104.63,104.68,104.34,104.43,6625.0,95.3011,95.3466,95.0369,95.1189,6625.0
2017-07-12 12:00:00,104.45,104.5,104.37,104.5,6523.0,95.1371,95.1827,95.0643,95.1827,6523.0
2017-07-12 12:30:00,104.47,104.52,104.28,104.52,2924.0,95.1553,95.2009,94.9823,95.2009,2924.0
2017-07-12 13:00:00,104.47,104.56,104.41,104.54,4528.0,95.1553,95.2373,95.1007,95.2191,4528.0
2017-07-12 13:30:00,104.54,104.72,104.54,104.72,5000.0,95.2191,95.383,95.2191,95.383,5000.0
2017-07-12 14:00:00,104.71,104.88,104.6,104.84,12862.0,95.3739,95.5288,95.2737,95.4923,12862.0
2017-07-12 14:30:00,104.83,104.85,104.7,104.81,15727.0,95.4832,95.5015,95.3648,95.465,15727.0
2017-07-12 15:00:00,104.82,105.07,104.81,104.95,29591.0,95.4741,95.7018,95.465,95.5925,29591.0
2017-07-12 15:30:00,104.95,105.29,104.95,105.25,82465.0,95.5925,95.9022,95.5925,95.8658,82465.0
2017-07-13 09:30:00,105.33,105.36,104.87,105.31,9553.0,95.9387,95.966,95.5197,95.9204,9553.0
2017-07-13 10:00:00,105.21,105.34,104.61,104.65,9749.0,95.8294,95.9478,95.2829,95.3193,9749.0
2017-07-13 10:30:00,104.59,104.67,104.39,104.65,7609.0,95.2646,95.3375,95.0825,95.3193,7609.0
2017-07-13 11:00:00,104.59,104.79,104.57,104.64,5800.0,95.2646,95.4468,95.2464,95.3102,5800.0
2017-07-13 11:30:00,104.64,104.89,104.64,104.85,6431.0,95.3102,95.5379,95.3102,95.5015,6431.0
2017-07-13 12:00:00,104.85,104.98,104.81,104.98,5293.0,95.5015,95.6199,95.465,95.6199,5293.0
2017-07-13 12:30:00,104.95,104.95,104.74,104.79,6800.0,95.5925,95.5925,95.4013,95.4468,6800.0
2017-07-13 13:00:00,104.78,104.82,104.71,104.75,2000.0,95.4377,95.4741,95.3739,95.4104,2000.0
2017-07-13 13:30:00,104.78,104.85,104.65,104.85,7262.0,95.4377,95.5015,95.3193,95.5015,7262.0
2017-07-13 14:00:00,104.87,104.87,104.69,104.7,6659.0,95.5197,95.5197,95.3557,95.3648,6659.0
2017-07-13 14:30:00,104.68,104.75,104.57,104.66,6470.0,95.3466,95.4104,95.2464,95.3284,6470.0
2017-07-13 15:00:00,104.62,104.73,104.56,104.63,5427.0,95.292,95.3922,95.2373,95.3011,5427.0
2017-07-13 15:30:00,104.62,104.92,104.6,104.89,49324.0,95.292,95.5652,95.2737,95.5379,49324.0
2017-07-14 09:30:00,104.93,105.49,104.93,105.29,4784.0,95.5743,96.0844,95.5743,95.9022,4784.0
2017-07-14 10:00:00,105.32,105.4,105.05,105.29,5210.0,95.9296,96.0024,95.6836,95.9022,5210.0
2017-07-14 10:30:00,105.29,105.31,105.01,105.31,5904.0,95.9022,95.9204,95.6472,95.9204,5904.0
2017-07-14 11:00:00,105.29,105.57,105.28,105.47,3854.0,95.9022,96.1573,95.8931,96.0662,3854.0
2017-07-14 11:30:00,105.54,105.6,105.38,105.48,4880.0,96.1299,96.1846,95.9842,96.0753,4880.0
2017-07-14 12:00:00,105.4,105.5,105.38,105.5,2121.0,96.0024,96.0935,95.9842,96.0935,2121.0
2017-07-14 12:30:00,105.49,105.54,105.45,105.48,5950.0,96.0844,96.1299,96.048,96.0753,5950.0
2017-07-14 13:00:00,105.43,105.5,105.38,105.47,4201.0,96.0297,96.0935,95.9842,96.0662,4201.0
2017-07-14 13:30:00,105.48,105.51,105.34,105.42,5487.0,96.0753,96.1026,95.9478,96.0206,5487.0
2017-07-14 14:00:00,105.47,105.51,105.36,105.38,9094.0,96.0662,96.1026,95.966,95.9842,9094.0
2017-07-14 14:30:00,105.44,105.52,105.01,105.46,31164.0,96.0389,96.1117,95.6472,96.0571,31164.0
2017-07-14 15:00:00,105.43,105.55,105.38,105.45,7887.0,96.0297,96.139,95.9842,96.048,7887.0
2017-07-14 15:30:00,105.45,105.59,105.17,105.21,59700.0,96.048,96.1755,95.7929,95.8294,59700.0
2017-07-17 09:30:00,105.22,105.22,104.83,104.83,5024.0,95.8385,95.8385,95.4832,95.4832,5024.0
2017-07-17 10:00:00,104.86,105.44,104.86,105.4,5298.0,95.5106,96.0389,95.5106,96.0024,5298.0
2017-07-17 10:30:00,105.44,105.5,105.17,105.25,4751.0,96.0389,96.0935,95.7929,95.8658,4751.0
2017-07-17 11:00:00,105.24,105.25,105.07,105.14,4994.0,95.8567,95.8658,95.7018,95.7656,4994.0
2017-07-17 11:30:00,105.07,105.2,104.95,105.17,2748.0,95.7018,95.8203,95.5925,95.7929,2748.0
2017-07-17 12:00:00,105.19,105.26,105.14,105.16,2555.0,95.8111,95.8749,95.7656,95.7838,2555.0
2017-07-17 12:30:00,105.15,105.31,105.11,105.27,2398.0,95.7747,95.9204,95.7383,95.884,2398.0
2017-07-17 13:00:00,105.29,105.42,105.29,105.35,3300.0,95.9022,96.0206,95.9022,95.9569,3300.0
2017-07-17 13:30:00,105.29,105.35,105.17,105.35,3759.0,95.9022,95.9569,95.7929,95.9569,3759.0
2017-07-17 14:00:00,105.3,105.47,105.26,105.46,5003.0,95.9113,96.0662,95.8749,96.0571,5003.0
2017-07-17 14:30:00,105.5,105.51,105.37,105.37,4305.0,96.0935,96.1026,95.9751,95.9751,4305.0
2017-07-17 15:00:00,105.32,105.41,105.28,105.35,4098.0,95.9296,96.0115,95.8931,95.9569,4098.0
2017-07-17 15:30:00,105.37,105.59,105.3,105.52,21811.0,95.9751,96.1755,95.9113,96.1117,21811.0
2017-07-18 09:30:00,105.67,105.75,105.35,105.55,10741.0,96.2483,96.3212,95.9569,96.139,10741.0
2017-07-18 10:00:00,105.59,105.64,105.28,105.28,8675.0,96.1755,96.221,95.8931,95.8931,8675.0
2017-07-18 10:30:00,105.27,105.29,105.08,105.17,7500.0,95.884,95.9022,95.7109,95.7929,7500.0
2017-07-18 11:00:00,105.26,105.26,104.91,104.94,10443.0,95.8749,95.8749,95.5561,95.5834,10443.0
2017-07-18 11:30:00,104.94,105.14,104.84,105.03,12113.0,95.5834,95.7656,95.4923,95.6654,12113.0
2017-07-18 12:00:00,105.03,105.19,104.95,104.99,7725.0,95.6654,95.8111,95.5925,95.629,7725.0
2017-07-18 12:30:00,104.99,105.09,104.92,104.95,9929.0,95.629,95.7201,95.5652,95.5925,9929.0
2017-07-18 13:00:00,104.95,105.21,104.89,105.15,11047.0,95.5925,95.8294,95.5379,95.7747,11047.0
2017-07-18 13:30:00,105.21,105.25,105.1,105.25,8301.0,95.8294,95.8658,95.7292,95.8658,8301.0
2017-07-18 14:00:00,105.27,105.37,105.14,105.17,9375.0,95.884,95.9751,95.7656,95.7929,9375.0
2017-07-18 14:30:00,105.16,105.38,105.14,105.14,15831.0,95.7838,95.9842,95.7656,95.7656,15831.0
2017-07-18 15:00:00,105.12,105.19,105.05,105.13,28261.0,95.7474,95.8111,95.6836,95.7565,28261.0
2017-07-18 15:30:00,105.13,105.25,105.08,105.2,28389.0,95.7565,95.8658,95.7109,95.8203,28389.0
2017-07-19 09:30:00,105.69,105.69,105.24,105.67,14727.0,96.2666,96.2666,95.8567,96.2483,14727.0
2017-07-19 10:00:00,105.59,105.63,105.52,105.57,5004.0,96.1755,96.2119,96.1117,96.1573,5004.0
2017-07-19 10:30:00,105.57,105.74,105.52,105.67,4230.0,96.1573,96.3121,96.1117,96.2483,4230.0
2017-07-19 11:00:00,105.68,105.84,105.64,105.72,6192.0,96.2575,96.4032,96.221,96.2939,6192.0
2017-07-19 11:30:00,105.77,106.27,105.75,106.19,10001.0,96.3394,96.7948,96.3212,96.722,10001.0
2017-07-19 12:00:00,106.22,106.49,106.21,106.39,8705.0,96.7493,96.9952,96.7402,96.9041,8705.0
2017-07-19 12:30:00,106.41,106.47,106.26,106.32,6432.0,96.9224,96.977,96.7857,96.8404,6432.0
2017-07-19 13:00:00,106.32,106.36,106.19,106.28,13890.0,96.8404,96.8768,96.722,96.804,13890.0
2017-07-19 13:30:00,106.28,106.28,106.08,106.19,15616.0,96.804,96.804,96.6218,96.722,15616.0
2017-07-19 14:00:00,106.19,106.3,106.14,106.24,7638.0,96.722,96.8222,96.6764,96.7675,7638.0
2017-07-19 14:30:00,106.25,106.25,106.14,106.16,7264.0,96.7766,96.7766,96.6764,96.6947,7264.0
2017-07-19 15:00:00,106.14,106.31,106.11,106.24,10013.0,96.6764,96.8313,96.6491,96.7675,10013.0
2017-07-19 15:30:00,106.24,106.28,105.98,106.18,37851.0,96.7675,96.804,96.5307,96.7129,37851.0
2017-07-20 09:30:00,106.1,106.42,106.1,106.42,9723.0,96.64,96.9315,96.64,96.9315,9723.0
2017-07-20 10:00:00,106.43,106.73,106.4,106.4,13851.0,96.9406,97.2138,96.9133,96.9133,13851.0
2017-07-20 10:30:00,106.33,106.35,106.08,106.35,3700.0,96.8495,96.8677,96.6218,96.8677,3700.0
2017-07-20 11:00:00,106.41,106.65,106.39,106.55,7700.0,96.9224,97.141,96.9041,97.0499,7700.0
2017-07-20 11:30:00,106.54,106.88,106.54,106.88,12754.0,97.0408,97.3505,97.0408,97.3505,12754.0
2017-07-20 12:00:00,106.88,106.97,106.85,106.87,9931.0,97.3505,97.4324,97.3231,97.3414,9931.0
2017-07-20 12:30:00,106.84,106.97,106.84,106.97,7300.0,97.314,97.4324,97.314,97.4324,7300.0
2017-07-20 13:00:00,106.97,106.98,106.75,106.77,8097.0,97.4324,97.4415,97.2321,97.2503,8097.0
2017-07-20 13:30:00,106.75,106.8,106.67,106.67,13311.0,97.2321,97.2776,97.1592,97.1592,13311.0
2017-07-20 14:00:00,106.66,106.68,106.32,106.32,10829.0,97.1501,97.1683,96.8404,96.8404,10829.0
2017-07-20 14:30:00,106.35,106.65,106.3,106.51,36459.0,96.8677,97.141,96.8222,97.0134,36459.0
2017-07-20 15:00:00,106.53,106.78,106.5,106.52,24806.0,97.0317,97.2594,97.0043,97.0226,24806.0
2017-07-20 15:30:00,106.53,106.62,106.44,106.45,29799.0,97.0317,97.1136,96.9497,96.9588,29799.0
2017-07-21 09:30:00,106.04,106.78,105.5,106.68,19089.0,96.5854,97.2594,96.0935,97.1683,19089.0
2017-07-21 10:00:00,106.7,106.73,106.42,106.43,4405.0,97.1865,97.2138,96.9315,96.9406,4405.0
2017-07-21 10:30:00,106.38,106.53,106.15,106.22,7144.0,96.895,97.0317,96.6855,96.7493,7144.0
2017-07-21 11:00:00,106.2,106.23,106.08,106.22,8700.0,96.7311,96.7584,96.6218,96.7493,8700.0
2017-07-21 11:30:00,106.17,106.26,106.12,106.25,6030.0,96.7038,96.7857,96.6582,96.7766,6030.0
2017-07-21 12:00:00,106.28,106.42,106.03,106.18,24793.0,96.804,96.9315,96.5762,96.7129,24793.0
2017-07-21 12:30:00,106.2,106.53,106.1,106.53,22056.0,96.7311,97.0317,96.64,97.0317,22056.0
2017-07-21 13:00:00,106.52,106.6,106.46,106.47,3206.0,97.0226,97.0954,96.9679,96.977,3206.0
2017-07-21 13:30:00,106.43,106.43,106.26,106.32,3139.0,96.9406,96.9406,96.7857,96.8404,3139.0
2017-07-21 14:00:00,106.31,106.39,106.18,106.28,4464.0,96.8313,96.9041,96.7129,96.804,4464.0
2017-07-21 14:30:00,106.39,106.45,106.33,106.36,4364.0,96.9041,96.9588,96.8495,96.8768,4364.0
2017-07-21 15:00:00,106.36,106.37,106.29,106.32,7649.0,96.8768,96.8859,96.8131,96.8404,7649.0
2017-07-21 15:30:00,106.32,106.34,106.1,106.19,33168.0,96.8404,96.8586,96.64,96.722,33168.0
2017-07-24 09:30:00,106.07,106.42,105.75,106.17,9947.0,96.6127,96.9315,96.3212,96.7038,9947.0
2017-07-24 10:00:00,106.19,106.21,105.74,105.82,9656.0,96.722,96.7402,96.3121,96.385,9656.0
2017-07-24 10:30:00,105.81,106.06,105.81,105.99,4700.0,96.3759,96.6036,96.3759,96.5398,4700.0
2017-07-24 11:00:00,106.0,106.05,105.9,106.0,4900.0,96.5489,96.5945,96.4578,96.5489,4900.0
2017-07-24 11:30:00,106.11,106.16,105.85,105.93,8802.0,96.6491,96.6947,96.4123,96.4852,8802.0
2017-07-24 12:00:00,106.0,106.08,105.93,106.05,7339.0,96.5489,96.6218,96.4852,96.5945,7339.0
2017-07-24 12:30:00,106.13,106.22,106.0,106.11,10100.0,96.6673,96.7493,96.5489,96.6491,10100.0
2017-07-24 13:00:00,106.15,106.17,106.12,106.17,6937.0,96.6855,96.7038,96.6582,96.7038,6937.0
2017-07-24 13:30:00,106.2,106.21,106.1,106.16,16287.0,96.7311,96.7402,96.64,96.6947,16287.0
2017-07-24 14:00:00,106.15,106.19,106.1,106.14,12885.0,96.6855,96.722,96.64,96.6764,12885.0
2017-07-24 14:30:00,106.22,106.22,106.09,106.15,13032.0,96.7493,96.7493,96.6309,96.6855,13032.0
2017-07-24 15:00:00,106.17,106.22,106.11,106.21,14584.0,96.7038,96.7493,96.6491,96.7402,14584.0
2017-07-24 15:30:00,106.2,106.4,106.13,106.16,57373.0,96.7311,96.9133,96.6673,96.6947,57373.0
2017-07-25 09:30:00,106.42,106.52,105.89,106.52,16798.0,96.9315,97.0226,96.4487,97.0226,16798.0
2017-07-25 10:00:00,106.51,106.62,106.41,106.58,11110.0,97.0134,97.1136,96.9224,97.0772,11110.0
2017-07-25 10:30:00,106.58,106.62,106.33,106.45,16971.0,97.0772,97.1136,96.8495,96.9588,16971.0
2017-07-25 11:00:00,106.49,106.61,106.36,106.61,12975.0,96.9952,97.1045,96.8768,97.1045,12975.0
2017-07-25 11:30:00,106.56,106.61,106.44,106.56,9839.0,97.059,97.1045,96.9497,97.059,9839.0
2017-07-25 12:00:00,106.55,106.55,106.36,106.41,6800.0,97.0499,97.0499,96.8768,96.9224,6800.0
2017-07-25 12:30:00,106.42,106.57,106.4,106.45,7928.0,96.9315,97.0681,96.9133,96.9588,7928.0
2017-07-25 13:00:00,106.47,106.49,106.37,106.4,5191.0,96.977,96.9952,96.8859,96.9133,5191.0
2017-07-25 13:30:00,106.39,106.53,106.39,106.49,7500.0,96.9041,97.0317,96.9041,96.9952,7500.0
2017-07-25 14:00:00,106.44,106.51,106.37,106.43,12527.0,96.9497,97.0134,96.8859,96.9406,12527.0
2017-07-25 14:30:00,106.41,106.55,106.26,106.53,33004.0,96.9224,97.0499,96.7857,97.0317,33004.0
2017-07-25 15:00:00,106.55,106.59,106.46,106.56,29644.0,97.0499,97.0863,96.9679,97.059,29644.0
2017-07-25 15:30:00,106.57,106.63,106.44,106.47,87329.0,97.0681,97.1227,96.9497,96.977,87329.0
2017-07-26 09:30:00,106.5,106.74,106.35,106.52,14830.0,97.0043,97.2229,96.8677,97.0226,14830.0
2017-07-26 10:00:00,106.48,106.56,106.19,106.56,25227.0,96.9861,97.059,96.722,97.059,25227.0
2017-07-26 10:30:00,106.52,106.59,106.41,106.55,8177.0,97.0226,97.0863,96.9224,97.0499,8177.0
2017-07-26 11:00:00,106.58,106.62,106.4,106.4,6000.0,97.0772,97.1136,96.9133,96.9133,6000.0
2017-07-26 11:30:00,106.41,106.5,106.35,106.44,5249.0,96.9224,97.0043,96.8677,96.9497,5249.0
2017-07-26 12:00:00,106.52,106.63,106.43,106.54,6357.0,97.0226,97.1227,96.9406,97.0408,6357.0
2017-07-26 12:30:00,106.55,106.77,106.46,106.69,24216.0,97.0499,97.2503,96.9679,97.1774,24216.0
2017-07-26 13:00:00,106.7,106.95,106.7,106.88,6122.0,97.1865,97.4142,97.1865,97.3505,6122.0
2017-07-26 13:30:00,106.9,106.98,106.68,106.84,11984.0,97.3687,97.4415,97.1683,97.314,11984.0
2017-07-26 14:00:00,106.83,106.91,106.76,106.86,10775.0,97.3049,97.3778,97.2412,97.3322,10775.0
2017-07-26 14:30:00,106.9,107.14,106.89,106.99,17683.0,97.3687,97.5873,97.3596,97.4507,17683.0
2017-07-26 15:00:00,107.0,107.06,106.8,106.85,22923.0,97.4598,97.5144,97.2776,97.3231,22923.0
2017-07-26 15:30:00,106.87,106.96,106.67,106.67,73347.0,97.3414,97.4233,97.1592,97.1592,73347.0
2017-07-27 09:30:00,106.99,107.1,106.42,106.75,7719.0,97.4507,97.5508,96.9315,97.2321,7719.0
2017-07-27 10:00:00,106.71,106.75,106.6,106.63,4700.0,97.1956,97.2321,97.0954,97.1227,4700.0
2017-07-27 10:30:00,106.57,106.77,106.4,106.4,15228.0,97.0681,97.2503,96.9133,96.9133,15228.0
2017-07-27 11:00:00,106.41,106.6,106.36,106.39,6567.0,96.9224,97.0954,96.8768,96.9041,6567.0
2017-07-27 11:30:00,106.4,106.7,106.4,106.61,12772.0,96.9133,97.1865,96.9133,97.1045,12772.0
2017-07-27 12:00:00,106.62,106.69,106.53,106.62,4668.0,97.1136,97.1774,97.0317,97.1136,4668.0
2017-07-27 12:30:00,106.62,106.95,106.25,106.62,17455.0,97.1136,97.4142,96.7766,97.1136,17455.0
2017-07-27 13:00:00,106.57,106.76,106.13,106.34,14932.0,97.0681,97.2412,96.6673,96.8586,14932.0
2017-07-27 13:30:00,106.31,106.86,106.11,106.5,14657.0,96.8313,97.3322,96.6491,97.0043,14657.0
2017-07-27 14:00:00,106.38,106.72,106.34,106.44,27051.0,96.895,97.2047,96.8586,96.9497,27051.0
2017-07-27 14:30:00,106.39,106.46,106.29,106.43,21556.0,96.9041,96.9679,96.8131,96.9406,21556.0
2017-07-27 15:00:00,106.49,106.69,106.43,106.57,12881.0,96.9952,97.1774,96.9406,97.0681,12881.0
2017-07-27 15:30:00,106.59,106.74,106.54,106.7,46188.0,97.0863,97.2229,97.0408,97.1865,46188.0
2017-07-28 09:30:00,106.48,107.12,106.48,106.79,10924.0,96.9861,97.5691,96.9861,97.2685,10924.0
2017-07-28 10:00:00,106.69,106.82,106.29,106.57,14508.0,97.1774,97.2958,96.8131,97.0681,14508.0
2017-07-28 10:30:00,106.59,106.77,106.48,106.69,23876.0,97.0863,97.2503,96.9861,97.1774,23876.0
2017-07-28 11:00:00,106.76,106.91,106.64,106.81,21340.0,97.2412,97.3778,97.1319,97.2867,21340.0
2017-07-28 11:30:00,106.84,107.13,106.84,107.03,11590.0,97.314,97.5782,97.314,97.4871,11590.0
2017-07-28 12:00:00,107.03,107.1,106.86,106.86,6262.0,97.4871,97.5508,97.3322,97.3322,6262.0
2017-07-28 12:30:00,106.89,106.94,106.76,106.76,6427.0,97.3596,97.4051,97.2412,97.2412,6427.0
2017-07-28 13:00:00,106.78,107.02,106.76,106.99,4156.0,97.2594,97.478,97.2412,97.4507,4156.0
2017-07-28 13:30:00,107.02,107.09,106.97,107.04,6827.0,97.478,97.5417,97.4324,97.4962,6827.0
2017-07-28 14:00:00,107.04,107.27,107.04,107.13,15913.0,97.4962,97.7057,97.4962,97.5782,15913.0
2017-07-28 14:30:00,107.13,107.15,107.01,107.01,7753.0,97.5782,97.5964,97.4689,97.4689,7753.0
2017-07-28 15:00:00,106.99,107.01,106.75,106.8,13304.0,97.4507,97.4689,97.2321,97.2776,13304.0
2017-07-28 15:30:00,106.81,107.16,106.7,107.06,63451.0,97.2867,97.6055,97.1865,97.5144,63451.0
2017-07-31 09:30:00,104.06,107.44,104.05,107.0,13858.0,94.7819,97.8605,94.7728,97.4598,13858.0
2017-07-31 10:00:00,107.14,107.38,107.06,107.33,5800.0,97.5873,97.8059,97.5144,97.7603,5800.0
2017-07-31 10:30:00,107.36,107.48,107.21,107.48,7468.0,97.7877,97.897,97.651,97.897,7468.0
2017-07-31 11:00:00,107.43,107.66,107.39,107.58,8129.0,97.8514,98.0609,97.815,97.988,8129.0
2017-07-31 11:30:00,107.58,107.74,107.53,107.53,7314.0,97.988,98.1338,97.9425,97.9425,7314.0
2017-07-31 12:00:00,107.45,107.47,107.25,107.29,9834.0,97.8696,97.8879,97.6875,97.7239,9834.0
2017-07-31 12:30:00,107.28,107.45,107.21,107.38,11930.0,97.7148,97.8696,97.651,97.8059,11930.0
2017-07-31 13:00:00,107.37,107.54,107.32,107.45,19387.0,97.7968,97.9516,97.7512,97.8696,19387.0
2017-07-31 13:30:00,107.48,107.66,107.48,107.59,6972.0,97.897,98.0609,97.897,97.9972,6972.0
2017-07-31 14:00:00,107.61,107.61,107.33,107.41,8124.0,98.0154,98.0154,97.7603,97.8332,8124.0
2017-07-31 14:30:00,107.43,107.43,107.21,107.26,32798.0,97.8514,97.8514,97.651,97.6966,32798.0
2017-07-31 15:00:00,107.26,107.51,107.21,107.51,21014.0,97.6966,97.9243,97.651,97.9243,21014.0
2017-07-31 15:30:00,107.56,107.57,107.25,107.32,30719.0,97.9698,97.9789,97.6875,97.7512,30719.0
2017-08-01 09:30:00,109.67,109.67,107.5,107.88,25645.0,99.8917,99.8917,97.9152,98.2613,25645.0
2017-08-01 10:00:00,107.9,108.22,107.86,107.95,14966.0,98.2795,98.571,98.2431,98.3251,14966.0
2017-08-01 10:30:00,107.94,108.21,107.9,108.08,15010.0,98.3159,98.5619,98.2795,98.4435,15010.0
2017-08-01 11:00:00,108.02,108.28,107.81,107.95,20939.0,98.3888,98.6256,98.1975,98.3251,20939.0
2017-08-01 11:30:00,107.96,107.96,107.51,107.69,21319.0,98.3342,98.3342,97.9243,98.0882,21319.0
2017-08-01 12:00:00,107.69,107.8,107.52,107.61,14357.0,98.0882,98.1884,97.9334,98.0154,14357.0
2017-08-01 12:30:00,107.62,107.74,107.49,107.59,12911.0,98.0245,98.1338,97.9061,97.9972,12911.0
2017-08-01 13:00:00,107.59,107.66,107.29,107.38,25358.0,97.9972,98.0609,97.7239,97.8059,25358.0
2017-08-01 13:30:00,107.37,107.59,107.27,107.42,36169.0,97.7968,97.9972,97.7057,97.8423,36169.0
2017-08-01 14:00:00,107.4,107.43,107.15,107.37,19026.0,97.8241,97.8514,97.5964,97.7968,19026.0
2017-08-01 14:30:00,107.31,107.46,107.29,107.31,17115.0,97.7421,97.8787,97.7239,97.7421,17115.0
2017-08-01 15:00:00,107.28,107.31,107.01,107.01,34699.0,97.7148,97.7421,97.4689,97.4689,34699.0
2017-08-01 15:30:00,106.99,107.41,106.93,107.31,88811.0,97.4507,97.8332,97.396,97.7421,88811.0
2017-08-02 09:30:00,107.3,107.3,106.52,106.56,7452.0,97.733,97.733,97.0226,97.059,7452.0
2017-08-02 10:00:00,106.53,107.02,106.53,106.93,13038.0,97.0317,97.478,97.0317,97.396,13038.0
2017-08-02 10:30:00,106.89,106.96,106.53,106.53,8910.0,97.3596,97.4233,97.0317,97.0317,8910.0
2017-08-02 11:00:00,106.5,106.58,106.13,106.31,18088.0,97.0043,97.0772,96.6673,96.8313,18088.0
2017-08-02 11:30:00,106.31,106.34,105.96,105.96,10766.0,96.8313,96.8586,96.5125,96.5125,10766.0
2017-08-02 12:00:00,106.0,106.02,105.71,105.71,9656.0,96.5489,96.5671,96.2848,96.2848,9656.0
2017-08-02 12:30:00,105.67,105.95,105.67,105.84,8928.0,96.2483,96.5034,96.2483,96.4032,8928.0
2017-08-02 13:00:00,105.81,105.86,105.51,105.62,9285.0,96.3759,96.4214,96.1026,96.2028,9285.0
2017-08-02 13:30:00,105.63,105.83,105.6,105.68,9968.0,96.2119,96.3941,96.1846,96.2575,9968.0
2017-08-02 14:00:00,105.73,105.73,105.36,105.48,21217.0,96.303,96.303,95.966,96.0753,21217.0
2017-08-02 14:30:00,105.51,105.57,105.36,105.4,20253.0,96.1026,96.1573,95.966,96.0024,20253.0
2017-08-02 15:00:00,105.36,105.48,105.19,105.2,34262.0,95.966,96.0753,95.8111,95.8203,34262.0
2017-08-02 15:30:00,105.23,105.79,105.23,105.68,80769.0,95.8476,96.3576,95.8476,96.2575,80769.0
2017-08-03 09:30:00,105.7,105.7,104.83,104.88,16347.0,96.2757,96.2757,95.4832,95.5288,16347.0
2017-08-03 10:00:00,104.96,105.18,104.71,105.11,15744.0,95.6016,95.802,95.3739,95.7383,15744.0
2017-08-03 10:30:00,105.12,105.32,105.12,105.32,7240.0,95.7474,95.9296,95.7474,95.9296,7240.0
2017-08-03 11:00:00,105.3,105.36,105.03,105.13,12300.0,95.9113,95.966,95.6654,95.7565,12300.0
2017-08-03 11:30:00,105.17,105.43,104.76,105.29,43496.0,95.7929,96.0297,95.4195,95.9022,43496.0
2017-08-03 12:00:00,105.41,105.77,105.38,105.65,31938.0,96.0115,96.3394,95.9842,96.2301,31938.0
2017-08-03 12:30:00,105.61,105.61,105.39,105.53,8223.0,96.1937,96.1937,95.9933,96.1208,8223.0
2017-08-03 13:00:00,105.51,105.56,105.35,105.37,7500.0,96.1026,96.1482,95.9569,95.9751,7500.0
2017-08-03 13:30:00,105.36,105.6,105.33,105.55,8386.0,95.966,96.1846,95.9387,96.139,8386.0
2017-08-03 14:00:00,105.55,105.6,105.48,105.6,7155.0,96.139,96.1846,96.0753,96.1846,7155.0
2017-08-03 14:30:00,105.59,105.66,105.5,105.58,13089.0,96.1755,96.2392,96.0935,96.1664,13089.0
2017-08-03 15:00:00,105.59,105.66,105.53,105.53,38335.0,96.1755,96.2392,96.1208,96.1208,38335.0
2017-08-03 15:30:00,105.55,105.93,105.44,105.9,68518.0,96.139,96.4852,96.0389,96.4578,68518.0
2017-08-04 09:30:00,106.27,106.61,105.95,105.95,32213.0,96.7948,97.1045,96.5034,96.5034,32213.0
2017-08-04 10:00:00,106.01,106.2,105.55,106.1,9024.0,96.558,96.7311,96.139,96.64,9024.0
2017-08-04 10:30:00,106.11,106.11,105.8,105.96,5309.0,96.6491,96.6491,96.3668,96.5125,5309.0
2017-08-04 11:00:00,106.0,106.28,105.85,105.91,10071.0,96.5489,96.804,96.4123,96.4669,10071.0
2017-08-04 11:30:00,105.89,106.01,105.83,105.9,3032.0,96.4487,96.558,96.3941,96.4578,3032.0
2017-08-04 12:00:00,105.89,106.14,105.85,105.89,7490.0,96.4487,96.6764,96.4123,96.4487,7490.0
2017-08-04 12:30:00,105.9,106.09,105.9,105.97,5013.0,96.4578,96.6309,96.4578,96.5216,5013.0
2017-08-04 13:00:00,105.96,105.99,105.89,105.95,5167.0,96.5125,96.5398,96.4487,96.5034,5167.0
2017-08-04 13:30:00,105.9,106.08,105.85,106.08,6263.0,96.4578,96.6218,96.4123,96.6218,6263.0
2017-08-04 14:00:00,106.08,106.12,105.86,105.89,6494.0,96.6218,96.6582,96.4214,96.4487,6494.0
2017-08-04 14:30:00,105.91,106.01,105.86,105.88,6552.0,96.4669,96.558,96.4214,96.4396,6552.0
2017-08-04 15:00:00,105.88,105.96,105.81,105.82,9704.0,96.4396,96.5125,96.3759,96.385,9704.0
2017-08-04 15:30:00,105.83,106.15,105.79,106.02,41316.0,96.3941,96.6855,96.3576,96.5671,41316.0
2017-08-07 09:30:00,106.0,106.15,105.74,106.15,4047.0,96.5489,96.6855,96.3121,96.6855,4047.0
2017-08-07 10:00:00,106.15,106.15,105.91,105.98,4000.0,96.6855,96.6855,96.4669,96.5307,4000.0
2017-08-07 10:30:00,106.0,106.36,106.0,106.34,5550.0,96.5489,96.8768,96.5489,96.8586,5550.0
2017-08-07 11:00:00,106.3,106.62,106.24,106.49,6569.0,96.8222,97.1136,96.7675,96.9952,6569.0
2017-08-07 11:30:00,106.53,106.73,106.43,106.49,6758.0,97.0317,97.2138,96.9406,96.9952,6758.0
2017-08-07 12:00:00,106.47,106.53,106.37,106.53,5489.0,96.977,97.0317,96.8859,97.0317,5489.0
2017-08-07 12:30:00,106.57,106.57,106.37,106.47,8657.0,97.0681,97.0681,96.8859,96.977,8657.0
2017-08-07 13:00:00,106.46,106.53,106.41,106.47,4850.0,96.9679,97.0317,96.9224,96.977,4850.0
2017-08-07 13:30:00,106.47,106.52,106.35,106.46,8879.0,96.977,97.0226,96.8677,96.9679,8879.0
2017-08-07 14:00:00,106.49,106.55,106.45,106.5,5743.0,96.9952,97.0499,96.9588,97.0043,5743.0
2017-08-07 14:30:00,106.49,106.66,106.47,106.49,11149.0,96.9952,97.1501,96.977,96.9952,11149.0
2017-08-07 15:00:00,106.46,106.49,106.38,106.49,9454.0,96.9679,96.9952,96.895,96.9952,9454.0
2017-08-07 15:30:00,106.54,106.81,106.47,106.6,46497.0,97.0408,97.2867,96.977,97.0954,46497.0
2017-08-08 09:30:00,106.58,106.65,105.89,106.32,3144.0,97.0772,97.141,96.4487,96.8404,3144.0
2017-08-08 10:00:00,106.34,106.62,106.31,106.48,5657.0,96.8586,97.1136,96.8313,96.9861,5657.0
2017-08-08 10:30:00,106.48,106.67,106.44,106.63,7030.0,96.9861,97.1592,96.9497,97.1227,7030.0
2017-08-08 11:00:00,106.62,106.71,106.43,106.61,4330.0,97.1136,97.1956,96.9406,97.1045,4330.0
2017-08-08 11:30:00,106.54,106.72,106.53,106.66,5976.0,97.0408,97.2047,97.0317,97.1501,5976.0
2017-08-08 12:00:00,106.69,106.92,106.69,106.88,6440.0,97.1774,97.3869,97.1774,97.3505,6440.0
2017-08-08 12:30:00,106.8,106.81,106.61,106.62,5313.0,97.2776,97.2867,97.1045,97.1136,5313.0
2017-08-08 13:00:00,106.6,106.78,106.59,106.67,3359.0,97.0954,97.2594,97.0863,97.1592,3359.0
2017-08-08 13:30:00,106.63,106.83,106.62,106.77,5202.0,97.1227,97.3049,97.1136,97.2503,5202.0
2017-08-08 14:00:00,106.76,106.8,106.67,106.75,6484.0,97.2412,97.2776,97.1592,97.2321,6484.0
2017-08-08 14:30:00,106.77,106.87,106.75,106.82,7078.0,97.2503,97.3414,97.2321,97.2958,7078.0
2017-08-08 15:00:00,106.83,106.87,106.67,106.71,13040.0,97.3049,97.3414,97.1592,97.1956,13040.0
2017-08-08 15:30:00,106.69,106.69,106.51,106.57,31352.0,97.1774,97.1774,97.0134,97.0681,31352.0
2017-08-09 09:30:00,106.14,106.66,106.14,106.66,4439.0,96.6764,97.1501,96.6764,97.1501,4439.0
2017-08-09 10:00:00,106.51,106.51,106.06,106.06,7300.0,97.0134,97.0134,96.6036,96.6036,7300.0
2017-08-09 10:30:00,106.0,106.14,105.83,105.87,11694.0,96.5489,96.6764,96.3941,96.4305,11694.0
2017-08-09 11:00:00,105.85,106.0,105.73,105.94,12081.0,96.4123,96.5489,96.303,96.4943,12081.0
2017-08-09 11:30:00,105.94,106.2,105.8,106.15,9883.0,96.4943,96.7311,96.3668,96.6855,9883.0
2017-08-09 12:00:00,106.17,106.21,106.01,106.04,7900.0,96.7038,96.7402,96.558,96.5854,7900.0
2017-08-09 12:30:00,106.04,106.15,105.94,105.99,5800.0,96.5854,96.6855,96.4943,96.5398,5800.0
2017-08-09 13:00:00,105.98,106.06,105.93,106.0,6282.0,96.5307,96.6036,96.4852,96.5489,6282.0
2017-08-09 13:30:00,105.98,106.2,105.98,106.05,15323.0,96.5307,96.7311,96.5307,96.5945,15323.0
2017-08-09 14:00:00,106.05,106.05,105.87,105.91,9671.0,96.5945,96.5945,96.4305,96.4669,9671.0
2017-08-09 14:30:00,105.91,106.02,105.84,105.92,8080.0,96.4669,96.5671,96.4032,96.4761,8080.0
2017-08-09 15:00:00,105.95,106.35,105.85,106.35,23911.0,96.5034,96.8677,96.4123,96.8677,23911.0
2017-08-09 15:30:00,106.33,106.5,106.14,106.35,42269.0,96.8495,97.0043,96.6764,96.8677,42269.0
2017-08-10 09:30:00,106.13,106.44,105.73,106.44,12194.0,96.6673,96.9497,96.303,96.9497,12194.0
2017-08-10 10:00:00,106.11,106.11,105.7,106.0,6901.0,96.6491,96.6491,96.2757,96.5489,6901.0
2017-08-10 10:30:00,106.01,106.26,105.95,106.26,3642.0,96.558,96.7857,96.5034,96.7857,3642.0
2017-08-10 11:00:00,106.17,106.3,106.11,106.22,5756.0,96.7038,96.8222,96.6491,96.7493,5756.0
2017-08-10 11:30:00,106.26,106.27,106.03,106.19,4300.0,96.7857,96.7948,96.5762,96.722,4300.0
2017-08-10 12:00:00,106.22,106.33,106.09,106.11,5008.0,96.7493,96.8495,96.6309,96.6491,5008.0
2017-08-10 12:30:00,106.04,106.24,106.0,106.24,5286.0,96.5854,96.7675,96.5489,96.7675,5286.0
2017-08-10 13:00:00,106.31,106.38,106.22,106.29,3915.0,96.8313,96.895,96.7493,96.8131,3915.0
2017-08-10 13:30:00,106.3,106.51,106.29,106.39,6100.0,96.8222,97.0134,96.8131,96.9041,6100.0
2017-08-10 14:00:00,106.4,106.59,106.24,106.47,11985.0,96.9133,97.0863,96.7675,96.977,11985.0
2017-08-10 14:30:00,106.48,106.6,106.35,106.48,14665.0,96.9861,97.0954,96.8677,96.9861,14665.0
2017-08-10 15:00:00,106.44,106.49,105.94,106.01,15451.0,96.9497,96.9952,96.4943,96.558,15451.0
2017-08-10 15:30:00,106.05,106.11,105.91,106.05,37835.0,96.5945,96.6491,96.4669,96.5945,37835.0
2017-08-11 09:30:00,106.16,106.66,105.91,105.94,27059.0,96.6947,97.1501,96.4669,96.4943,27059.0
2017-08-11 10:00:00,105.94,106.08,105.88,105.9,11814.0,96.4943,96.6218,96.4396,96.4578,11814.0
2017-08-11 10:30:00,105.88,106.08,105.83,105.99,5737.0,96.4396,96.6218,96.3941,96.5398,5737.0
2017-08-11 11:00:00,105.94,106.06,105.82,105.98,26096.0,96.4943,96.6036,96.385,96.5307,26096.0
2017-08-11 11:30:00,105.95,106.07,105.45,105.56,19206.0,96.5034,96.6127,96.048,96.1482,19206.0
2017-08-11 12:00:00,105.6,105.82,105.58,105.6,4780.0,96.1846,96.385,96.1664,96.1846,4780.0
2017-08-11 12:30:00,105.62,105.9,105.6,105.8,5008.0,96.2028,96.4578,96.1846,96.3668,5008.0
2017-08-11 13:00:00,105.83,105.95,105.7,105.88,8149.0,96.3941,96.5034,96.2757,96.4396,8149.0
2017-08-11 13:30:00,105.85,105.95,105.77,105.86,6251.0,96.4123,96.5034,96.3394,96.4214,6251.0
2017-08-11 14:00:00,105.94,105.94,105.7,105.78,10324.0,96.4943,96.4943,96.2757,96.3485,10324.0
2017-08-11 14:30:00,105.81,105.83,105.65,105.74,10569.0,96.3759,96.3941,96.2301,96.3121,10569.0
2017-08-11 15:00:00,105.78,105.85,105.67,105.78,12081.0,96.3485,96.4123,96.2483,96.3485,12081.0
2017-08-11 15:30:00,105.78,105.95,105.68,105.74,36189.0,96.3485,96.5034,96.2575,96.3121,36189.0
2017-08-14 09:30:00,106.47,106.69,106.18,106.38,8444.0,96.977,97.1774,96.7129,96.895,8444.0
2017-08-14 10:00:00,106.37,106.52,105.94,105.95,18760.0,96.8859,97.0226,96.4943,96.5034,18760.0
2017-08-14 10:30:00,106.03,106.48,105.95,106.45,57823.0,96.5762,96.9861,96.5034,96.9588,57823.0
2017-08-14 11:00:00,106.49,106.73,106.4,106.52,10395.0,96.9952,97.2138,96.9133,97.0226,10395.0
2017-08-14 11:30:00,106.55,106.55,106.02,106.07,99941.0,97.0499,97.0499,96.5671,96.6127,99941.0
2017-08-14 12:00:00,106.09,106.61,106.02,106.52,48847.0,96.6309,97.1045,96.5671,97.0226,48847.0
2017-08-14 12:30:00,106.48,106.7,106.48,106.66,3780.0,96.9861,97.1865,96.9861,97.1501,3780.0
2017-08-14 13:00:00,106.7,106.73,106.58,106.62,6085.0,97.1865,97.2138,97.0772,97.1136,6085.0
2017-08-14 13:30:00,106.66,106.68,106.32,106.48,10537.0,97.1501,97.1683,96.8404,96.9861,10537.0
2017-08-14 14:00:00,106.49,106.5,106.24,106.36,12887.0,96.9952,97.0043,96.7675,96.8768,12887.0
2017-08-14 14:30:00,106.35,106.56,106.28,106.38,9561.0,96.8677,97.059,96.804,96.895,9561.0
2017-08-14 15:00:00,106.35,106.59,106.3,106.55,10662.0,96.8677,97.0863,96.8222,97.0499,10662.0
2017-08-14 15:30:00,106.56,106.6,106.3,106.33,91365.0,97.059,97.0954,96.8222,96.8495,91365.0
2017-08-15 09:30:00,106.48,107.01,105.94,106.31,47853.0,96.9861,97.4689,96.4943,96.8313,47853.0
2017-08-15 10:00:00,106.5,106.93,106.47,106.56,25881.0,97.0043,97.396,96.977,97.059,25881.0
2017-08-15 10:30:00,106.5,106.66,106.41,106.41,10296.0,97.0043,97.1501,96.9224,96.9224,10296.0
2017-08-15 11:00:00,106.3,106.69,106.27,106.49,22221.0,96.8222,97.1774,96.7948,96.9952,22221.0
2017-08-15 11:30:00,106.52,106.82,106.38,106.55,25916.0,97.0226,97.2958,96.895,97.0499,25916.0
2017-08-15 12:00:00,106.57,106.62,106.45,106.54,10637.0,97.0681,97.1136,96.9588,97.0408,10637.0
2017-08-15 12:30:00,106.54,106.59,106.4,106.45,47365.0,97.0408,97.0863,96.9133,96.9588,47365.0
2017-08-15 13:00:00,106.45,106.47,106.18,106.2,13994.0,96.9588,96.977,96.7129,96.7311,13994.0
2017-08-15 13:30:00,106.19,106.25,106.01,106.22,20305.0,96.722,96.7766,96.558,96.7493,20305.0
2017-08-15 14:00:00,106.18,106.47,106.11,106.47,27387.0,96.7129,96.977,96.6491,96.977,27387.0
2017-08-15 14:30:00,106.41,106.45,106.25,106.42,17214.0,96.9224,96.9588,96.7766,96.9315,17214.0
2017-08-15 15:00:00,106.42,106.56,106.36,106.48,31495.0,96.9315,97.059,96.8768,96.9861,31495.0
2017-08-15 15:30:00,106.45,106.73,106.42,106.42,69591.0,96.9588,97.2138,96.9315,96.9315,69591.0
2017-08-16 09:30:00,105.0,105.0,100.05,101.57,269398.0,95.6381,95.6381,91.1294,92.5139,269398.0
2017-08-16 10:00:00,101.54,102.87,100.85,102.87,127077.0,92.4866,93.698,91.8581,93.698,127077.0
2017-08-16 10:30:00,102.7,102.81,102.0,102.31,89528.0,93.5432,93.6433,92.9056,93.1879,89528.0
2017-08-16 11:00:00,102.34,103.42,102.34,103.13,39357.0,93.2153,94.199,93.2153,93.9348,39357.0
2017-08-16 11:30:00,103.16,103.46,102.71,102.95,25141.0,93.9621,94.2354,93.5523,93.7709,25141.0
2017-08-16 12:00:00,102.96,103.5,102.96,103.31,24546.0,93.78,94.2718,93.78,94.0988,24546.0
2017-08-16 12:30:00,103.22,103.42,102.84,102.9,26107.0,94.0168,94.199,93.6707,93.7253,26107.0
2017-08-16 13:00:00,102.99,102.99,102.68,102.89,24630.0,93.8073,93.8073,93.5249,93.7162,24630.0
2017-08-16 13:30:00,102.87,103.02,102.78,102.96,23806.0,93.698,93.8346,93.616,93.78,23806.0
2017-08-16 14:00:00,102.94,102.96,102.29,102.36,69610.0,93.7618,93.78,93.1697,93.2335,69610.0
2017-08-16 14:30:00,102.38,102.6,102.02,102.21,58907.0,93.2517,93.4521,92.9238,93.0968,58907.0
2017-08-16 15:00:00,102.14,102.23,101.65,101.81,61047.0,93.0331,93.1151,92.5868,92.7325,61047.0
2017-08-16 15:30:00,101.84,101.86,101.48,101.57,144459.0,92.7598,92.778,92.4319,92.5139,144459.0
2017-08-17 09:30:00,101.54,102.26,100.52,100.56,66158.0,92.4866,93.1424,91.5575,91.594,66158.0
2017-08-17 10:00:00,100.69,100.96,100.27,100.6,51055.0,91.7124,91.9583,91.3298,91.6304,51055.0
2017-08-17 10:30:00,100.5,100.85,100.5,100.74,56645.0,91.5393,91.8581,91.5393,91.7579,56645.0
2017-08-17 11:00:00,100.74,100.81,100.52,100.65,46864.0,91.7579,91.8217,91.5575,91.6759,46864.0
2017-08-17 11:30:00,100.66,100.75,100.2,100.2,29980.0,91.685,91.767,91.2661,91.2661,29980.0
2017-08-17 12:00:00,100.23,100.28,100.07,100.08,19713.0,91.2934,91.3389,91.1476,91.1568,19713.0
2017-08-17 12:30:00,100.07,100.07,99.83,99.88,27324.0,91.1476,91.1476,90.929,90.9746,27324.0
2017-08-17 13:00:00,99.88,100.08,99.8,100.02,32026.0,90.9746,91.1568,90.9017,91.1021,32026.0
2017-08-17 13:30:00,100.05,100.18,99.96,100.05,21492.0,91.1294,91.2478,91.0475,91.1294,21492.0
2017-08-17 14:00:00,100.07,100.08,99.66,99.88,23795.0,91.1476,91.1568,90.7742,90.9746,23795.0
2017-08-17 14:30:00,99.91,99.91,99.65,99.69,40155.0,91.0019,91.0019,90.7651,90.8015,40155.0
2017-08-17 15:00:00,99.69,99.74,99.42,99.52,51360.0,90.8015,90.8471,90.5556,90.6467,51360.0
2017-08-17 15:30:00,99.51,99.51,98.66,98.72,132840.0,90.6376,90.6376,89.8634,89.918,132840.0
2017-08-18 09:30:00,99.0,99.13,98.31,98.57,98704.0,90.173,90.2915,89.5446,89.7814,98704.0
2017-08-18 10:00:00,98.55,98.55,98.16,98.16,37746.0,89.7632,89.7632,89.4079,89.4079,37746.0
2017-08-18 10:30:00,98.16,98.74,98.16,98.71,32816.0,89.4079,89.9362,89.4079,89.9089,32816.0
2017-08-18 11:00:00,98.63,98.94,98.52,98.91,44289.0,89.836,90.1184,89.7358,90.0911,44289.0
2017-08-18 11:30:00,98.88,98.9,98.54,98.78,45550.0,90.0637,90.082,89.7541,89.9727,45550.0
2017-08-18 12:00:00,98.77,99.37,98.65,99.31,107677.0,89.9636,90.5101,89.8543,90.4554,107677.0
2017-08-18 12:30:00,99.31,99.49,99.11,99.21,28754.0,90.4554,90.6194,90.2732,90.3643,28754.0
2017-08-18 13:00:00,99.19,99.47,99.19,99.33,23370.0,90.3461,90.6011,90.3461,90.4736,23370.0
2017-08-18 13:30:00,99.3,99.35,99.03,99.16,11861.0,90.4463,90.4918,90.2004,90.3188,11861.0
2017-08-18 14:00:00,99.13,99.2,98.98,98.99,59393.0,90.2915,90.3552,90.1548,90.1639,59393.0
2017-08-18 14:30:00,98.99,98.99,98.74,98.87,19173.0,90.1639,90.1639,89.9362,90.0546,19173.0
2017-08-18 15:00:00,98.82,98.83,98.45,98.52,16717.0,90.0091,90.0182,89.6721,89.7358,16717.0
2017-08-18 15:30:00,98.5,98.66,98.37,98.43,80340.0,89.7176,89.8634,89.5992,89.6539,80340.0
2017-08-21 09:30:00,98.25,99.06,98.25,98.54,16708.0,89.4899,90.2277,89.4899,89.7541,16708.0
2017-08-21 10:00:00,98.53,98.74,98.44,98.58,18022.0,89.745,89.9362,89.663,89.7905,18022.0
2017-08-21 10:30:00,98.6,98.81,98.6,98.81,20196.0,89.8087,90.0,89.8087,90.0,20196.0
2017-08-21 11:00:00,98.83,99.24,98.75,99.14,52576.0,90.0182,90.3917,89.9453,90.3006,52576.0
2017-08-21 11:30:00,99.16,99.26,99.13,99.16,22400.0,90.3188,90.4099,90.2915,90.3188,22400.0
2017-08-21 12:00:00,99.18,99.33,99.12,99.33,13398.0,90.337,90.4736,90.2823,90.4736,13398.0
2017-08-21 12:30:00,99.34,99.49,99.33,99.36,15980.0,90.4827,90.6194,90.4736,90.501,15980.0
2017-08-21 13:00:00,99.38,99.4,99.3,99.36,12817.0,90.5192,90.5374,90.4463,90.501,12817.0
2017-08-21 13:30:00,99.37,99.54,99.36,99.49,17479.0,90.5101,90.6649,90.501,90.6194,17479.0
2017-08-21 14:00:00,99.49,99.57,99.38,99.38,20308.0,90.6194,90.6922,90.5192,90.5192,20308.0
2017-08-21 14:30:00,99.4,99.4,99.2,99.2,115092.0,90.5374,90.5374,90.3552,90.3552,115092.0
2017-08-21 15:00:00,99.19,99.37,98.9,99.25,78647.0,90.3461,90.5101,90.082,90.4008,78647.0
2017-08-21 15:30:00,99.29,99.44,99.25,99.29,66997.0,90.4372,90.5738,90.4008,90.4372,66997.0
2017-08-22 09:30:00,99.49,99.66,99.08,99.13,24036.0,90.6194,90.7742,90.2459,90.2915,24036.0
2017-08-22 10:00:00,99.2,99.77,99.14,99.7,22730.0,90.3552,90.8744,90.3006,90.8106,22730.0
2017-08-22 10:30:00,99.69,99.8,99.57,99.78,19046.0,90.8015,90.9017,90.6922,90.8835,19046.0
2017-08-22 11:00:00,99.8,99.89,99.41,99.41,19983.0,90.9017,90.9837,90.5465,90.5465,19983.0
2017-08-22 11:30:00,99.47,99.51,99.28,99.28,13337.0,90.6011,90.6376,90.4281,90.4281,13337.0
2017-08-22 12:00:00,99.23,99.51,99.14,99.51,15358.0,90.3825,90.6376,90.3006,90.6376,15358.0
2017-08-22 12:30:00,99.49,99.69,99.42,99.65,10653.0,90.6194,90.8015,90.5556,90.7651,10653.0
2017-08-22 13:00:00,99.67,99.81,99.67,99.81,4970.0,90.7833,90.9108,90.7833,90.9108,4970.0
2017-08-22 13:30:00,99.8,99.9,99.78,99.81,8162.0,90.9017,90.9928,90.8835,90.9108,8162.0
2017-08-22 14:00:00,99.81,100.0,99.73,100.0,15312.0,90.9108,91.0839,90.838,91.0839,15312.0
2017-08-22 14:30:00,100.0,100.25,99.96,100.25,23939.0,91.0839,91.3116,91.0475,91.3116,23939.0
2017-08-22 15:00:00,100.24,100.48,100.24,100.43,28160.0,91.3025,91.5211,91.3025,91.4755,28160.0
2017-08-22 15:30:00,100.45,100.51,100.38,100.41,31887.0,91.4938,91.5484,91.43,91.4573,31887.0
2017-08-23 09:30:00,99.99,100.31,99.81,100.28,9251.0,91.0748,91.3662,90.9108,91.3389,9251.0
2017-08-23 10:00:00,100.31,100.4,100.03,100.24,16893.0,91.3662,91.4482,91.1112,91.3025,16893.0
2017-08-23 10:30:00,100.24,100.31,100.13,100.17,5583.0,91.3025,91.3662,91.2023,91.2387,5583.0
2017-08-23 11:00:00,100.16,100.2,100.08,100.17,3600.0,91.2296,91.2661,91.1568,91.2387,3600.0
2017-08-23 11:30:00,100.19,100.3,100.14,100.23,4940.0,91.2569,91.3571,91.2114,91.2934,4940.0
2017-08-23 12:00:00,100.24,100.39,100.24,100.3,4948.0,91.3025,91.4391,91.3025,91.3571,4948.0
2017-08-23 12:30:00,100.35,100.38,100.25,100.29,7521.0,91.4027,91.43,91.3116,91.348,7521.0
2017-08-23 13:00:00,100.33,100.58,100.33,100.42,10588.0,91.3845,91.6122,91.3845,91.4664,10588.0
2017-08-23 13:30:00,100.42,100.42,100.11,100.11,3835.0,91.4664,91.4664,91.1841,91.1841,3835.0
2017-08-23 14:00:00,100.17,100.32,100.11,100.31,7305.0,91.2387,91.3754,91.1841,91.3662,7305.0
2017-08-23 14:30:00,100.31,100.43,100.31,100.34,7995.0,91.3662,91.4755,91.3662,91.3936,7995.0
2017-08-23 15:00:00,100.34,100.57,100.34,100.41,15769.0,91.3936,91.6031,91.3936,91.4573,15769.0
2017-08-23 15:30:00,100.4,100.43,100.29,100.33,28688.0,91.4482,91.4755,91.348,91.3845,28688.0
2017-08-24 09:30:00,100.51,100.59,100.26,100.28,10487.0,91.5484,91.6213,91.3207,91.3389,10487.0
2017-08-24 10:00:00,100.25,100.5,99.99,100.02,16594.0,91.3116,91.5393,91.0748,91.1021,16594.0
2017-08-24 10:30:00,99.98,100.1,99.87,99.91,9310.0,91.0657,91.175,90.9655,91.0019,9310.0
2017-08-24 11:00:00,99.95,99.95,99.63,99.67,13460.0,91.0383,91.0383,90.7469,90.7833,13460.0
2017-08-24 11:30:00,99.69,99.69,99.51,99.67,12484.0,90.8015,90.8015,90.6376,90.7833,12484.0
2017-08-24 12:00:00,99.62,99.68,99.45,99.46,8827.0,90.7378,90.7924,90.5829,90.592,8827.0
2017-08-24 12:30:00,99.45,99.64,99.45,99.59,8183.0,90.5829,90.756,90.5829,90.7104,8183.0
2017-08-24 13:00:00,99.58,99.82,99.58,99.65,9289.0,90.7013,90.9199,90.7013,90.7651,9289.0
2017-08-24 13:30:00,99.66,99.76,99.65,99.72,6663.0,90.7742,90.8653,90.7651,90.8289,6663.0
2017-08-24 14:00:00,99.73,99.74,99.55,99.56,11054.0,90.838,90.8471,90.674,90.6831,11054.0
2017-08-24 14:30:00,99.53,99.57,99.47,99.52,14944.0,90.6558,90.6922,90.6011,90.6467,14944.0
2017-08-24 15:00:00,99.53,99.77,99.44,99.72,15926.0,90.6558,90.8744,90.5738,90.8289,15926.0
2017-08-24 15:30:00,99.72,99.73,99.53,99.59,36246.0,90.8289,90.838,90.6558,90.7104,36246.0
2017-08-25 09:30:00,99.95,100.22,99.52,100.09,8881.0,91.0383,91.2843,90.6467,91.1659,8881.0
2017-08-25 10:00:00,100.16,100.39,100.12,100.23,5644.0,91.2296,91.4391,91.1932,91.2934,5644.0
2017-08-25 10:30:00,100.32,100.4,100.21,100.22,5150.0,91.3754,91.4482,91.2752,91.2843,5150.0
2017-08-25 11:00:00,100.19,100.19,99.99,100.0,8228.0,91.2569,91.2569,91.0748,91.0839,8228.0
2017-08-25 11:30:00,99.99,100.12,99.96,100.09,3914.0,91.0748,91.1932,91.0475,91.1659,3914.0
2017-08-25 12:00:00,100.09,100.24,100.06,100.24,6570.0,91.1659,91.3025,91.1385,91.3025,6570.0
2017-08-25 12:30:00,100.22,100.27,100.16,100.23,4635.0,91.2843,91.3298,91.2296,91.2934,4635.0
2017-08-25 13:00:00,100.26,100.32,100.23,100.3,10015.0,91.3207,91.3754,91.2934,91.3571,10015.0
2017-08-25 13:30:00,100.28,100.3,100.0,100.09,11818.0,91.3389,91.3571,91.0839,91.1659,11818.0
2017-08-25 14:00:00,100.03,100.2,100.03,100.16,5669.0,91.1112,91.2661,91.1112,91.2296,5669.0
2017-08-25 14:30:00,100.19,100.2,99.94,100.08,9375.0,91.2569,91.2661,91.0292,91.1568,9375.0
2017-08-25 15:00:00,100.04,100.21,99.97,100.19,13087.0,91.1203,91.2752,91.0566,91.2569,13087.0
2017-08-25 15:30:00,100.18,100.22,100.04,100.09,37027.0,91.2478,91.2843,91.1203,91.1659,37027.0
2017-08-28 09:30:00,100.28,100.45,100.2,100.34,7017.0,91.3389,91.4938,91.2661,91.3936,7017.0
2017-08-28 10:00:00,100.4,100.48,100.21,100.21,8400.0,91.4482,91.5211,91.2752,91.2752,8400.0
2017-08-28 10:30:00,100.25,100.32,100.0,100.07,13018.0,91.3116,91.3754,91.0839,91.1476,13018.0
2017-08-28 11:00:00,100.12,100.44,100.11,100.44,8464.0,91.1932,91.4847,91.1841,91.4847,8464.0
2017-08-28 11:30:00,100.4,100.47,100.26,100.46,11883.0,91.4482,91.512,91.3207,91.5029,11883.0
2017-08-28 12:00:00,100.47,100.55,100.34,100.34,10600.0,91.512,91.5848,91.3936,91.3936,10600.0
2017-08-28 12:30:00,100.35,100.41,100.29,100.39,6200.0,91.4027,91.4573,91.348,91.4391,6200.0
2017-08-28 13:00:00,100.37,100.51,100.36,100.49,5168.0,91.4209,91.5484,91.4118,91.5302,5168.0
2017-08-28 13:30:00,100.51,100.59,100.43,100.59,9790.0,91.5484,91.6213,91.4755,91.6213,9790.0
2017-08-28 14:00:00,100.56,100.69,100.56,100.69,8325.0,91.594,91.7124,91.594,91.7124,8325.0
2017-08-28 14:30:00,100.67,100.74,100.64,100.64,14278.0,91.6942,91.7579,91.6668,91.6668,14278.0
2017-08-28 15:00:00,100.67,100.72,100.59,100.69,18060.0,91.6942,91.7397,91.6213,91.7124,18060.0
2017-08-28 15:30:00,100.72,100.72,100.25,100.51,72186.0,91.7397,91.7397,91.3116,91.5484,72186.0
2017-08-29 09:30:00,100.62,101.29,100.44,101.11,28998.0,91.6486,92.2589,91.4847,92.0949,28998.0
2017-08-29 10:00:00,101.14,101.46,100.9,100.93,18176.0,92.1222,92.4137,91.9036,91.931,18176.0
2017-08-29 10:30:00,101.03,101.05,100.76,100.81,13555.0,92.0221,92.0403,91.7761,91.8217,13555.0
2017-08-29 11:00:00,100.8,100.8,100.6,100.6,11292.0,91.8126,91.8126,91.6304,91.6304,11292.0
2017-08-29 11:30:00,100.64,100.72,100.49,100.54,18027.0,91.6668,91.7397,91.5302,91.5757,18027.0
2017-08-29 12:00:00,100.48,100.66,100.37,100.5,11851.0,91.5211,91.685,91.4209,91.5393,11851.0
2017-08-29 12:30:00,100.53,100.83,100.53,100.8,8726.0,91.5666,91.8399,91.5666,91.8126,8726.0
2017-08-29 13:00:00,100.77,100.79,100.67,100.79,9151.0,91.7852,91.8035,91.6942,91.8035,9151.0
2017-08-29 13:30:00,100.77,101.04,100.75,100.95,27405.0,91.7852,92.0312,91.767,91.9492,27405.0
2017-08-29 14:00:00,100.95,101.0,100.89,100.96,14122.0,91.9492,91.9947,91.8945,91.9583,14122.0
2017-08-29 14:30:00,100.96,101.02,100.86,100.92,22115.0,91.9583,92.0129,91.8672,91.9219,22115.0
2017-08-29 15:00:00,100.94,101.11,100.87,101.04,28897.0,91.9401,92.0949,91.8763,92.0312,28897.0
2017-08-29 15:30:00,101.04,101.09,100.92,101.08,73299.0,92.0312,92.0767,91.9219,92.0676,73299.0
2017-08-30 09:30:00,101.24,101.38,101.13,101.33,7315.0,92.2133,92.3408,92.1131,92.2953,7315.0
2017-08-30 10:00:00,101.29,101.43,101.12,101.32,17082.0,92.2589,92.3864,92.104,92.2862,17082.0
2017-08-30 10:30:00,101.32,101.65,101.25,101.63,10305.0,92.2862,92.5868,92.2224,92.5686,10305.0
2017-08-30 11:00:00,101.63,101.63,101.38,101.44,10713.0,92.5686,92.5686,92.3408,92.3955,10713.0
2017-08-30 11:30:00,101.47,101.51,101.35,101.45,9548.0,92.4228,92.4593,92.3135,92.4046,9548.0
2017-08-30 12:00:00,101.5,101.54,101.29,101.3,9659.0,92.4501,92.4866,92.2589,92.268,9659.0
2017-08-30 12:30:00,101.33,101.61,101.32,101.51,6814.0,92.2953,92.5503,92.2862,92.4593,6814.0
2017-08-30 13:00:00,101.48,101.63,101.4,101.51,8134.0,92.4319,92.5686,92.3591,92.4593,8134.0
2017-08-30 13:30:00,101.53,101.79,101.53,101.73,8002.0,92.4775,92.7143,92.4775,92.6596,8002.0
2017-08-30 14:00:00,101.7,101.72,101.59,101.66,17146.0,92.6323,92.6505,92.5321,92.5959,17146.0
2017-08-30 14:30:00,101.76,101.77,101.5,101.62,13294.0,92.687,92.6961,92.4501,92.5594,13294.0
2017-08-30 15:00:00,101.6,101.68,101.56,101.62,13173.0,92.5412,92.6141,92.5048,92.5594,13173.0
2017-08-30 15:30:00,101.62,101.66,101.45,101.5,52803.0,92.5594,92.5959,92.4046,92.4501,52803.0
2017-08-31 09:30:00,102.07,102.59,101.94,102.37,16559.0,92.9693,93.443,92.8509,93.2426,16559.0
2017-08-31 10:00:00,102.37,102.73,102.16,102.59,18418.0,93.2426,93.5705,93.0513,93.443,18418.0
2017-08-31 10:30:00,102.59,102.67,102.14,102.25,22536.0,93.443,93.5158,93.0331,93.1333,22536.0
2017-08-31 11:00:00,102.21,102.54,102.19,102.48,13184.0,93.0968,93.3974,93.0786,93.3428,13184.0
2017-08-31 11:30:00,102.48,102.5,102.34,102.34,15141.0,93.3428,93.361,93.2153,93.2153,15141.0
2017-08-31 12:00:00,102.36,102.47,102.35,102.44,8143.0,93.2335,93.3337,93.2244,93.3063,8143.0
2017-08-31 12:30:00,102.45,102.59,102.43,102.48,9952.0,93.3154,93.443,93.2972,93.3428,9952.0
2017-08-31 13:00:00,102.46,102.5,102.42,102.49,6951.0,93.3246,93.361,93.2881,93.3519,6951.0
2017-08-31 13:30:00,102.51,102.87,102.5,102.82,10163.0,93.3701,93.698,93.361,93.6525,10163.0
2017-08-31 14:00:00,102.87,102.87,102.6,102.86,18748.0,93.698,93.698,93.4521,93.6889,18748.0
2017-08-31 14:30:00,102.84,102.9,102.72,102.84,27378.0,93.6707,93.7253,93.5614,93.6707,27378.0
2017-08-31 15:00:00,102.85,102.9,102.63,102.8,19579.0,93.6798,93.7253,93.4794,93.6342,19579.0
2017-08-31 15:30:00,102.83,103.1,102.81,103.07,91389.0,93.6616,93.9075,93.6433,93.8802,91389.0
2017-09-01 09:30:00,103.29,103.53,102.82,102.82,9714.0,94.0805,94.2991,93.6525,93.6525,9714.0
2017-09-01 10:00:00,102.84,103.0,102.71,102.92,8800.0,93.6707,93.8164,93.5523,93.7435,8800.0
2017-09-01 10:30:00,102.92,102.96,102.64,102.83,10739.0,93.7435,93.78,93.4885,93.6616,10739.0
2017-09-01 11:00:00,102.74,102.79,102.35,102.35,12149.0,93.5796,93.6251,93.2244,93.2244,12149.0
2017-09-01 11:30:00,102.31,102.4,102.26,102.34,9327.0,93.1879,93.2699,93.1424,93.2153,9327.0
2017-09-01 12:00:00,102.29,102.33,102.12,102.28,9091.0,93.1697,93.2061,93.0149,93.1606,9091.0
2017-09-01 12:30:00,102.3,102.41,102.28,102.39,5025.0,93.1788,93.279,93.1606,93.2608,5025.0
2017-09-01 13:00:00,102.36,102.43,102.36,102.42,4743.0,93.2335,93.2972,93.2335,93.2881,4743.0
2017-09-01 13:30:00,102.42,102.46,102.3,102.32,4721.0,93.2881,93.3246,93.1788,93.197,4721.0
2017-09-01 14:00:00,102.29,102.42,102.26,102.4,8399.0,93.1697,93.2881,93.1424,93.2699,8399.0
2017-09-01 14:30:00,102.41,102.66,102.36,102.46,9409.0,93.279,93.5067,93.2335,93.3246,9409.0
2017-09-01 15:00:00,102.47,102.67,102.45,102.64,11929.0,93.3337,93.5158,93.3154,93.4885,11929.0
2017-09-01 15:30:00,102.62,102.74,102.49,102.55,43128.0,93.4703,93.5796,93.3519,93.4065,43128.0
2017-09-05 09:30:00,102.24,102.73,102.03,102.65,10945.0,93.1242,93.5705,92.9329,93.4976,10945.0
2017-09-05 10:00:00,102.72,102.72,102.32,102.48,5976.0,93.5614,93.5614,93.197,93.3428,5976.0
2017-09-05 10:30:00,102.56,102.63,102.21,102.3,10645.0,93.4156,93.4794,93.0968,93.1788,10645.0
2017-09-05 11:00:00,102.26,102.29,101.91,101.91,10935.0,93.1424,93.1697,92.8236,92.8236,10935.0
2017-09-05 11:30:00,101.92,101.97,101.8,101.93,7673.0,92.8327,92.8782,92.7234,92.8418,7673.0
2017-09-05 12:00:00,101.93,102.0,101.74,101.74,16348.0,92.8418,92.9056,92.6687,92.6687,16348.0
2017-09-05 12:30:00,101.68,101.68,101.47,101.51,10444.0,92.6141,92.6141,92.4228,92.4593,10444.0
2017-09-05 13:00:00,101.52,101.57,101.34,101.52,4208.0,92.4684,92.5139,92.3044,92.4684,4208.0
2017-09-05 13:30:00,101.48,101.56,101.4,101.43,6184.0,92.4319,92.5048,92.3591,92.3864,6184.0
2017-09-05 14:00:00,101.43,101.56,101.37,101.54,5126.0,92.3864,92.5048,92.3317,92.4866,5126.0
2017-09-05 14:30:00,101.57,101.58,101.45,101.54,7121.0,92.5139,92.523,92.4046,92.4866,7121.0
2017-09-05 15:00:00,101.56,101.62,101.43,101.6,9255.0,92.5048,92.5594,92.3864,92.5412,9255.0
2017-09-05 15:30:00,101.58,101.84,101.54,101.82,50426.0,92.523,92.7598,92.4866,92.7416,50426.0
2017-09-06 09:30:00,102.11,102.33,101.69,102.06,8656.0,93.0058,93.2061,92.6232,92.9602,8656.0
2017-09-06 10:00:00,102.11,102.32,101.9,101.97,11558.0,93.0058,93.197,92.8145,92.8782,11558.0
2017-09-06 10:30:00,101.95,102.0,101.5,101.54,21442.0,92.86,92.9056,92.4501,92.4866,21442.0
2017-09-06 11:00:00,101.52,101.59,101.36,101.46,9121.0,92.4684,92.5321,92.3226,92.4137,9121.0
2017-09-06 11:30:00,101.46,101.58,101.32,101.55,10275.0,92.4137,92.523,92.2862,92.4957,10275.0
2017-09-06 12:00:00,101.52,101.73,101.52,101.73,7611.0,92.4684,92.6596,92.4684,92.6596,7611.0
2017-09-06 12:30:00,101.75,101.79,101.62,101.7,6918.0,92.6779,92.7143,92.5594,92.6323,6918.0
2017-09-06 13:00:00,101.68,101.81,101.68,101.73,5120.0,92.6141,92.7325,92.6141,92.6596,5120.0
2017-09-06 13:30:00,101.69,101.76,101.62,101.7,6867.0,92.6232,92.687,92.5594,92.6323,6867.0
2017-09-06 14:00:00,101.65,101.93,101.65,101.87,11436.0,92.5868,92.8418,92.5868,92.7872,11436.0
2017-09-06 14:30:00,101.85,101.87,101.61,101.65,14399.0,92.7689,92.7872,92.5503,92.5868,14399.0
2017-09-06 15:00:00,101.64,101.82,101.61,101.66,20989.0,92.5777,92.7416,92.5503,92.5959,20989.0
2017-09-06 15:30:00,101.69,101.7,101.38,101.53,57515.0,92.6232,92.6323,92.3408,92.4775,57515.0
2017-09-07 09:30:00,101.51,101.72,101.08,101.64,13203.0,92.7408,92.9327,92.348,92.8596,13203.0
2017-09-07 10:00:00,101.69,101.79,101.56,101.65,9975.0,92.9053,92.9966,92.7865,92.8687,9975.0
2017-09-07 10:30:00,101.59,102.15,101.56,102.04,13374.0,92.8139,93.3255,92.7865,93.225,13374.0
2017-09-07 11:00:00,102.13,102.13,101.96,102.09,8458.0,93.3073,93.3073,93.1519,93.2707,8458.0
2017-09-07 11:30:00,102.09,102.13,102.0,102.07,6212.0,93.2707,93.3073,93.1885,93.2524,6212.0
2017-09-07 12:00:00,102.05,102.05,101.73,101.88,8787.0,93.2342,93.2342,92.9418,93.0788,8787.0
2017-09-07 12:30:00,101.86,102.09,101.82,101.98,10164.0,93.0606,93.2707,93.024,93.1702,10164.0
2017-09-07 13:00:00,102.0,102.12,101.92,102.12,5696.0,93.1885,93.2981,93.1154,93.2981,5696.0
2017-09-07 13:30:00,102.09,102.26,102.09,102.11,20489.0,93.2707,93.426,93.2707,93.289,20489.0
2017-09-07 14:00:00,102.11,102.23,102.11,102.23,7259.0,93.289,93.3986,93.289,93.3986,7259.0
2017-09-07 14:30:00,102.2,102.2,102.01,102.06,12119.0,93.3712,93.3712,93.1976,93.2433,12119.0
2017-09-07 15:00:00,102.04,102.04,101.77,101.8,18091.0,93.225,93.225,92.9783,93.0058,18091.0
2017-09-07 15:30:00,101.86,101.95,101.74,101.82,42174.0,93.0606,93.1428,92.9509,93.024,42174.0
2017-09-08 09:30:00,101.78,101.78,101.19,101.32,5061.0,92.9875,92.9875,92.4485,92.5672,5061.0
2017-09-08 10:00:00,101.24,101.8,101.24,101.8,9094.0,92.4941,93.0058,92.4941,93.0058,9094.0
2017-09-08 10:30:00,101.79,101.87,101.65,101.84,4774.0,92.9966,93.0697,92.8687,93.0423,4774.0
2017-09-08 11:00:00,101.8,101.97,101.8,101.92,7228.0,93.0058,93.1611,93.0058,93.1154,7228.0
2017-09-08 11:30:00,101.98,102.05,101.84,101.95,12377.0,93.1702,93.2342,93.0423,93.1428,12377.0
2017-09-08 12:00:00,101.95,102.18,101.95,102.17,5297.0,93.1428,93.3529,93.1428,93.3438,5297.0
2017-09-08 12:30:00,102.19,102.46,102.15,102.33,5959.0,93.3621,93.6087,93.3255,93.49,5959.0
2017-09-08 13:00:00,102.35,102.46,102.31,102.45,6246.0,93.5082,93.6087,93.4717,93.5996,6246.0
2017-09-08 13:30:00,102.46,102.59,102.37,102.58,9364.0,93.6087,93.7275,93.5265,93.7184,9364.0
2017-09-08 14:00:00,102.57,102.69,102.54,102.69,7656.0,93.7092,93.8189,93.6818,93.8189,7656.0
2017-09-08 14:30:00,102.67,102.7,102.33,102.44,32130.0,93.8006,93.828,93.49,93.5905,32130.0
2017-09-08 15:00:00,102.37,102.4,102.24,102.25,12514.0,93.5265,93.5539,93.4077,93.4169,12514.0
2017-09-08 15:30:00,102.21,102.26,101.96,101.97,35343.0,93.3803,93.426,93.1519,93.1611,35343.0
2017-09-11 09:30:00,102.57,103.01,102.05,102.69,12636.0,93.7092,94.1112,93.2342,93.8189,12636.0
2017-09-11 10:00:00,102.69,102.83,102.58,102.67,8519.0,93.8189,93.9468,93.7184,93.8006,8519.0
2017-09-11 10:30:00,102.68,102.74,102.54,102.69,4898.0,93.8097,93.8646,93.6818,93.8189,4898.0
2017-09-11 11:00:00,102.68,102.86,102.68,102.79,6086.0,93.8097,93.9742,93.8097,93.9102,6086.0
2017-09-11 11:30:00,102.79,102.84,102.7,102.7,5500.0,93.9102,93.9559,93.828,93.828,5500.0
2017-09-11 12:00:00,102.71,102.81,102.69,102.74,7025.0,93.8371,93.9285,93.8189,93.8646,7025.0
2017-09-11 12:30:00,102.74,102.81,102.7,102.71,5051.0,93.8646,93.9285,93.828,93.8371,5051.0
2017-09-11 13:00:00,102.74,102.76,102.67,102.67,9902.0,93.8646,93.8828,93.8006,93.8006,9902.0
2017-09-11 13:30:00,102.7,102.79,102.67,102.79,9881.0,93.828,93.9102,93.8006,93.9102,9881.0
2017-09-11 14:00:00,102.81,102.83,102.69,102.72,12707.0,93.9285,93.9468,93.8189,93.8463,12707.0
2017-09-11 14:30:00,102.69,102.73,102.54,102.55,15467.0,93.8189,93.8554,93.6818,93.691,15467.0
2017-09-11 15:00:00,102.55,102.6,102.46,102.56,16904.0,93.691,93.7366,93.6087,93.7001,16904.0
2017-09-11 15:30:00,102.58,102.69,102.46,102.5,56090.0,93.7184,93.8189,93.6087,93.6453,56090.0
2017-09-12 09:30:00,102.66,102.97,102.27,102.36,11723.0,93.7915,94.0747,93.4352,93.5174,11723.0
2017-09-12 10:00:00,102.41,102.63,102.26,102.42,6075.0,93.5631,93.7641,93.426,93.5722,6075.0
2017-09-12 10:30:00,102.44,102.44,102.15,102.15,10037.0,93.5905,93.5905,93.3255,93.3255,10037.0
2017-09-12 11:00:00,102.19,102.26,102.08,102.1,11983.0,93.3621,93.426,93.2616,93.2798,11983.0
2017-09-12 11:30:00,102.15,102.26,102.06,102.09,7309.0,93.3255,93.426,93.2433,93.2707,7309.0
2017-09-12 12:00:00,102.14,102.33,102.13,102.33,7912.0,93.3164,93.49,93.3073,93.49,7912.0
2017-09-12 12:30:00,102.31,102.35,102.16,102.24,5775.0,93.4717,93.5082,93.3347,93.4077,5775.0
2017-09-12 13:00:00,102.2,102.24,102.11,102.12,6175.0,93.3712,93.4077,93.289,93.2981,6175.0
2017-09-12 13:30:00,102.16,102.3,102.15,102.16,10789.0,93.3347,93.4626,93.3255,93.3347,10789.0
2017-09-12 14:00:00,102.17,102.39,102.17,102.39,5678.0,93.3438,93.5448,93.3438,93.5448,5678.0
2017-09-12 14:30:00,102.4,102.58,102.37,102.51,5874.0,93.5539,93.7184,93.5265,93.6544,5874.0
2017-09-12 15:00:00,102.53,102.6,102.49,102.59,10136.0,93.6727,93.7366,93.6362,93.7275,10136.0
2017-09-12 15:30:00,102.56,102.74,102.53,102.65,29785.0,93.7001,93.8646,93.6727,93.7823,29785.0
2017-09-13 09:30:00,102.59,102.9,102.18,102.37,12782.0,93.7275,94.0107,93.3529,93.5265,12782.0
2017-09-13 10:00:00,102.26,102.26,101.95,102.06,4922.0,93.426,93.426,93.1428,93.2433,4922.0
2017-09-13 10:30:00,102.09,102.09,101.83,101.99,7712.0,93.2707,93.2707,93.0332,93.1793,7712.0
2017-09-13 11:00:00,102.04,102.14,102.01,102.08,3600.0,93.225,93.3164,93.1976,93.2616,3600.0
2017-09-13 11:30:00,102.07,102.37,101.91,102.37,18023.0,93.2524,93.5265,93.1063,93.5265,18023.0
2017-09-13 12:00:00,102.3,102.57,102.3,102.52,5900.0,93.4626,93.7092,93.4626,93.6636,5900.0
2017-09-13 12:30:00,102.51,102.64,102.5,102.57,4113.0,93.6544,93.7732,93.6453,93.7092,4113.0
2017-09-13 13:00:00,102.57,102.61,102.48,102.53,3051.0,93.7092,93.7458,93.627,93.6727,3051.0
2017-09-13 13:30:00,102.54,102.61,102.45,102.57,8100.0,93.6818,93.7458,93.5996,93.7092,8100.0
2017-09-13 14:00:00,102.55,102.55,102.47,102.48,4437.0,93.691,93.691,93.6179,93.627,4437.0
2017-09-13 14:30:00,102.48,102.56,102.45,102.52,4752.0,93.627,93.7001,93.5996,93.6636,4752.0
2017-09-13 15:00:00,102.52,102.56,102.39,102.41,8737.0,93.6636,93.7001,93.5448,93.5631,8737.0
2017-09-13 15:30:00,102.4,102.4,101.89,102.14,43769.0,93.5539,93.5539,93.088,93.3164,43769.0
2017-09-14 09:30:00,101.99,102.07,101.27,101.74,9522.0,93.1793,93.2524,92.5215,92.9509,9522.0
2017-09-14 10:00:00,101.75,102.03,101.66,101.86,6475.0,92.9601,93.2159,92.8779,93.0606,6475.0
2017-09-14 10:30:00,101.97,102.1,101.82,101.82,4400.0,93.1611,93.2798,93.024,93.024,4400.0
2017-09-14 11:00:00,101.91,102.21,101.9,102.13,7337.0,93.1063,93.3803,93.0971,93.3073,7337.0
2017-09-14 11:30:00,102.13,102.19,102.08,102.13,3887.0,93.3073,93.3621,93.2616,93.3073,3887.0
2017-09-14 12:00:00,102.07,102.09,101.98,101.99,3789.0,93.2524,93.2707,93.1702,93.1793,3789.0
2017-09-14 12:30:00,101.99,102.06,101.94,102.06,3235.0,93.1793,93.2433,93.1337,93.2433,3235.0
2017-09-14 13:00:00,102.06,102.08,101.95,102.02,5304.0,93.2433,93.2616,93.1428,93.2068,5304.0
2017-09-14 13:30:00,102.06,102.17,101.97,102.17,8121.0,93.2433,93.3438,93.1611,93.3438,8121.0
2017-09-14 14:00:00,102.12,102.19,102.1,102.18,4094.0,93.2981,93.3621,93.2798,93.3529,4094.0
2017-09-14 14:30:00,102.2,102.31,102.19,102.26,7444.0,93.3712,93.4717,93.3621,93.426,7444.0
2017-09-14 15:00:00,102.23,102.23,102.1,102.1,8862.0,93.3986,93.3986,93.2798,93.2798,8862.0
2017-09-14 15:30:00,102.12,102.15,101.9,102.02,30587.0,93.2981,93.3255,93.0971,93.2068,30587.0
2017-09-15 09:30:00,101.88,102.06,101.43,101.47,50598.0,93.0788,93.2433,92.6677,92.7043,50598.0
2017-09-15 10:00:00,101.44,101.46,101.28,101.31,12000.0,92.6769,92.6951,92.5307,92.5581,12000.0
2017-09-15 10:30:00,101.31,101.53,101.29,101.42,12913.0,92.5581,92.7591,92.5398,92.6586,12913.0
2017-09-15 11:00:00,101.42,101.49,101.34,101.37,5217.0,92.6586,92.7225,92.5855,92.6129,5217.0
2017-09-15 11:30:00,101.43,101.65,101.43,101.64,4475.0,92.6677,92.8687,92.6677,92.8596,4475.0
2017-09-15 12:00:00,101.65,101.72,101.62,101.66,8283.0,92.8687,92.9327,92.8413,92.8779,8283.0
2017-09-15 12:30:00,101.62,101.8,101.6,101.7,6319.0,92.8413,93.0058,92.823,92.9144,6319.0
2017-09-15 13:00:00,101.72,101.82,101.68,101.75,2051.0,92.9327,93.024,92.8961,92.9601,2051.0
2017-09-15 13:30:00,101.75,101.82,101.61,101.82,7182.0,92.9601,93.024,92.8322,93.024,7182.0
2017-09-15 14:00:00,101.78,101.89,101.78,101.88,5281.0,92.9875,93.088,92.9875,93.0788,5281.0
2017-09-15 14:30:00,101.87,101.89,101.74,101.75,6257.0,93.0697,93.088,92.9509,92.9601,6257.0
2017-09-15 15:00:00,101.78,101.8,101.7,101.73,9827.0,92.9875,93.0058,92.9144,92.9418,9827.0
2017-09-15 15:30:00,101.73,101.84,101.67,101.71,26757.0,92.9418,93.0423,92.887,92.9235,26757.0
2017-09-18 09:30:00,101.95,102.22,101.7,101.81,7396.0,93.1428,93.3895,92.9144,93.0149,7396.0
2017-09-18 10:00:00,101.81,102.21,101.81,102.18,9348.0,93.0149,93.3803,93.0149,93.3529,9348.0
2017-09-18 10:30:00,102.21,102.34,102.18,102.3,10431.0,93.3803,93.4991,93.3529,93.4626,10431.0
2017-09-18 11:00:00,102.32,102.38,102.24,102.24,10809.0,93.4808,93.5357,93.4077,93.4077,10809.0
2017-09-18 11:30:00,102.24,102.34,102.14,102.14,7372.0,93.4077,93.4991,93.3164,93.3164,7372.0
2017-09-18 12:00:00,102.18,102.18,102.02,102.09,4936.0,93.3529,93.3529,93.2068,93.2707,4936.0
2017-09-18 12:30:00,102.07,102.07,101.92,102.03,4822.0,93.2524,93.2524,93.1154,93.2159,4822.0
2017-09-18 13:00:00,102.04,102.23,101.99,102.15,5397.0,93.225,93.3986,93.1793,93.3255,5397.0
2017-09-18 13:30:00,102.16,102.23,102.14,102.2,5153.0,93.3347,93.3986,93.3164,93.3712,5153.0
2017-09-18 14:00:00,102.14,102.2,102.03,102.16,9183.0,93.3164,93.3712,93.2159,93.3347,9183.0
2017-09-18 14:30:00,102.22,102.31,102.08,102.31,7651.0,93.3895,93.4717,93.2616,93.4717,7651.0
2017-09-18 15:00:00,102.31,102.31,102.23,102.26,10030.0,93.4717,93.4717,93.3986,93.426,10030.0
2017-09-18 15:30:00,102.28,102.48,102.26,102.4,25646.0,93.4443,93.627,93.426,93.5539,25646.0
2017-09-19 09:30:00,102.19,102.41,101.98,102.13,10661.0,93.3621,93.5631,93.1702,93.3073,10661.0
2017-09-19 10:00:00,102.13,102.42,102.07,102.35,5036.0,93.3073,93.5722,93.2524,93.5082,5036.0
2017-09-19 10:30:00,102.39,102.57,102.31,102.54,5403.0,93.5448,93.7092,93.4717,93.6818,5403.0
2017-09-19 11:00:00,102.52,102.58,102.33,102.38,12105.0,93.6636,93.7184,93.49,93.5357,12105.0
2017-09-19 11:30:00,102.39,102.41,102.32,102.39,9893.0,93.5448,93.5631,93.4808,93.5448,9893.0
2017-09-19 12:00:00,102.42,102.48,102.4,102.43,3955.0,93.5722,93.627,93.5539,93.5813,3955.0
2017-09-19 12:30:00,102.42,102.49,102.4,102.49,4736.0,93.5722,93.6362,93.5539,93.6362,4736.0
2017-09-19 13:00:00,102.47,102.53,102.41,102.44,5391.0,93.6179,93.6727,93.5631,93.5905,5391.0
2017-09-19 13:30:00,102.46,102.5,102.43,102.43,5756.0,93.6087,93.6453,93.5813,93.5813,5756.0
2017-09-19 14:00:00,102.42,102.5,102.41,102.48,6907.0,93.5722,93.6453,93.5631,93.627,6907.0
2017-09-19 14:30:00,102.48,102.49,102.35,102.35,9063.0,93.627,93.6362,93.5082,93.5082,9063.0
2017-09-19 15:00:00,102.35,102.36,102.15,102.17,12251.0,93.5082,93.5174,93.3255,93.3438,12251.0
2017-09-19 15:30:00,102.18,102.33,102.1,102.23,44975.0,93.3529,93.49,93.2798,93.3986,44975.0
2017-09-20 09:30:00,102.19,102.52,101.94,102.05,11650.0,93.3621,93.6636,93.1337,93.2342,11650.0
2017-09-20 10:00:00,102.04,102.05,101.66,101.66,16351.0,93.225,93.2342,92.8779,92.8779,16351.0
2017-09-20 10:30:00,101.7,101.81,101.6,101.6,9826.0,92.9144,93.0149,92.823,92.823,9826.0
2017-09-20 11:00:00,101.65,101.71,101.39,101.5,14003.0,92.8687,92.9235,92.6312,92.7317,14003.0
2017-09-20 11:30:00,101.52,101.58,101.4,101.5,15949.0,92.7499,92.8048,92.6403,92.7317,15949.0
2017-09-20 12:00:00,101.52,101.67,101.52,101.6,12807.0,92.7499,92.887,92.7499,92.823,12807.0
2017-09-20 12:30:00,101.6,101.69,101.43,101.43,7831.0,92.823,92.9053,92.6677,92.6677,7831.0
2017-09-20 13:00:00,101.47,101.48,101.39,101.41,4794.0,92.7043,92.7134,92.6312,92.6494,4794.0
2017-09-20 13:30:00,101.38,101.45,101.29,101.45,7172.0,92.622,92.686,92.5398,92.686,7172.0
2017-09-20 14:00:00,101.42,101.42,100.78,100.92,16563.0,92.6586,92.6586,92.0739,92.2018,16563.0
2017-09-20 14:30:00,100.99,101.21,100.9,101.18,16005.0,92.2657,92.4667,92.1835,92.4393,16005.0
2017-09-20 15:00:00,101.19,101.5,101.18,101.49,18889.0,92.4485,92.7317,92.4393,92.7225,18889.0
2017-09-20 15:30:00,101.47,101.62,101.43,101.59,34891.0,92.7043,92.8413,92.6677,92.8139,34891.0
2017-09-21 09:30:00,101.39,101.82,101.26,101.26,12671.0,92.6312,93.024,92.5124,92.5124,12671.0
2017-09-21 10:00:00,101.35,101.51,101.15,101.32,19049.0,92.5946,92.7408,92.4119,92.5672,19049.0
2017-09-21 10:30:00,101.3,101.66,101.24,101.58,9947.0,92.549,92.8779,92.4941,92.8048,9947.0
2017-09-21 11:00:00,101.58,101.86,101.5,101.86,10170.0,92.8048,93.0606,92.7317,93.0606,10170.0
2017-09-21 11:30:00,101.8,101.85,101.72,101.84,4997.0,93.0058,93.0514,92.9327,93.0423,4997.0
2017-09-21 12:00:00,101.81,101.94,101.74,101.94,3761.0,93.0149,93.1337,92.9509,93.1337,3761.0
2017-09-21 12:30:00,101.91,101.94,101.82,101.85,3224.0,93.1063,93.1337,93.024,93.0514,3224.0
2017-09-21 13:00:00,101.83,102.03,101.78,101.98,10630.0,93.0332,93.2159,92.9875,93.1702,10630.0
2017-09-21 13:30:00,101.97,101.97,101.92,101.94,3004.0,93.1611,93.1611,93.1154,93.1337,3004.0
2017-09-21 14:00:00,101.95,102.03,101.93,102.0,4539.0,93.1428,93.2159,93.1245,93.1885,4539.0
2017-09-21 14:30:00,101.98,102.02,101.97,102.01,4666.0,93.1702,93.2068,93.1611,93.1976,4666.0
2017-09-21 15:00:00,102.02,102.09,102.0,102.04,7833.0,93.2068,93.2707,93.1885,93.225,7833.0
2017-09-21 15:30:00,102.06,102.1,101.83,102.03,40428.0,93.2433,93.2798,93.0332,93.2159,40428.0
2017-09-22 09:30:00,101.6,102.44,101.6,102.1,10036.0,92.823,93.5905,92.823,93.2798,10036.0
2017-09-22 10:00:00,102.2,102.32,102.03,102.03,3537.0,93.3712,93.4808,93.2159,93.2159,3537.0
2017-09-22 10:30:00,102.04,102.27,101.99,102.18,3993.0,93.225,93.4352,93.1793,93.3529,3993.0
2017-09-22 11:00:00,102.18,102.31,102.11,102.2,3664.0,93.3529,93.4717,93.289,93.3712,3664.0
2017-09-22 11:30:00,102.27,102.38,102.27,102.37,3963.0,93.4352,93.5357,93.4352,93.5265,3963.0
2017-09-22 12:00:00,102.4,102.48,102.26,102.34,3930.0,93.5539,93.627,93.426,93.4991,3930.0
2017-09-22 12:30:00,102.35,102.37,102.31,102.35,3378.0,93.5082,93.5265,93.4717,93.5082,3378.0
2017-09-22 13:00:00,102.33,102.39,102.25,102.39,3065.0,93.49,93.5448,93.4169,93.5448,3065.0
2017-09-22 13:30:00,102.37,102.38,102.24,102.26,5740.0,93.5265,93.5357,93.4077,93.426,5740.0
2017-09-22 14:00:00,102.27,102.34,102.15,102.21,6858.0,93.4352,93.4991,93.3255,93.3803,6858.0
2017-09-22 14:30:00,102.21,102.22,102.0,102.05,14473.0,93.3803,93.3895,93.1885,93.2342,14473.0
2017-09-22 15:00:00,102.04,102.22,102.03,102.22,6062.0,93.225,93.3895,93.2159,93.3895,6062.0
2017-09-22 15:30:00,102.25,102.39,102.24,102.28,25892.0,93.4169,93.5448,93.4077,93.4443,25892.0
2017-09-25 09:30:00,102.26,102.34,101.39,101.78,29580.0,93.426,93.4991,92.6312,92.9875,29580.0
2017-09-25 10:00:00,101.71,102.23,101.54,101.86,53644.0,92.9235,93.3986,92.7682,93.0606,53644.0
2017-09-25 10:30:00,101.91,102.0,101.63,101.8,27832.0,93.1063,93.1885,92.8504,93.0058,27832.0
2017-09-25 11:00:00,101.85,102.22,101.68,102.19,16290.0,93.0514,93.3895,92.8961,93.3621,16290.0
2017-09-25 11:30:00,102.09,102.28,101.73,101.85,26374.0,93.2707,93.4443,92.9418,93.0514,26374.0
2017-09-25 12:00:00,101.85,101.85,101.31,101.44,33608.0,93.0514,93.0514,92.5581,92.6769,33608.0
2017-09-25 12:30:00,101.4,101.51,101.19,101.27,27219.0,92.6403,92.7408,92.4485,92.5215,27219.0
2017-09-25 13:00:00,101.26,101.32,101.12,101.18,25792.0,92.5124,92.5672,92.3845,92.4393,25792.0
2017-09-25 13:30:00,101.18,101.4,101.12,101.34,29677.0,92.4393,92.6403,92.3845,92.5855,29677.0
2017-09-25 14:00:00,101.35,101.44,101.3,101.34,27910.0,92.5946,92.6769,92.549,92.5855,27910.0
2017-09-25 14:30:00,101.34,101.44,101.21,101.26,36192.0,92.5855,92.6769,92.4667,92.5124,36192.0
2017-09-25 15:00:00,101.28,101.58,101.21,101.54,37430.0,92.5307,92.8048,92.4667,92.7682,37430.0
2017-09-25 15:30:00,101.54,101.62,101.33,101.49,99962.0,92.7682,92.8413,92.5764,92.7225,99962.0
2017-09-26 09:30:00,101.79,102.21,101.64,101.79,14370.0,92.9966,93.3803,92.8596,92.9966,14370.0
2017-09-26 10:00:00,101.83,101.94,101.71,101.83,10822.0,93.0332,93.1337,92.9235,93.0332,10822.0
2017-09-26 10:30:00,101.8,102.02,101.75,101.99,6969.0,93.0058,93.2068,92.9601,93.1793,6969.0
2017-09-26 11:00:00,101.93,102.15,101.93,101.95,6927.0,93.1245,93.3255,93.1245,93.1428,6927.0
2017-09-26 11:30:00,101.97,102.01,101.72,101.76,7363.0,93.1611,93.1976,92.9327,92.9692,7363.0
2017-09-26 12:00:00,101.75,101.83,101.67,101.7,7601.0,92.9601,93.0332,92.887,92.9144,7601.0
2017-09-26 12:30:00,101.77,101.77,101.54,101.55,9781.0,92.9783,92.9783,92.7682,92.7774,9781.0
2017-09-26 13:00:00,101.56,101.66,101.51,101.55,7100.0,92.7865,92.8779,92.7408,92.7774,7100.0
2017-09-26 13:30:00,101.58,101.6,101.42,101.55,6663.0,92.8048,92.823,92.6586,92.7774,6663.0
2017-09-26 14:00:00,101.6,101.65,101.46,101.53,10492.0,92.823,92.8687,92.6951,92.7591,10492.0
2017-09-26 14:30:00,101.56,101.56,101.45,101.47,6455.0,92.7865,92.7865,92.686,92.7043,6455.0
2017-09-26 15:00:00,101.5,101.54,101.43,101.47,11375.0,92.7317,92.7682,92.6677,92.7043,11375.0
2017-09-26 15:30:00,101.46,101.46,101.16,101.18,43822.0,92.6951,92.6951,92.421,92.4393,43822.0
2017-09-27 09:30:00,101.7,101.96,101.6,101.96,16153.0,92.9144,93.1519,92.823,93.1519,16153.0
2017-09-27 10:00:00,102.02,102.33,101.96,102.0,11156.0,93.2068,93.49,93.1519,93.1885,11156.0
2017-09-27 10:30:00,102.03,102.04,101.62,101.72,8154.0,93.2159,93.225,92.8413,92.9327,8154.0
2017-09-27 11:00:00,101.83,101.87,101.61,101.72,6103.0,93.0332,93.0697,92.8322,92.9327,6103.0
2017-09-27 11:30:00,101.74,101.83,101.59,101.78,7125.0,92.9509,93.0332,92.8139,92.9875,7125.0
2017-09-27 12:00:00,101.74,101.76,101.64,101.65,4094.0,92.9509,92.9692,92.8596,92.8687,4094.0
2017-09-27 12:30:00,101.65,101.67,101.57,101.6,8550.0,92.8687,92.887,92.7956,92.823,8550.0
2017-09-27 13:00:00,101.62,101.62,101.42,101.5,5328.0,92.8413,92.8413,92.6586,92.7317,5328.0
2017-09-27 13:30:00,101.53,101.73,101.5,101.73,5634.0,92.7591,92.9418,92.7317,92.9418,5634.0
2017-09-27 14:00:00,101.68,101.82,101.63,101.79,9025.0,92.8961,93.024,92.8504,92.9966,9025.0
2017-09-27 14:30:00,101.79,101.84,101.7,101.82,8657.0,92.9966,93.0423,92.9144,93.024,8657.0
2017-09-27 15:00:00,101.81,102.0,101.81,101.92,10858.0,93.0149,93.1885,93.0149,93.1154,10858.0
2017-09-27 15:30:00,101.93,101.95,101.61,101.74,36857.0,93.1245,93.1428,92.8322,92.9509,36857.0
2017-09-28 09:30:00,101.71,102.02,101.3,101.5,16671.0,92.9235,93.2068,92.549,92.7317,16671.0
2017-09-28 10:00:00,101.5,102.1,101.41,102.05,12220.0,92.7317,93.2798,92.6494,93.2342,12220.0
2017-09-28 10:30:00,102.02,102.39,101.93,101.93,14117.0,93.2068,93.5448,93.1245,93.1245,14117.0
2017-09-28 11:00:00,102.04,102.45,102.04,102.42,7300.0,93.225,93.5996,93.225,93.5722,7300.0
2017-09-28 11:30:00,102.38,102.53,102.3,102.51,5954.0,93.5357,93.6727,93.4626,93.6544,5954.0
2017-09-28 12:00:00,102.48,102.57,102.44,102.54,5450.0,93.627,93.7092,93.5905,93.6818,5450.0
2017-09-28 12:30:00,102.51,102.59,102.46,102.59,6373.0,93.6544,93.7275,93.6087,93.7275,6373.0
2017-09-28 13:00:00,102.51,102.55,102.39,102.4,6403.0,93.6544,93.691,93.5448,93.5539,6403.0
2017-09-28 13:30:00,102.4,102.67,102.4,102.67,9629.0,93.5539,93.8006,93.5539,93.8006,9629.0
2017-09-28 14:00:00,102.67,102.76,102.5,102.64,8733.0,93.8006,93.8828,93.6453,93.7732,8733.0
2017-09-28 14:30:00,102.65,102.69,102.56,102.57,5400.0,93.7823,93.8189,93.7001,93.7092,5400.0
2017-09-28 15:00:00,102.59,102.85,102.59,102.71,12551.0,93.7275,93.9651,93.7275,93.8371,12551.0
2017-09-28 15:30:00,102.65,102.67,102.42,102.58,37146.0,93.7823,93.8006,93.5722,93.7184,37146.0
2017-09-29 09:30:00,102.37,102.97,102.37,102.94,12411.0,93.5265,94.0747,93.5265,94.0473,12411.0
2017-09-29 10:00:00,102.93,103.04,102.58,102.67,18079.0,94.0381,94.1386,93.7184,93.8006,18079.0
2017-09-29 10:30:00,102.7,102.78,102.6,102.71,6003.0,93.828,93.9011,93.7366,93.8371,6003.0
2017-09-29 11:00:00,102.67,102.7,102.44,102.52,8878.0,93.8006,93.828,93.5905,93.6636,8878.0
2017-09-29 11:30:00,102.56,102.67,102.5,102.57,6045.0,93.7001,93.8006,93.6453,93.7092,6045.0
2017-09-29 12:00:00,102.58,102.58,102.43,102.46,7800.0,93.7184,93.7184,93.5813,93.6087,7800.0
2017-09-29 12:30:00,102.51,102.52,102.4,102.43,6866.0,93.6544,93.6636,93.5539,93.5813,6866.0
2017-09-29 13:00:00,102.42,102.44,102.27,102.39,6374.0,93.5722,93.5905,93.4352,93.5448,6374.0
2017-09-29 13:30:00,102.44,102.57,102.43,102.51,4909.0,93.5905,93.7092,93.5813,93.6544,4909.0
2017-09-29 14:00:00,102.48,102.5,102.38,102.45,3401.0,93.627,93.6453,93.5357,93.5996,3401.0
2017-09-29 14:30:00,102.45,102.62,102.45,102.57,5591.0,93.5996,93.7549,93.5996,93.7092,5591.0
2017-09-29 15:00:00,102.55,102.77,102.53,102.7,8667.0,93.691,93.892,93.6727,93.828,8667.0
2017-09-29 15:30:00,102.73,102.89,102.64,102.81,66467.0,93.8554,94.0016,93.7732,93.9285,66467.0
2017-10-02 09:30:00,102.71,103.09,102.51,103.0,7295.0,93.8371,94.1843,93.6544,94.1021,7295.0
2017-10-02 10:00:00,102.99,103.0,102.65,102.77,17134.0,94.093,94.1021,93.7823,93.892,17134.0
2017-10-02 10:30:00,102.78,102.88,102.7,102.7,25699.0,93.9011,93.9925,93.828,93.828,25699.0
2017-10-02 11:00:00,102.71,102.72,102.49,102.55,7705.0,93.8371,93.8463,93.6362,93.691,7705.0
2017-10-02 11:30:00,102.54,102.66,102.52,102.56,9973.0,93.6818,93.7915,93.6636,93.7001,9973.0
2017-10-02 12:00:00,102.53,102.69,102.53,102.61,8902.0,93.6727,93.8189,93.6727,93.7458,8902.0
2017-10-02 12:30:00,102.6,102.62,102.52,102.54,7656.0,93.7366,93.7549,93.6636,93.6818,7656.0
2017-10-02 13:00:00,102.55,102.83,102.52,102.69,11302.0,93.691,93.9468,93.6636,93.8189,11302.0
2017-10-02 13:30:00,102.68,102.75,102.6,102.66,6928.0,93.8097,93.8737,93.7366,93.7915,6928.0
2017-10-02 14:00:00,102.67,102.67,102.46,102.49,23700.0,93.8006,93.8006,93.6087,93.6362,23700.0
2017-10-02 14:30:00,102.46,102.72,102.44,102.65,25650.0,93.6087,93.8463,93.5905,93.7823,25650.0
2017-10-02 15:00:00,102.65,102.98,102.63,102.92,13506.0,93.7823,94.0838,93.7641,94.029,13506.0
2017-10-02 15:30:00,102.88,102.93,102.72,102.79,37517.0,93.9925,94.0381,93.8463,93.9102,37517.0
2017-10-03 09:30:00,103.21,103.75,102.89,102.94,10565.0,94.294,94.7873,94.0016,94.0473,10565.0
2017-10-03 10:00:00,103.02,103.32,103.0,103.26,7444.0,94.1204,94.3944,94.1021,94.3396,7444.0
2017-10-03 10:30:00,103.14,103.4,103.12,103.3,8025.0,94.23,94.4675,94.2117,94.3762,8025.0
2017-10-03 11:00:00,103.32,103.46,103.27,103.45,3774.0,94.3944,94.5224,94.3488,94.5132,3774.0
2017-10-03 11:30:00,103.42,103.47,103.29,103.41,9698.0,94.4858,94.5315,94.367,94.4767,9698.0
2017-10-03 12:00:00,103.4,103.53,103.37,103.53,3226.0,94.4675,94.5863,94.4401,94.5863,3226.0
2017-10-03 12:30:00,103.51,103.51,103.36,103.47,4326.0,94.568,94.568,94.431,94.5315,4326.0
2017-10-03 13:00:00,103.48,103.53,103.44,103.48,4526.0,94.5406,94.5863,94.5041,94.5406,4526.0
2017-10-03 13:30:00,103.48,103.61,103.47,103.59,2847.0,94.5406,94.6594,94.5315,94.6411,2847.0
2017-10-03 14:00:00,103.61,103.63,103.56,103.58,7861.0,94.6594,94.6777,94.6137,94.632,7861.0
2017-10-03 14:30:00,103.6,103.61,103.53,103.58,5191.0,94.6503,94.6594,94.5863,94.632,5191.0
2017-10-03 15:00:00,103.6,103.64,103.52,103.64,4628.0,94.6503,94.6868,94.5772,94.6868,4628.0
2017-10-03 15:30:00,103.64,103.68,103.47,103.68,36022.0,94.6868,94.7233,94.5315,94.7233,36022.0
2017-10-04 09:30:00,103.7,103.77,103.39,103.7,14132.0,94.7416,94.8056,94.4584,94.7416,14132.0
2017-10-04 10:00:00,103.76,103.78,103.68,103.75,4140.0,94.7964,94.8147,94.7233,94.7873,4140.0
2017-10-04 10:30:00,103.71,103.82,103.52,103.81,6064.0,94.7508,94.8513,94.5772,94.8421,6064.0
2017-10-04 11:00:00,103.79,103.89,103.79,103.84,3538.0,94.8238,94.9152,94.8238,94.8695,3538.0
2017-10-04 11:30:00,103.85,103.94,103.74,103.9,2800.0,94.8787,94.9609,94.7782,94.9243,2800.0
2017-10-04 12:00:00,103.9,104.14,103.9,104.13,3326.0,94.9243,95.1436,94.9243,95.1345,3326.0
2017-10-04 12:30:00,104.13,104.22,104.07,104.09,4930.0,95.1345,95.2167,95.0797,95.0979,4930.0
2017-10-04 13:00:00,104.11,104.11,104.02,104.05,3105.0,95.1162,95.1162,95.034,95.0614,3105.0
2017-10-04 13:30:00,103.96,103.98,103.8,103.86,5991.0,94.9792,94.9974,94.833,94.8878,5991.0
2017-10-04 14:00:00,103.84,103.85,103.74,103.84,4766.0,94.8695,94.8787,94.7782,94.8695,4766.0
2017-10-04 14:30:00,103.85,103.97,103.84,103.92,5710.0,94.8787,94.9883,94.8695,94.9426,5710.0
2017-10-04 15:00:00,103.95,104.08,103.93,104.02,7234.0,94.97,95.0888,94.9518,95.034,7234.0
2017-10-04 15:30:00,104.0,104.01,103.83,103.92,21090.0,95.0157,95.0248,94.8604,94.9426,21090.0
2017-10-05 09:30:00,104.1,104.1,103.56,103.56,5695.0,95.1071,95.1071,94.6137,94.6137,5695.0
2017-10-05 10:00:00,103.59,103.6,103.23,103.23,5056.0,94.6411,94.6503,94.3122,94.3122,5056.0
2017-10-05 10:30:00,103.25,103.42,103.15,103.42,9107.0,94.3305,94.4858,94.2391,94.4858,9107.0
2017-10-05 11:00:00,103.44,103.56,103.38,103.56,4923.0,94.5041,94.6137,94.4493,94.6137,4923.0
2017-10-05 11:30:00,103.56,103.65,103.51,103.58,7003.0,94.6137,94.6959,94.568,94.632,7003.0
2017-10-05 12:00:00,103.57,103.64,103.52,103.53,4635.0,94.6229,94.6868,94.5772,94.5863,4635.0
2017-10-05 12:30:00,103.53,103.57,103.38,103.38,3761.0,94.5863,94.6229,94.4493,94.4493,3761.0
2017-10-05 13:00:00,103.38,103.51,103.38,103.45,4500.0,94.4493,94.568,94.4493,94.5132,4500.0
2017-10-05 13:30:00,103.43,103.48,103.41,103.42,4754.0,94.4949,94.5406,94.4767,94.4858,4754.0
2017-10-05 14:00:00,103.39,103.5,103.32,103.47,6606.0,94.4584,94.5589,94.3944,94.5315,6606.0
2017-10-05 14:30:00,103.49,103.7,103.47,103.7,7729.0,94.5498,94.7416,94.5315,94.7416,7729.0
2017-10-05 15:00:00,103.74,103.84,103.69,103.8,6536.0,94.7782,94.8695,94.7325,94.833,6536.0
2017-10-05 15:30:00,103.8,103.97,103.71,103.97,24932.0,94.833,94.9883,94.7508,94.9883,24932.0
2017-10-06 09:30:00,103.57,103.91,103.57,103.78,7056.0,94.6229,94.9335,94.6229,94.8147,7056.0
2017-10-06 10:00:00,103.78,104.09,103.77,104.09,5496.0,94.8147,95.0979,94.8056,95.0979,5496.0
2017-10-06 10:30:00,104.06,104.08,103.99,104.06,3525.0,95.0705,95.0888,95.0066,95.0705,3525.0
2017-10-06 11:00:00,104.05,104.16,104.05,104.12,3800.0,95.0614,95.1619,95.0614,95.1253,3800.0
2017-10-06 11:30:00,104.11,104.17,104.02,104.14,7257.0,95.1162,95.171,95.034,95.1436,7257.0
2017-10-06 12:00:00,104.14,104.14,104.05,104.05,6463.0,95.1436,95.1436,95.0614,95.0614,6463.0
2017-10-06 12:30:00,104.09,104.15,104.05,104.12,4632.0,95.0979,95.1527,95.0614,95.1253,4632.0
2017-10-06 13:00:00,104.14,104.15,104.01,104.14,8744.0,95.1436,95.1527,95.0248,95.1436,8744.0
2017-10-06 13:30:00,104.15,104.33,104.15,104.33,8927.0,95.1527,95.3172,95.1527,95.3172,8927.0
2017-10-06 14:00:00,104.34,104.44,104.29,104.39,9013.0,95.3263,95.4177,95.2807,95.372,9013.0
2017-10-06 14:30:00,104.39,104.47,104.37,104.44,5921.0,95.372,95.4451,95.3537,95.4177,5921.0
2017-10-06 15:00:00,104.43,104.45,104.37,104.41,9003.0,95.4086,95.4268,95.3537,95.3903,9003.0
2017-10-06 15:30:00,104.4,104.48,104.35,104.42,27778.0,95.3812,95.4542,95.3355,95.3994,27778.0
2017-10-09 09:30:00,104.54,104.6,104.27,104.36,3226.0,95.5091,95.5639,95.2624,95.3446,3226.0
2017-10-09 10:00:00,104.44,104.69,104.44,104.49,5219.0,95.4177,95.6461,95.4177,95.4634,5219.0
2017-10-09 10:30:00,104.49,104.73,104.48,104.73,4838.0,95.4634,95.6826,95.4542,95.6826,4838.0
2017-10-09 11:00:00,104.74,104.94,104.74,104.85,4528.0,95.6918,95.8745,95.6918,95.7923,4528.0
2017-10-09 11:30:00,104.87,105.05,104.84,105.05,7925.0,95.8105,95.975,95.7831,95.975,7925.0
2017-10-09 12:00:00,105.06,105.2,105.05,105.17,5673.0,95.9841,96.112,95.975,96.0846,5673.0
2017-10-09 12:30:00,105.17,105.18,104.96,105.0,3714.0,96.0846,96.0938,95.8928,95.9293,3714.0
2017-10-09 13:00:00,104.96,105.04,104.92,105.04,4321.0,95.8928,95.9659,95.8562,95.9659,4321.0
2017-10-09 13:30:00,105.05,105.13,105.0,105.08,5947.0,95.975,96.0481,95.9293,96.0024,5947.0
2017-10-09 14:00:00,105.09,105.17,105.06,105.13,3532.0,96.0115,96.0846,95.9841,96.0481,3532.0
2017-10-09 14:30:00,105.16,105.29,105.1,105.27,8664.0,96.0755,96.1943,96.0207,96.176,8664.0
2017-10-09 15:00:00,105.21,105.28,105.15,105.24,15774.0,96.1212,96.1851,96.0664,96.1486,15774.0
2017-10-09 15:30:00,105.26,105.38,105.21,105.33,32029.0,96.1669,96.2765,96.1212,96.2308,32029.0
2017-10-10 09:30:00,105.72,105.95,105.6,105.93,13771.0,96.5871,96.7973,96.4775,96.779,13771.0
2017-10-10 10:00:00,105.89,106.14,105.88,106.06,10372.0,96.7424,96.9708,96.7333,96.8977,10372.0
2017-10-10 10:30:00,106.02,106.09,105.83,105.87,9787.0,96.8612,96.9252,96.6876,96.7242,9787.0
2017-10-10 11:00:00,105.86,106.06,105.83,105.91,6804.0,96.715,96.8977,96.6876,96.7607,6804.0
2017-10-10 11:30:00,105.86,105.86,105.48,105.59,19070.0,96.715,96.715,96.3679,96.4683,19070.0
2017-10-10 12:00:00,105.59,105.6,105.31,105.41,4872.0,96.4683,96.4775,96.2125,96.3039,4872.0
2017-10-10 12:30:00,105.42,105.53,105.36,105.49,3142.0,96.313,96.4135,96.2582,96.377,3142.0
2017-10-10 13:00:00,105.48,105.53,105.42,105.42,2702.0,96.3679,96.4135,96.313,96.313,2702.0
2017-10-10 13:30:00,105.4,105.56,105.38,105.46,4400.0,96.2948,96.4409,96.2765,96.3496,4400.0
2017-10-10 14:00:00,105.51,105.62,105.48,105.57,6690.0,96.3953,96.4958,96.3679,96.4501,6690.0
2017-10-10 14:30:00,105.55,105.6,105.45,105.45,6552.0,96.4318,96.4775,96.3404,96.3404,6552.0
2017-10-10 15:00:00,105.48,105.57,105.38,105.47,12920.0,96.3679,96.4501,96.2765,96.3587,12920.0
2017-10-10 15:30:00,105.5,105.5,105.28,105.33,38019.0,96.3861,96.3861,96.1851,96.2308,38019.0
2017-10-11 09:30:00,105.27,105.35,105.04,105.14,9593.0,96.176,96.2491,95.9659,96.0572,9593.0
2017-10-11 10:00:00,105.18,105.18,104.9,104.9,6506.0,96.0938,96.0938,95.838,95.838,6506.0
2017-10-11 10:30:00,104.9,104.9,104.67,104.7,5787.0,95.838,95.838,95.6278,95.6552,5787.0
2017-10-11 11:00:00,104.73,104.87,104.73,104.77,4676.0,95.6826,95.8105,95.6826,95.7192,4676.0
2017-10-11 11:30:00,104.71,104.87,104.71,104.8,5380.0,95.6644,95.8105,95.6644,95.7466,5380.0
2017-10-11 12:00:00,104.79,104.83,104.76,104.83,5089.0,95.7375,95.774,95.7101,95.774,5089.0
2017-10-11 12:30:00,104.8,104.85,104.77,104.77,4314.0,95.7466,95.7923,95.7192,95.7192,4314.0
2017-10-11 13:00:00,104.79,104.81,104.74,104.74,3851.0,95.7375,95.7557,95.6918,95.6918,3851.0
2017-10-11 13:30:00,104.73,104.74,104.66,104.68,4624.0,95.6826,95.6918,95.6187,95.637,4624.0
2017-10-11 14:00:00,104.68,104.87,104.68,104.78,5605.0,95.637,95.8105,95.637,95.7283,5605.0
2017-10-11 14:30:00,104.77,104.9,104.77,104.88,5164.0,95.7192,95.838,95.7192,95.8197,5164.0
2017-10-11 15:00:00,104.84,104.88,104.74,104.76,5431.0,95.7831,95.8197,95.6918,95.7101,5431.0
2017-10-11 15:30:00,104.76,104.93,104.74,104.87,23650.0,95.7101,95.8654,95.6918,95.8105,23650.0
2017-10-12 09:30:00,104.76,105.28,104.76,105.17,2833.0,95.7101,96.1851,95.7101,96.0846,2833.0
2017-10-12 10:00:00,105.21,105.43,105.16,105.34,4477.0,96.1212,96.3222,96.0755,96.2399,4477.0
2017-10-12 10:30:00,105.3,105.33,105.09,105.15,10685.0,96.2034,96.2308,96.0115,96.0664,10685.0
2017-10-12 11:00:00,105.16,105.33,105.15,105.26,6055.0,96.0755,96.2308,96.0664,96.1669,6055.0
2017-10-12 11:30:00,105.26,105.43,105.26,105.36,2976.0,96.1669,96.3222,96.1669,96.2582,2976.0
2017-10-12 12:00:00,105.37,105.39,105.21,105.22,14851.0,96.2674,96.2856,96.1212,96.1303,14851.0
2017-10-12 12:30:00,105.22,105.25,105.14,105.14,5100.0,96.1303,96.1577,96.0572,96.0572,5100.0
2017-10-12 13:00:00,105.19,105.33,105.17,105.26,6631.0,96.1029,96.2308,96.0846,96.1669,6631.0
2017-10-12 13:30:00,105.26,105.31,105.24,105.24,3086.0,96.1669,96.2125,96.1486,96.1486,3086.0
2017-10-12 14:00:00,105.31,105.38,105.27,105.34,5184.0,96.2125,96.2765,96.176,96.2399,5184.0
2017-10-12 14:30:00,105.34,105.38,105.28,105.36,6466.0,96.2399,96.2765,96.1851,96.2582,6466.0
2017-10-12 15:00:00,105.36,105.47,105.34,105.36,10491.0,96.2582,96.3587,96.2399,96.2582,10491.0
2017-10-12 15:30:00,105.36,105.37,105.06,105.2,30078.0,96.2582,96.2674,95.9841,96.112,30078.0
2017-10-13 09:30:00,105.68,105.76,105.55,105.58,4874.0,96.5506,96.6237,96.4318,96.4592,4874.0
2017-10-13 10:00:00,105.64,105.64,105.45,105.51,8987.0,96.514,96.514,96.3404,96.3953,8987.0
2017-10-13 10:30:00,105.52,105.53,105.35,105.52,8727.0,96.4044,96.4135,96.2491,96.4044,8727.0
2017-10-13 11:00:00,105.53,105.53,105.39,105.47,3784.0,96.4135,96.4135,96.2856,96.3587,3784.0
2017-10-13 11:30:00,105.49,105.51,105.43,105.48,5868.0,96.377,96.3953,96.3222,96.3679,5868.0
2017-10-13 12:00:00,105.47,105.5,105.4,105.48,2800.0,96.3587,96.3861,96.2948,96.3679,2800.0
2017-10-13 12:30:00,105.52,105.53,105.47,105.48,5078.0,96.4044,96.4135,96.3587,96.3679,5078.0
2017-10-13 13:00:00,105.48,105.48,105.35,105.35,7889.0,96.3679,96.3679,96.2491,96.2491,7889.0
2017-10-13 13:30:00,105.34,105.42,105.34,105.34,5089.0,96.2399,96.313,96.2399,96.2399,5089.0
2017-10-13 14:00:00,105.34,105.46,105.34,105.37,6563.0,96.2399,96.3496,96.2399,96.2674,6563.0
2017-10-13 14:30:00,105.32,105.36,105.22,105.29,2990.0,96.2217,96.2582,96.1303,96.1943,2990.0
2017-10-13 15:00:00,105.29,105.33,105.16,105.29,27379.0,96.1943,96.2308,96.0755,96.1943,27379.0
2017-10-13 15:30:00,105.32,105.32,105.03,105.06,33069.0,96.2217,96.2217,95.9567,95.9841,33069.0
2017-10-16 09:30:00,105.32,106.98,104.87,104.98,3660.0,96.2217,97.7383,95.8105,95.911,3660.0
2017-10-16 10:00:00,105.06,105.12,104.95,104.99,5085.0,95.9841,96.039,95.8836,95.9202,5085.0
2017-10-16 10:30:00,105.0,105.01,104.75,104.81,5178.0,95.9293,95.9385,95.7009,95.7557,5178.0
2017-10-16 11:00:00,104.82,104.94,104.76,104.77,23136.0,95.7649,95.8745,95.7101,95.7192,23136.0
2017-10-16 11:30:00,104.76,105.02,104.67,105.02,13234.0,95.7101,95.9476,95.6278,95.9476,13234.0
2017-10-16 12:00:00,105.06,105.06,104.8,104.86,3900.0,95.9841,95.9841,95.7466,95.8014,3900.0
2017-10-16 12:30:00,104.83,104.91,104.82,104.83,4212.0,95.774,95.8471,95.7649,95.774,4212.0
2017-10-16 13:00:00,104.81,104.93,104.81,104.87,3500.0,95.7557,95.8654,95.7557,95.8105,3500.0
2017-10-16 13:30:00,104.87,104.95,104.87,104.89,4890.0,95.8105,95.8836,95.8105,95.8288,4890.0
2017-10-16 14:00:00,104.88,105.08,104.88,104.99,8349.0,95.8197,96.0024,95.8197,95.9202,8349.0
2017-10-16 14:30:00,104.98,104.98,104.84,104.89,6020.0,95.911,95.911,95.7831,95.8288,6020.0
2017-10-16 15:00:00,104.9,105.05,104.87,104.99,9701.0,95.838,95.975,95.8105,95.9202,9701.0
2017-10-16 15:30:00,105.0,105.04,104.95,104.96,21511.0,95.9293,95.9659,95.8836,95.8928,21511.0
2017-10-17 09:30:00,105.08,105.45,104.5,105.29,9598.0,96.0024,96.3404,95.4725,96.1943,9598.0
2017-10-17 10:00:00,105.25,105.25,104.89,104.95,34627.0,96.1577,96.1577,95.8288,95.8836,34627.0
2017-10-17 10:30:00,104.93,105.02,104.9,104.96,6800.0,95.8654,95.9476,95.838,95.8928,6800.0
2017-10-17 11:00:00,104.94,104.98,104.76,104.81,6100.0,95.8745,95.911,95.7101,95.7557,6100.0
2017-10-17 11:30:00,104.81,104.81,104.67,104.69,7525.0,95.7557,95.7557,95.6278,95.6461,7525.0
2017-10-17 12:00:00,104.69,104.74,104.62,104.62,5022.0,95.6461,95.6918,95.5821,95.5821,5022.0
2017-10-17 12:30:00,104.58,104.58,104.38,104.39,5816.0,95.5456,95.5456,95.3629,95.372,5816.0
2017-10-17 13:00:00,104.38,104.38,104.26,104.28,3913.0,95.3629,95.3629,95.2532,95.2715,3913.0
2017-10-17 13:30:00,104.28,104.33,104.13,104.13,13041.0,95.2715,95.3172,95.1345,95.1345,13041.0
2017-10-17 14:00:00,104.17,104.39,104.15,104.34,7746.0,95.171,95.372,95.1527,95.3263,7746.0
2017-10-17 14:30:00,104.33,104.33,104.19,104.19,6500.0,95.3172,95.3172,95.1893,95.1893,6500.0
2017-10-17 15:00:00,104.19,104.35,104.1,104.29,10078.0,95.1893,95.3355,95.1071,95.2807,10078.0
2017-10-17 15:30:00,104.32,104.39,104.19,104.32,34952.0,95.3081,95.372,95.1893,95.3081,34952.0
2017-10-18 09:30:00,104.17,104.71,104.1,104.63,10262.0,95.171,95.6644,95.1071,95.5913,10262.0
2017-10-18 10:00:00,104.63,104.76,104.54,104.62,5745.0,95.5913,95.7101,95.5091,95.5821,5745.0
2017-10-18 10:30:00,104.64,104.78,104.5,104.72,8076.0,95.6004,95.7283,95.4725,95.6735,8076.0
2017-10-18 11:00:00,104.76,104.76,104.58,104.61,6529.0,95.7101,95.7101,95.5456,95.573,6529.0
2017-10-18 11:30:00,104.59,104.69,104.55,104.68,7805.0,95.5547,95.6461,95.5182,95.637,7805.0
2017-10-18 12:00:00,104.67,104.69,104.56,104.68,7003.0,95.6278,95.6461,95.5273,95.637,7003.0
2017-10-18 12:30:00,104.68,104.69,104.48,104.48,5733.0,95.637,95.6461,95.4542,95.4542,5733.0
2017-10-18 13:00:00,104.5,104.65,104.46,104.65,4185.0,95.4725,95.6096,95.436,95.6096,4185.0
2017-10-18 13:30:00,104.68,104.71,104.35,104.5,28994.0,95.637,95.6644,95.3355,95.4725,28994.0
2017-10-18 14:00:00,104.47,104.53,104.36,104.43,22496.0,95.4451,95.4999,95.3446,95.4086,22496.0
2017-10-18 14:30:00,104.38,104.48,104.33,104.34,10353.0,95.3629,95.4542,95.3172,95.3263,10353.0
2017-10-18 15:00:00,104.34,104.55,104.34,104.43,17341.0,95.3263,95.5182,95.3263,95.4086,17341.0
2017-10-18 15:30:00,104.43,104.45,104.11,104.16,49035.0,95.4086,95.4268,95.1162,95.1619,49035.0
2017-10-19 09:30:00,104.14,104.57,104.14,104.22,17500.0,95.1436,95.5365,95.1436,95.2167,17500.0
2017-10-19 10:00:00,104.08,104.75,104.06,104.45,35220.0,95.0888,95.7009,95.0705,95.4268,35220.0
2017-10-19 10:30:00,104.5,104.57,104.35,104.49,21459.0,95.4725,95.5365,95.3355,95.4634,21459.0
2017-10-19 11:00:00,104.51,104.53,104.22,104.39,85134.0,95.4816,95.4999,95.2167,95.372,85134.0
2017-10-19 11:30:00,104.42,104.73,104.36,104.62,54348.0,95.3994,95.6826,95.3446,95.5821,54348.0
2017-10-19 12:00:00,104.61,104.68,104.43,104.56,35820.0,95.573,95.637,95.4086,95.5273,35820.0
2017-10-19 12:30:00,104.57,104.91,104.55,104.83,17462.0,95.5365,95.8471,95.5182,95.774,17462.0
2017-10-19 13:00:00,104.86,104.91,104.39,104.73,18074.0,95.8014,95.8471,95.372,95.6826,18074.0
2017-10-19 13:30:00,104.73,104.94,104.73,104.92,7074.0,95.6826,95.8745,95.6826,95.8562,7074.0
2017-10-19 14:00:00,104.93,105.09,104.91,104.99,9488.0,95.8654,96.0115,95.8471,95.9202,9488.0
2017-10-19 14:30:00,105.01,105.18,104.93,105.11,67520.0,95.9385,96.0938,95.8654,96.0298,67520.0
2017-10-19 15:00:00,105.1,105.41,105.1,105.39,18009.0,96.0207,96.3039,96.0207,96.2856,18009.0
2017-10-19 15:30:00,105.39,105.45,105.32,105.42,66376.0,96.2856,96.3404,96.2217,96.313,66376.0
2017-10-20 09:30:00,105.7,105.91,105.45,105.81,28945.0,96.5688,96.7607,96.3404,96.6693,28945.0
2017-10-20 10:00:00,105.76,106.18,105.68,106.11,13848.0,96.6237,97.0074,96.5506,96.9434,13848.0
2017-10-20 10:30:00,106.1,106.23,106.08,106.22,13685.0,96.9343,97.0531,96.916,97.0439,13685.0
2017-10-20 11:00:00,106.22,106.25,105.94,106.04,13071.0,97.0439,97.0713,96.7881,96.8795,13071.0
2017-10-20 11:30:00,106.04,106.11,105.95,105.95,13997.0,96.8795,96.9434,96.7973,96.7973,13997.0
2017-10-20 12:00:00,105.93,105.94,105.86,105.89,6318.0,96.779,96.7881,96.715,96.7424,6318.0
2017-10-20 12:30:00,105.87,105.94,105.84,105.87,8476.0,96.7242,96.7881,96.6968,96.7242,8476.0
2017-10-20 13:00:00,105.87,105.88,105.81,105.84,5500.0,96.7242,96.7333,96.6693,96.6968,5500.0
2017-10-20 13:30:00,105.87,105.91,105.67,105.75,10566.0,96.7242,96.7607,96.5414,96.6145,10566.0
2017-10-20 14:00:00,105.74,105.75,105.63,105.65,15662.0,96.6054,96.6145,96.5049,96.5232,15662.0
2017-10-20 14:30:00,105.67,105.88,105.62,105.79,15911.0,96.5414,96.7333,96.4958,96.6511,15911.0
2017-10-20 15:00:00,105.81,105.89,105.74,105.8,15129.0,96.6693,96.7424,96.6054,96.6602,15129.0
2017-10-20 15:30:00,105.83,105.85,105.66,105.77,46354.0,96.6876,96.7059,96.5323,96.6328,46354.0
2017-10-23 09:30:00,106.07,106.32,105.75,106.3,9382.0,96.9069,97.1353,96.6145,97.117,9382.0
2017-10-23 10:00:00,106.3,106.55,106.22,106.27,7098.0,97.117,97.3454,97.0439,97.0896,7098.0
2017-10-23 10:30:00,106.27,106.46,106.11,106.11,9600.0,97.0896,97.2632,96.9434,96.9434,9600.0
2017-10-23 11:00:00,106.16,106.39,106.14,106.37,13468.0,96.9891,97.1992,96.9708,97.181,13468.0
2017-10-23 11:30:00,106.39,106.44,106.26,106.28,8181.0,97.1992,97.2449,97.0805,97.0987,8181.0
2017-10-23 12:00:00,106.28,106.29,106.01,106.1,15722.0,97.0987,97.1079,96.8521,96.9343,15722.0
2017-10-23 12:30:00,106.13,106.34,106.1,106.34,8129.0,96.9617,97.1536,96.9343,97.1536,8129.0
2017-10-23 13:00:00,106.37,106.43,106.3,106.43,6086.0,97.181,97.2358,97.117,97.2358,6086.0
2017-10-23 13:30:00,106.39,106.44,106.28,106.4,9089.0,97.1992,97.2449,97.0987,97.2084,9089.0
2017-10-23 14:00:00,106.4,106.45,106.34,106.34,7269.0,97.2084,97.2541,97.1536,97.1536,7269.0
2017-10-23 14:30:00,106.36,106.5,106.33,106.41,10574.0,97.1718,97.2997,97.1444,97.2175,10574.0
2017-10-23 15:00:00,106.42,106.43,106.32,106.42,13715.0,97.2266,97.2358,97.1353,97.2266,13715.0
2017-10-23 15:30:00,106.41,106.54,106.32,106.4,46472.0,97.2175,97.3363,97.1353,97.2084,46472.0
2017-10-24 09:30:00,106.26,106.39,105.94,105.94,10822.0,97.0805,97.1992,96.7881,96.7881,10822.0
2017-10-24 10:00:00,105.93,106.2,105.83,106.2,12067.0,96.779,97.0257,96.6876,97.0257,12067.0
2017-10-24 10:30:00,106.18,106.36,106.13,106.23,10150.0,97.0074,97.1718,96.9617,97.0531,10150.0
2017-10-24 11:00:00,106.22,106.39,106.05,106.05,18322.0,97.0439,97.1992,96.8886,96.8886,18322.0
2017-10-24 11:30:00,106.05,106.21,106.05,106.11,6869.0,96.8886,97.0348,96.8886,96.9434,6869.0
2017-10-24 12:00:00,106.14,106.27,106.13,106.27,4345.0,96.9708,97.0896,96.9617,97.0896,4345.0
2017-10-24 12:30:00,106.26,106.33,106.08,106.1,12741.0,97.0805,97.1444,96.916,96.9343,12741.0
2017-10-24 13:00:00,106.09,106.12,106.07,106.11,4900.0,96.9252,96.9526,96.9069,96.9434,4900.0
2017-10-24 13:30:00,106.09,106.11,106.01,106.01,7390.0,96.9252,96.9434,96.8521,96.8521,7390.0
2017-10-24 14:00:00,106.03,106.35,105.98,106.27,14606.0,96.8703,97.1627,96.8247,97.0896,14606.0
2017-10-24 14:30:00,106.28,106.3,106.12,106.16,19280.0,97.0987,97.117,96.9526,96.9891,19280.0
2017-10-24 15:00:00,106.17,106.17,105.98,106.02,10510.0,96.9982,96.9982,96.8247,96.8612,10510.0
2017-10-24 15:30:00,106.03,106.05,105.88,106.03,40255.0,96.8703,96.8886,96.7333,96.8703,40255.0
2017-10-25 09:30:00,105.92,106.45,105.92,106.34,6909.0,96.7698,97.2541,96.7698,97.1536,6909.0
2017-10-25 10:00:00,106.34,106.63,106.32,106.62,11822.0,97.1536,97.4185,97.1353,97.4094,11822.0
2017-10-25 10:30:00,106.7,106.84,106.57,106.84,7692.0,97.4825,97.6104,97.3637,97.6104,7692.0
2017-10-25 11:00:00,106.79,106.81,106.37,106.57,19388.0,97.5647,97.583,97.181,97.3637,19388.0
2017-10-25 11:30:00,106.62,106.62,106.15,106.33,11544.0,97.4094,97.4094,96.98,97.1444,11544.0
2017-10-25 12:00:00,106.29,106.35,106.18,106.24,6382.0,97.1079,97.1627,97.0074,97.0622,6382.0
2017-10-25 12:30:00,106.14,106.46,106.14,106.46,5955.0,96.9708,97.2632,96.9708,97.2632,5955.0
2017-10-25 13:00:00,106.41,106.54,106.35,106.54,4918.0,97.2175,97.3363,97.1627,97.3363,4918.0
2017-10-25 13:30:00,106.58,106.68,106.49,106.62,5565.0,97.3728,97.4642,97.2906,97.4094,5565.0
2017-10-25 14:00:00,106.62,106.83,106.6,106.8,6300.0,97.4094,97.6012,97.3911,97.5738,6300.0
2017-10-25 14:30:00,106.77,106.77,106.58,106.71,8402.0,97.5464,97.5464,97.3728,97.4916,8402.0
2017-10-25 15:00:00,106.67,106.91,106.63,106.83,13489.0,97.4551,97.6743,97.4185,97.6012,13489.0
2017-10-25 15:30:00,106.84,106.95,106.76,106.95,38606.0,97.6104,97.7109,97.5373,97.7109,38606.0
2017-10-26 09:30:00,107.38,108.23,106.57,108.09,11843.0,98.1037,98.8803,97.3637,98.7524,11843.0
2017-10-26 10:00:00,108.09,108.29,108.05,108.19,9355.0,98.7524,98.9351,98.7158,98.8437,9355.0
2017-10-26 10:30:00,108.13,108.45,108.12,108.39,9814.0,98.7889,99.0813,98.7798,99.0265,9814.0
2017-10-26 11:00:00,108.36,108.5,108.33,108.49,14281.0,98.9991,99.127,98.9716,99.1178,14281.0
2017-10-26 11:30:00,108.49,108.57,108.43,108.51,8166.0,99.1178,99.1909,99.063,99.1361,8166.0
2017-10-26 12:00:00,108.48,108.78,108.46,108.75,4968.0,99.1087,99.3828,99.0904,99.3554,4968.0
2017-10-26 12:30:00,108.74,108.74,108.61,108.62,8917.0,99.3462,99.3462,99.2275,99.2366,8917.0
2017-10-26 13:00:00,108.63,108.69,108.49,108.69,8918.0,99.2457,99.3005,99.1178,99.3005,8918.0
2017-10-26 13:30:00,108.66,108.73,108.61,108.63,10205.0,99.2731,99.3371,99.2275,99.2457,10205.0
2017-10-26 14:00:00,108.61,108.74,108.59,108.73,10125.0,99.2275,99.3462,99.2092,99.3371,10125.0
2017-10-26 14:30:00,108.69,108.78,108.69,108.74,5036.0,99.3005,99.3828,99.3005,99.3462,5036.0
2017-10-26 15:00:00,108.78,108.81,108.74,108.81,10278.0,99.3828,99.4102,99.3462,99.4102,10278.0
2017-10-26 15:30:00,108.81,109.01,108.79,108.83,39409.0,99.4102,99.5929,99.3919,99.4285,39409.0
2017-10-27 09:30:00,108.72,108.8,105.42,108.57,9682.0,99.328,99.401,96.313,99.1909,9682.0
2017-10-27 10:00:00,108.79,109.18,108.59,109.12,12551.0,99.3919,99.7482,99.2092,99.6934,12551.0
2017-10-27 10:30:00,109.13,109.16,108.82,108.82,13711.0,99.7025,99.7299,99.4193,99.4193,13711.0
2017-10-27 11:00:00,108.83,108.87,108.72,108.85,10088.0,99.4285,99.465,99.328,99.4467,10088.0
2017-10-27 11:30:00,108.85,109.27,108.85,109.06,8277.0,99.4467,99.8304,99.4467,99.6386,8277.0
2017-10-27 12:00:00,109.12,109.43,109.11,109.41,7135.0,99.6934,99.9766,99.6843,99.9583,7135.0
2017-10-27 12:30:00,109.41,109.63,109.35,109.55,14075.0,99.9583,100.1593,99.9035,100.0863,14075.0
2017-10-27 13:00:00,109.58,109.71,109.52,109.67,11065.0,100.1137,100.2324,100.0588,100.1959,11065.0
2017-10-27 13:30:00,109.66,109.8,109.62,109.78,9508.0,100.1868,100.3147,100.1502,100.2964,9508.0
2017-10-27 14:00:00,109.77,110.01,109.75,109.82,15048.0,100.2873,100.5065,100.269,100.3329,15048.0
2017-10-27 14:30:00,109.84,110.02,109.83,110.02,16245.0,100.3512,100.5157,100.3421,100.5157,16245.0
2017-10-27 15:00:00,109.95,110.42,109.92,110.36,31526.0,100.4517,100.8811,100.4243,100.8263,31526.0
2017-10-27 15:30:00,110.32,110.53,110.25,110.46,50033.0,100.7897,100.9816,100.7258,100.9176,50033.0
2017-10-30 09:30:00,109.98,110.47,109.51,110.09,20648.0,100.4791,100.9268,100.0497,100.5796,20648.0
2017-10-30 10:00:00,110.03,110.42,110.03,110.42,11528.0,100.5248,100.8811,100.5248,100.8811,11528.0
2017-10-30 10:30:00,110.41,110.55,110.25,110.51,18665.0,100.872,100.9999,100.7258,100.9633,18665.0
2017-10-30 11:00:00,110.5,110.58,110.26,110.58,22179.0,100.9542,101.0273,100.7349,101.0273,22179.0
2017-10-30 11:30:00,110.55,110.6,110.24,110.24,14785.0,100.9999,101.0455,100.7166,100.7166,14785.0
2017-10-30 12:00:00,110.2,110.28,110.09,110.12,7495.0,100.6801,100.7532,100.5796,100.607,7495.0
2017-10-30 12:30:00,110.18,110.54,110.12,110.54,9139.0,100.6618,100.9907,100.607,100.9907,9139.0
2017-10-30 13:00:00,110.49,110.72,110.47,110.58,10891.0,100.9451,101.1552,100.9268,101.0273,10891.0
2017-10-30 13:30:00,110.59,110.67,110.45,110.47,13098.0,101.0364,101.1095,100.9085,100.9268,13098.0
2017-10-30 14:00:00,110.48,110.77,110.48,110.75,18992.0,100.9359,101.2009,100.9359,101.1826,18992.0
2017-10-30 14:30:00,110.71,110.94,110.64,110.86,17278.0,101.146,101.3562,101.0821,101.2831,17278.0
2017-10-30 15:00:00,110.84,111.02,110.61,110.93,28650.0,101.2648,101.4293,101.0547,101.347,28650.0
2017-10-30 15:30:00,110.93,110.94,110.48,110.55,73800.0,101.347,101.3562,100.9359,100.9999,73800.0
2017-10-31 09:30:00,110.43,111.0,109.75,110.02,72747.0,100.8902,101.411,100.269,100.5157,72747.0
2017-10-31 10:00:00,109.99,110.36,109.58,110.21,11869.0,100.4882,100.8263,100.1137,100.6892,11869.0
2017-10-31 10:30:00,110.15,110.19,109.94,110.17,10200.0,100.6344,100.671,100.4426,100.6527,10200.0
2017-10-31 11:00:00,110.21,110.64,110.2,110.5,14630.0,100.6892,101.0821,100.6801,100.9542,14630.0
2017-10-31 11:30:00,110.53,110.85,110.42,110.81,14861.0,100.9816,101.274,100.8811,101.2374,14861.0
2017-10-31 12:00:00,110.79,110.8,110.48,110.53,6330.0,101.2191,101.2283,100.9359,100.9816,6330.0
2017-10-31 12:30:00,110.5,110.65,110.37,110.65,6400.0,100.9542,101.0912,100.8354,101.0912,6400.0
2017-10-31 13:00:00,110.68,110.7,110.49,110.58,10902.0,101.1186,101.1369,100.9451,101.0273,10902.0
2017-10-31 13:30:00,110.55,110.78,110.5,110.66,10555.0,100.9999,101.21,100.9542,101.1004,10555.0
2017-10-31 14:00:00,110.62,110.7,110.4,110.7,14156.0,101.0638,101.1369,100.8628,101.1369,14156.0
2017-10-31 14:30:00,110.65,110.73,110.38,110.61,12893.0,101.0912,101.1643,100.8446,101.0547,12893.0
2017-10-31 15:00:00,110.58,110.58,110.3,110.32,24130.0,101.0273,101.0273,100.7715,100.7897,24130.0
2017-10-31 15:30:00,110.31,110.35,110.08,110.12,56853.0,100.7806,100.8171,100.5705,100.607,56853.0
2017-11-01 09:30:00,110.58,110.67,109.03,109.35,17682.0,101.0273,101.1095,99.6112,99.9035,17682.0
2017-11-01 10:00:00,109.25,109.97,109.21,109.91,13900.0,99.8122,100.47,99.7756,100.4152,13900.0
2017-11-01 10:30:00,109.92,109.99,109.55,109.72,124794.0,100.4243,100.4882,100.0863,100.2416,124794.0
2017-11-01 11:00:00,109.81,110.44,109.78,110.44,18385.0,100.3238,100.8994,100.2964,100.8994,18385.0
2017-11-01 11:30:00,110.43,110.48,110.11,110.12,68453.0,100.8902,100.9359,100.5979,100.607,68453.0
2017-11-01 12:00:00,110.19,110.31,110.08,110.24,14430.0,100.671,100.7806,100.5705,100.7166,14430.0
2017-11-01 12:30:00,110.25,110.25,109.94,109.98,26611.0,100.7258,100.7258,100.4426,100.4791,26611.0
2017-11-01 13:00:00,109.95,110.0,109.66,109.75,18559.0,100.4517,100.4974,100.1868,100.269,18559.0
2017-11-01 13:30:00,109.74,110.21,109.71,110.15,24812.0,100.2598,100.6892,100.2324,100.6344,24812.0
2017-11-01 14:00:00,110.15,110.39,110.04,110.04,24772.0,100.6344,100.8537,100.5339,100.5339,24772.0
2017-11-01 14:30:00,110.04,110.16,110.0,110.07,18848.0,100.5339,100.6436,100.4974,100.5613,18848.0
2017-11-01 15:00:00,110.04,110.04,109.85,109.98,23349.0,100.5339,100.5339,100.3603,100.4791,23349.0
2017-11-01 15:30:00,109.99,109.99,109.7,109.75,48942.0,100.4882,100.4882,100.2233,100.269,48942.0
2017-11-02 09:30:00,109.92,110.49,109.57,110.25,9613.0,100.4243,100.9451,100.1045,100.7258,9613.0
2017-11-02 10:00:00,110.14,110.56,110.03,110.56,29949.0,100.6253,101.009,100.5248,101.009,29949.0
2017-11-02 10:30:00,110.61,110.81,110.51,110.81,17523.0,101.0547,101.2374,100.9633,101.2374,17523.0
2017-11-02 11:00:00,110.79,111.01,110.79,110.93,8440.0,101.2191,101.4201,101.2191,101.347,8440.0
2017-11-02 11:30:00,110.93,111.03,110.8,110.9,19200.0,101.347,101.4384,101.2283,101.3196,19200.0
2017-11-02 12:00:00,110.94,111.15,110.86,111.15,6169.0,101.3562,101.548,101.2831,101.548,6169.0
2017-11-02 12:30:00,111.17,111.36,111.15,111.36,9248.0,101.5663,101.7399,101.548,101.7399,9248.0
2017-11-02 13:00:00,111.36,111.51,111.29,111.4,12849.0,101.7399,101.8769,101.6759,101.7764,12849.0
2017-11-02 13:30:00,111.43,111.52,111.39,111.46,9844.0,101.8038,101.8861,101.7673,101.8313,9844.0
2017-11-02 14:00:00,111.45,111.6,111.44,111.53,8713.0,101.8221,101.9592,101.813,101.8952,8713.0
2017-11-02 14:30:00,111.55,111.56,111.19,111.34,11371.0,101.9135,101.9226,101.5846,101.7216,11371.0
2017-11-02 15:00:00,111.35,111.35,111.09,111.18,13021.0,101.7308,101.7308,101.4932,101.5754,13021.0
2017-11-02 15:30:00,111.21,111.21,110.9,110.97,43895.0,101.6029,101.6029,101.3196,101.3836,43895.0
2017-11-03 09:30:00,110.96,111.62,110.88,111.62,9983.0,101.3744,101.9774,101.3014,101.9774,9983.0
2017-11-03 10:00:00,111.57,111.67,111.47,111.48,9901.0,101.9318,102.0231,101.8404,101.8495,9901.0
2017-11-03 10:30:00,111.55,111.55,111.3,111.4,5862.0,101.9135,101.9135,101.6851,101.7764,5862.0
2017-11-03 11:00:00,111.41,111.42,111.13,111.14,16290.0,101.7856,101.7947,101.5298,101.5389,16290.0
2017-11-03 11:30:00,111.18,111.46,111.18,111.45,49116.0,101.5754,101.8313,101.5754,101.8221,49116.0
2017-11-03 12:00:00,111.49,111.75,111.46,111.72,6735.0,101.8587,102.0962,101.8313,102.0688,6735.0
2017-11-03 12:30:00,111.74,111.87,111.74,111.84,5833.0,102.0871,102.2058,102.0871,102.1784,5833.0
2017-11-03 13:00:00,111.82,111.94,111.82,111.91,9396.0,102.1602,102.2698,102.1602,102.2424,9396.0
2017-11-03 13:30:00,111.89,111.93,111.7,111.73,8910.0,102.2241,102.2607,102.0505,102.0779,8910.0
2017-11-03 14:00:00,111.76,111.76,111.65,111.66,15211.0,102.1053,102.1053,102.0048,102.014,15211.0
2017-11-03 14:30:00,111.64,111.77,111.63,111.74,265995.0,101.9957,102.1145,101.9866,102.0871,265995.0
2017-11-03 15:00:00,111.73,111.73,111.6,111.63,26227.0,102.0779,102.0779,101.9592,101.9866,26227.0
2017-11-03 15:30:00,111.64,111.73,111.5,111.59,40015.0,101.9957,102.0779,101.8678,101.95,40015.0
2017-11-06 09:30:00,111.8,111.99,111.38,111.82,11139.0,102.1419,102.3155,101.7582,102.1602,11139.0
2017-11-06 10:00:00,111.86,111.86,111.53,111.55,12916.0,102.1967,102.1967,101.8952,101.9135,12916.0
2017-11-06 10:30:00,111.58,111.64,111.16,111.19,16980.0,101.9409,101.9957,101.5572,101.5846,16980.0
2017-11-06 11:00:00,111.22,111.5,111.21,111.41,20214.0,101.612,101.8678,101.6029,101.7856,20214.0
2017-11-06 11:30:00,111.39,111.46,111.39,111.4,23245.0,101.7673,101.8313,101.7673,101.7764,23245.0
2017-11-06 12:00:00,111.4,111.46,111.38,111.46,28278.0,101.7764,101.8313,101.7582,101.8313,28278.0
2017-11-06 12:30:00,111.46,111.81,111.46,111.81,11164.0,101.8313,102.151,101.8313,102.151,11164.0
2017-11-06 13:00:00,111.79,111.88,111.77,111.88,7667.0,102.1327,102.215,102.1145,102.215,7667.0
2017-11-06 13:30:00,111.86,111.88,111.74,111.83,13825.0,102.1967,102.215,102.0871,102.1693,13825.0
2017-11-06 14:00:00,111.83,111.84,111.74,111.77,9751.0,102.1693,102.1784,102.0871,102.1145,9751.0
2017-11-06 14:30:00,111.76,111.79,111.69,111.7,31227.0,102.1053,102.1327,102.0414,102.0505,31227.0
2017-11-06 15:00:00,111.7,111.87,111.7,111.81,15591.0,102.0505,102.2058,102.0505,102.151,15591.0
2017-11-06 15:30:00,111.82,111.99,111.74,111.8,50312.0,102.1602,102.3155,102.0871,102.1419,50312.0
2017-11-07 09:30:00,111.46,112.63,111.46,112.54,14864.0,101.8313,102.9002,101.8313,102.818,14864.0
2017-11-07 10:00:00,112.61,112.61,112.0,112.0,15738.0,102.8819,102.8819,102.3246,102.3246,15738.0
2017-11-07 10:30:00,112.0,112.13,111.82,112.01,17757.0,102.3246,102.4434,102.1602,102.3337,17757.0
2017-11-07 11:00:00,112.13,112.27,112.08,112.12,7923.0,102.4434,102.5713,102.3977,102.4342,7923.0
2017-11-07 11:30:00,112.07,112.19,112.0,112.05,10823.0,102.3886,102.4982,102.3246,102.3703,10823.0
2017-11-07 12:00:00,112.01,112.17,111.97,112.08,10248.0,102.3337,102.4799,102.2972,102.3977,10248.0
2017-11-07 12:30:00,112.04,112.08,111.91,112.0,261334.0,102.3612,102.3977,102.2424,102.3246,261334.0
2017-11-07 13:00:00,111.98,112.19,111.73,112.0,15714.0,102.3063,102.4982,102.0779,102.3246,15714.0
2017-11-07 13:30:00,112.05,112.5,111.96,112.48,11367.0,102.3703,102.7814,102.2881,102.7631,11367.0
2017-11-07 14:00:00,112.4,112.59,112.32,112.58,19432.0,102.6901,102.8636,102.617,102.8545,19432.0
2017-11-07 14:30:00,112.61,112.96,112.54,112.95,32271.0,102.8819,103.2017,102.818,103.1925,32271.0
2017-11-07 15:00:00,112.88,113.25,112.48,112.5,63227.0,103.1286,103.4666,102.7631,102.7814,63227.0
2017-11-07 15:30:00,112.49,112.85,112.26,112.69,91446.0,102.7723,103.1012,102.5621,102.955,91446.0
2017-11-08 09:30:00,113.91,113.91,111.42,112.73,21967.0,104.0696,104.0696,101.7947,102.9915,21967.0
2017-11-08 10:00:00,112.75,114.25,112.75,113.74,22313.0,103.0098,104.3802,103.0098,103.9143,22313.0
2017-11-08 10:30:00,113.73,113.91,113.18,113.21,23223.0,103.9052,104.0696,103.4027,103.4301,23223.0
2017-11-08 11:00:00,113.22,113.5,113.17,113.49,13473.0,103.4392,103.695,103.3935,103.6859,13473.0
2017-11-08 11:30:00,113.46,113.6,113.32,113.42,19437.0,103.6585,103.7864,103.5306,103.6219,19437.0
2017-11-08 12:00:00,113.4,113.4,112.89,113.08,9359.0,103.6037,103.6037,103.1377,103.3113,9359.0
2017-11-08 12:30:00,113.06,113.28,113.06,113.28,5274.0,103.293,103.494,103.293,103.494,5274.0
2017-11-08 13:00:00,113.29,113.58,113.29,113.43,12576.0,103.5032,103.7681,103.5032,103.6311,12576.0
2017-11-08 13:30:00,113.43,113.43,113.02,113.13,7640.0,103.6311,103.6311,103.2565,103.357,7640.0
2017-11-08 14:00:00,113.19,113.54,113.15,113.5,13794.0,103.4118,103.7316,103.3753,103.695,13794.0
2017-11-08 14:30:00,113.5,113.55,113.38,113.43,15515.0,103.695,103.7407,103.5854,103.6311,15515.0
2017-11-08 15:00:00,113.53,113.53,113.44,113.5,23472.0,103.7224,103.7224,103.6402,103.695,23472.0
2017-11-08 15:30:00,113.51,113.92,113.39,113.86,78425.0,103.7042,104.0787,103.5945,104.0239,78425.0
2017-11-09 09:30:00,113.95,115.34,113.95,115.27,37387.0,104.1062,105.3761,104.1062,105.3121,37387.0
2017-11-09 10:00:00,115.18,115.27,114.53,114.8,19879.0,105.2299,105.3121,104.636,104.8827,19879.0
2017-11-09 10:30:00,114.71,114.89,114.7,114.82,13395.0,104.8005,104.9649,104.7914,104.901,13395.0
2017-11-09 11:00:00,114.75,114.75,114.27,114.45,9871.0,104.837,104.837,104.3985,104.563,9871.0
2017-11-09 11:30:00,114.44,114.44,114.25,114.36,10990.0,104.5538,104.5538,104.3802,104.4807,10990.0
2017-11-09 12:00:00,114.34,114.39,113.59,113.59,17816.0,104.4625,104.5081,103.7773,103.7773,17816.0
2017-11-09 12:30:00,113.59,113.83,113.43,113.83,10918.0,103.7773,103.9965,103.6311,103.9965,10918.0
2017-11-09 13:00:00,113.83,113.86,113.69,113.79,8500.0,103.9965,104.0239,103.8686,103.96,8500.0
2017-11-09 13:30:00,113.86,114.06,113.78,113.92,17494.0,104.0239,104.2066,103.9508,104.0787,17494.0
2017-11-09 14:00:00,113.86,114.0,113.77,113.89,13240.0,104.0239,104.1518,103.9417,104.0513,13240.0
2017-11-09 14:30:00,113.89,113.93,113.61,113.81,18089.0,104.0513,104.0879,103.7955,103.9782,18089.0
2017-11-09 15:00:00,113.81,114.06,113.79,114.06,16605.0,103.9782,104.2066,103.96,104.2066,16605.0
2017-11-09 15:30:00,114.05,114.18,113.93,113.97,48908.0,104.1975,104.3163,104.0879,104.1244,48908.0
2017-11-10 09:30:00,113.66,114.1,113.6,113.76,10929.0,103.8412,104.2432,103.7864,103.9326,10929.0
2017-11-10 10:00:00,113.76,113.9,113.57,113.62,19454.0,103.9326,104.0605,103.759,103.8047,19454.0
2017-11-10 10:30:00,113.61,113.74,113.55,113.7,12599.0,103.7955,103.9143,103.7407,103.8777,12599.0
2017-11-10 11:00:00,113.69,113.74,113.55,113.7,12813.0,103.8686,103.9143,103.7407,103.8777,12813.0
2017-11-10 11:30:00,113.69,113.74,113.6,113.67,11598.0,103.8686,103.9143,103.7864,103.8503,11598.0
2017-11-10 12:00:00,113.69,113.83,113.67,113.73,18565.0,103.8686,103.9965,103.8503,103.9052,18565.0
2017-11-10 12:30:00,113.73,113.77,113.66,113.7,4707.0,103.9052,103.9417,103.8412,103.8777,4707.0
2017-11-10 13:00:00,113.67,113.73,113.57,113.57,6856.0,103.8503,103.9052,103.759,103.759,6856.0
2017-11-10 13:30:00,113.59,113.6,113.38,113.39,12766.0,103.7773,103.7864,103.5854,103.5945,12766.0
2017-11-10 14:00:00,113.39,113.53,113.39,113.52,11518.0,103.5945,103.7224,103.5945,103.7133,11518.0
2017-11-10 14:30:00,113.53,113.57,113.47,113.5,26359.0,103.7224,103.759,103.6676,103.695,26359.0
2017-11-10 15:00:00,113.51,113.89,113.46,113.86,20067.0,103.7042,104.0513,103.6585,104.0239,20067.0
2017-11-10 15:30:00,113.86,113.87,113.6,113.69,60269.0,104.0239,104.0331,103.7864,103.8686,60269.0
2017-11-13 09:30:00,113.42,113.72,113.09,113.64,15140.0,103.6219,103.896,103.3204,103.8229,15140.0
2017-11-13 10:00:00,113.66,113.75,113.49,113.68,5515.0,103.8412,103.9234,103.6859,103.8595,5515.0
2017-11-13 10:30:00,113.69,113.69,113.57,113.57,6498.0,103.8686,103.8686,103.759,103.759,6498.0
2017-11-13 11:00:00,113.57,113.73,113.52,113.63,10916.0,103.759,103.9052,103.7133,103.8138,10916.0
2017-11-13 11:30:00,113.68,113.77,113.56,113.58,14402.0,103.8595,103.9417,103.7498,103.7681,14402.0
2017-11-13 12:00:00,113.59,113.67,113.44,113.67,58766.0,103.7773,103.8503,103.6402,103.8503,58766.0
2017-11-13 12:30:00,113.61,113.65,113.46,113.52,11172.0,103.7955,103.8321,103.6585,103.7133,11172.0
2017-11-13 13:00:00,113.47,113.52,113.42,113.45,6148.0,103.6676,103.7133,103.6219,103.6493,6148.0
2017-11-13 13:30:00,113.42,113.46,113.27,113.27,7077.0,103.6219,103.6585,103.4849,103.4849,7077.0
2017-11-13 14:00:00,113.26,113.27,113.16,113.17,7098.0,103.4758,103.4849,103.3844,103.3935,7098.0
2017-11-13 14:30:00,113.17,113.2,112.92,113.0,19087.0,103.3935,103.4209,103.1651,103.2382,19087.0
2017-11-13 15:00:00,113.06,113.06,112.71,112.74,20934.0,103.293,103.293,102.9733,103.0007,20934.0
2017-11-13 15:30:00,112.75,112.86,112.73,112.86,60642.0,103.0098,103.1103,102.9915,103.1103,60642.0
2017-11-14 09:30:00,112.98,113.38,112.84,112.92,18372.0,103.2199,103.5854,103.092,103.1651,18372.0
2017-11-14 10:00:00,112.9,113.1,112.83,113.0,17958.0,103.1469,103.3296,103.0829,103.2382,17958.0
2017-11-14 10:30:00,113.0,113.4,112.96,113.34,64399.0,103.2382,103.6037,103.2017,103.5488,64399.0
2017-11-14 11:00:00,113.36,113.4,112.96,113.0,55840.0,103.5671,103.6037,103.2017,103.2382,55840.0
2017-11-14 11:30:00,113.0,113.12,112.99,113.04,46334.0,103.2382,103.3479,103.2291,103.2748,46334.0
2017-11-14 12:00:00,113.04,113.07,112.93,113.01,13355.0,103.2748,103.3022,103.1743,103.2474,13355.0
2017-11-14 12:30:00,113.03,113.03,112.93,112.99,9376.0,103.2656,103.2656,103.1743,103.2291,9376.0
2017-11-14 13:00:00,113.0,113.03,112.95,113.01,10765.0,103.2382,103.2656,103.1925,103.2474,10765.0
2017-11-14 13:30:00,112.99,113.03,112.97,112.99,18377.0,103.2291,103.2656,103.2108,103.2291,18377.0
2017-11-14 14:00:00,113.0,113.03,112.97,113.0,16537.0,103.2382,103.2656,103.2108,103.2382,16537.0
2017-11-14 14:30:00,113.0,113.02,112.92,112.96,18057.0,103.2382,103.2565,103.1651,103.2017,18057.0
2017-11-14 15:00:00,112.98,113.01,112.91,112.95,18270.0,103.2199,103.2474,103.156,103.1925,18270.0
2017-11-14 15:30:00,112.94,113.13,112.91,113.08,77551.0,103.1834,103.357,103.156,103.3113,77551.0
2017-11-15 09:30:00,112.62,112.62,111.87,112.15,7939.0,102.891,102.891,102.2058,102.4616,7939.0
2017-11-15 10:00:00,112.15,112.89,112.13,112.67,12822.0,102.4616,103.1377,102.4434,102.9367,12822.0
2017-11-15 10:30:00,112.69,112.8,112.55,112.7,7400.0,102.955,103.0555,102.8271,102.9641,7400.0
2017-11-15 11:00:00,112.64,112.96,112.4,112.88,42779.0,102.9093,103.2017,102.6901,103.1286,42779.0
2017-11-15 11:30:00,112.85,112.85,112.65,112.78,5100.0,103.1012,103.1012,102.9185,103.0372,5100.0
2017-11-15 12:00:00,112.74,112.86,112.6,112.81,8794.0,103.0007,103.1103,102.8728,103.0646,8794.0
2017-11-15 12:30:00,112.79,112.81,112.64,112.64,5878.0,103.0464,103.0646,102.9093,102.9093,5878.0
2017-11-15 13:00:00,112.63,112.63,112.44,112.46,14403.0,102.9002,102.9002,102.7266,102.7449,14403.0
2017-11-15 13:30:00,112.46,112.55,112.44,112.54,11631.0,102.7449,102.8271,102.7266,102.818,11631.0
2017-11-15 14:00:00,112.53,112.63,112.5,112.56,16378.0,102.8088,102.9002,102.7814,102.8362,16378.0
2017-11-15 14:30:00,112.53,112.57,112.46,112.47,22301.0,102.8088,102.8454,102.7449,102.754,22301.0
2017-11-15 15:00:00,112.48,112.56,112.29,112.29,26574.0,102.7631,102.8362,102.5896,102.5896,26574.0
2017-11-15 15:30:00,112.33,112.37,112.12,112.33,71751.0,102.6261,102.6626,102.4342,102.6261,71751.0
2017-11-16 09:30:00,112.7,112.97,112.61,112.66,11021.0,102.9641,103.2108,102.8819,102.9276,11021.0
2017-11-16 10:00:00,112.97,113.02,112.77,112.89,10501.0,103.2108,103.2565,103.0281,103.1377,10501.0
2017-11-16 10:30:00,112.92,113.13,112.79,112.87,8198.0,103.1651,103.357,103.0464,103.1194,8198.0
2017-11-16 11:00:00,112.87,112.96,112.68,112.68,10453.0,103.1194,103.2017,102.9459,102.9459,10453.0
2017-11-16 11:30:00,112.68,112.82,112.66,112.66,8948.0,102.9459,103.0738,102.9276,102.9276,8948.0
2017-11-16 12:00:00,112.58,112.71,112.54,112.62,11370.0,102.8545,102.9733,102.818,102.891,11370.0
2017-11-16 12:30:00,112.66,112.69,112.49,112.62,13134.0,102.9276,102.955,102.7723,102.891,13134.0
2017-11-16 13:00:00,112.63,112.8,112.6,112.73,10322.0,102.9002,103.0555,102.8728,102.9915,10322.0
2017-11-16 13:30:00,112.76,112.77,112.64,112.64,7973.0,103.019,103.0281,102.9093,102.9093,7973.0
2017-11-16 14:00:00,112.67,112.74,112.62,112.68,10951.0,102.9367,103.0007,102.891,102.9459,10951.0
2017-11-16 14:30:00,112.67,112.77,112.46,112.46,11393.0,102.9367,103.0281,102.7449,102.7449,11393.0
2017-11-16 15:00:00,112.45,112.67,112.29,112.5,21974.0,102.7357,102.9367,102.5896,102.7814,21974.0
2017-11-16 15:30:00,112.42,112.46,112.02,112.19,79222.0,102.7083,102.7449,102.3429,102.4982,79222.0
2017-11-17 09:30:00,112.07,112.35,111.37,112.04,14532.0,102.3886,102.6444,101.749,102.3612,14532.0
2017-11-17 10:00:00,112.14,112.44,112.08,112.38,7933.0,102.4525,102.7266,102.3977,102.6718,7933.0
2017-11-17 10:30:00,112.44,112.6,112.24,112.24,8974.0,102.7266,102.8728,102.5439,102.5439,8974.0
2017-11-17 11:00:00,112.24,112.27,111.99,112.1,8740.0,102.5439,102.5713,102.3155,102.416,8740.0
2017-11-17 11:30:00,112.05,112.05,111.78,111.9,7773.0,102.3703,102.3703,102.1236,102.2332,7773.0
2017-11-17 12:00:00,111.91,111.99,111.8,111.97,11494.0,102.2424,102.3155,102.1419,102.2972,11494.0
2017-11-17 12:30:00,111.95,111.95,111.84,111.91,7458.0,102.2789,102.2789,102.1784,102.2424,7458.0
2017-11-17 13:00:00,111.92,112.01,111.87,111.94,6568.0,102.2515,102.3337,102.2058,102.2698,6568.0
2017-11-17 13:30:00,111.93,111.93,111.83,111.89,7345.0,102.2607,102.2607,102.1693,102.2241,7345.0
2017-11-17 14:00:00,111.89,112.04,111.82,112.04,11556.0,102.2241,102.3612,102.1602,102.3612,11556.0
2017-11-17 14:30:00,112.01,112.13,111.91,112.1,9799.0,102.3337,102.4434,102.2424,102.416,9799.0
2017-11-17 15:00:00,112.11,112.29,112.08,112.15,11965.0,102.4251,102.5896,102.3977,102.4616,11965.0
2017-11-17 15:30:00,112.14,112.16,111.95,112.09,36767.0,102.4525,102.4708,102.2789,102.4068,36767.0
2017-11-20 09:30:00,112.34,112.76,112.3,112.71,10381.0,102.6352,103.019,102.5987,102.9733,10381.0
2017-11-20 10:00:00,112.72,112.98,112.35,112.45,12202.0,102.9824,103.2199,102.6444,102.7357,12202.0
2017-11-20 10:30:00,112.44,112.75,112.44,112.74,4720.0,102.7266,103.0098,102.7266,103.0007,4720.0
2017-11-20 11:00:00,112.75,112.79,112.68,112.68,4505.0,103.0098,103.0464,102.9459,102.9459,4505.0
2017-11-20 11:30:00,112.68,112.69,112.55,112.58,5497.0,102.9459,102.955,102.8271,102.8545,5497.0
2017-11-20 12:00:00,112.55,112.58,112.37,112.37,4020.0,102.8271,102.8545,102.6626,102.6626,4020.0
2017-11-20 12:30:00,112.34,112.47,112.32,112.33,8148.0,102.6352,102.754,102.617,102.6261,8148.0
2017-11-20 13:00:00,112.32,112.44,112.31,112.43,3655.0,102.617,102.7266,102.6078,102.7175,3655.0
2017-11-20 13:30:00,112.46,112.46,112.4,112.43,5585.0,102.7449,102.7449,102.6901,102.7175,5585.0
2017-11-20 14:00:00,112.44,112.44,112.31,112.37,6015.0,102.7266,102.7266,102.6078,102.6626,6015.0
2017-11-20 14:30:00,112.39,112.39,112.28,112.31,11477.0,102.6809,102.6809,102.5804,102.6078,11477.0
2017-11-20 15:00:00,112.3,112.34,112.24,112.3,10667.0,102.5987,102.6352,102.5439,102.5987,10667.0
2017-11-20 15:30:00,112.33,112.48,112.24,112.43,25100.0,102.6261,102.7631,102.5439,102.7175,25100.0
2017-11-21 09:30:00,112.89,113.0,112.63,112.71,11150.0,103.1377,103.2382,102.9002,102.9733,11150.0
2017-11-21 10:00:00,112.71,112.71,112.37,112.38,6845.0,102.9733,102.9733,102.6626,102.6718,6845.0
2017-11-21 10:30:00,112.42,112.79,112.38,112.77,8087.0,102.7083,103.0464,102.6718,103.0281,8087.0
2017-11-21 11:00:00,112.82,112.92,112.68,112.91,13648.0,103.0738,103.1651,102.9459,103.156,13648.0
2017-11-21 11:30:00,112.91,112.93,112.83,112.88,10045.0,103.156,103.1743,103.0829,103.1286,10045.0
2017-11-21 12:00:00,112.85,112.93,112.79,112.84,10179.0,103.1012,103.1743,103.0464,103.092,10179.0
2017-11-21 12:30:00,112.85,112.85,112.7,112.83,10543.0,103.1012,103.1012,102.9641,103.0829,10543.0
2017-11-21 13:00:00,112.82,112.85,112.75,112.8,5606.0,103.0738,103.1012,103.0098,103.0555,5606.0
2017-11-21 13:30:00,112.81,112.95,112.79,112.95,21991.0,103.0646,103.1925,103.0464,103.1925,21991.0
2017-11-21 14:00:00,112.97,113.08,112.95,113.01,18420.0,103.2108,103.3113,103.1925,103.2474,18420.0
2017-11-21 14:30:00,112.99,113.01,112.89,113.0,8858.0,103.2291,103.2474,103.1377,103.2382,8858.0
2017-11-21 15:00:00,112.99,113.12,112.92,113.04,53500.0,103.2291,103.3479,103.1651,103.2748,53500.0
2017-11-21 15:30:00,113.03,113.35,112.98,113.35,97276.0,103.2656,103.558,103.2199,103.558,97276.0
2017-11-22 09:30:00,113.3,113.38,112.94,113.31,15108.0,103.5123,103.5854,103.1834,103.5214,15108.0
2017-11-22 10:00:00,113.34,113.46,113.19,113.34,18045.0,103.5488,103.6585,103.4118,103.5488,18045.0
2017-11-22 10:30:00,113.36,113.65,113.27,113.65,24939.0,103.5671,103.8321,103.4849,103.8321,24939.0
2017-11-22 11:00:00,113.59,113.67,113.38,113.46,21064.0,103.7773,103.8503,103.5854,103.6585,21064.0
2017-11-22 11:30:00,113.45,113.6,113.42,113.5,10385.0,103.6493,103.7864,103.6219,103.695,10385.0
2017-11-22 12:00:00,113.5,113.61,113.48,113.61,6629.0,103.695,103.7955,103.6768,103.7955,6629.0
2017-11-22 12:30:00,113.59,113.65,113.55,113.6,7043.0,103.7773,103.8321,103.7407,103.7864,7043.0
2017-11-22 13:00:00,113.61,113.81,113.6,113.7,8677.0,103.7955,103.9782,103.7864,103.8777,8677.0
2017-11-22 13:30:00,113.66,113.87,113.6,113.81,6505.0,103.8412,104.0331,103.7864,103.9782,6505.0
2017-11-22 14:00:00,113.81,113.93,113.73,113.88,6667.0,103.9782,104.0879,103.9052,104.0422,6667.0
2017-11-22 14:30:00,113.88,114.0,113.81,114.0,11120.0,104.0422,104.1518,103.9782,104.1518,11120.0
2017-11-22 15:00:00,113.98,114.05,113.96,114.0,17404.0,104.1336,104.1975,104.1153,104.1518,17404.0
2017-11-22 15:30:00,114.01,114.3,114.01,114.23,51029.0,104.161,104.4259,104.161,104.362,51029.0
2017-11-24 09:30:00,114.44,114.44,113.6,113.97,14241.0,104.5538,104.5538,103.7864,104.1244,14241.0
2017-11-24 10:00:00,113.98,114.16,113.89,114.08,13955.0,104.1336,104.298,104.0513,104.2249,13955.0
2017-11-24 10:30:00,114.12,114.16,113.96,114.16,6239.0,104.2615,104.298,104.1153,104.298,6239.0
2017-11-24 11:00:00,114.14,114.19,114.07,114.17,6047.0,104.2797,104.3254,104.2158,104.3071,6047.0
2017-11-24 11:30:00,114.08,114.3,114.08,114.22,7116.0,104.2249,104.4259,104.2249,104.3528,7116.0
2017-11-24 12:00:00,114.27,114.45,114.24,114.42,9032.0,104.3985,104.563,104.3711,104.5355,9032.0
2017-11-24 12:30:00,114.47,114.67,114.41,114.56,20563.0,104.5812,104.764,104.5264,104.6635,20563.0
2017-11-27 09:30:00,114.57,114.9,114.42,114.56,2353.0,104.6726,104.9741,104.5355,104.6635,2353.0
2017-11-27 10:00:00,114.48,114.83,114.42,114.81,6991.0,104.5904,104.9101,104.5355,104.8919,6991.0
2017-11-27 10:30:00,114.85,115.2,114.84,114.94,10225.0,104.9284,105.2482,104.9193,105.0106,10225.0
2017-11-27 11:00:00,114.91,115.04,114.91,115.01,18293.0,104.9832,105.102,104.9832,105.0746,18293.0
2017-11-27 11:30:00,115.0,115.07,114.96,114.97,7302.0,105.0654,105.1294,105.0289,105.038,7302.0
2017-11-27 12:00:00,114.97,115.07,114.96,115.02,7375.0,105.038,105.1294,105.0289,105.0837,7375.0
2017-11-27 12:30:00,115.06,115.1,114.89,114.99,19129.0,105.1203,105.1568,104.9649,105.0563,19129.0
2017-11-27 13:00:00,114.99,115.11,114.93,115.1,7703.0,105.0563,105.1659,105.0015,105.1568,7703.0
2017-11-27 13:30:00,115.11,115.11,114.99,115.03,3899.0,105.1659,105.1659,105.0563,105.0929,3899.0
2017-11-27 14:00:00,115.03,115.04,114.85,114.87,21004.0,105.0929,105.102,104.9284,104.9467,21004.0
2017-11-27 14:30:00,114.91,114.92,114.72,114.74,33051.0,104.9832,104.9924,104.8096,104.8279,33051.0
2017-11-27 15:00:00,114.72,114.92,114.7,114.91,17188.0,104.8096,104.9924,104.7914,104.9832,17188.0
2017-11-27 15:30:00,114.89,115.07,114.88,114.93,41422.0,104.9649,105.1294,104.9558,105.0015,41422.0
2017-11-28 09:30:00,115.06,115.94,114.93,115.79,13224.0,105.1203,105.9242,105.0015,105.7872,13224.0
2017-11-28 10:00:00,115.83,115.88,115.37,115.41,19861.0,105.8237,105.8694,105.4035,105.44,19861.0
2017-11-28 10:30:00,115.41,115.64,115.07,115.3,36902.0,105.44,105.6502,105.1294,105.3395,36902.0
2017-11-28 11:00:00,115.34,115.45,115.22,115.45,14759.0,105.3761,105.4766,105.2664,105.4766,14759.0
2017-11-28 11:30:00,115.38,115.47,115.29,115.4,10168.0,105.4126,105.4948,105.3304,105.4309,10168.0
2017-11-28 12:00:00,115.43,115.54,115.3,115.37,13011.0,105.4583,105.5588,105.3395,105.4035,13011.0
2017-11-28 12:30:00,115.38,115.44,115.29,115.38,9716.0,105.4126,105.4674,105.3304,105.4126,9716.0
2017-11-28 13:00:00,115.41,115.41,115.18,115.32,9786.0,105.44,105.44,105.2299,105.3578,9786.0
2017-11-28 13:30:00,115.24,115.3,114.86,114.94,14839.0,105.2847,105.3395,104.9375,105.0106,14839.0
2017-11-28 14:00:00,114.93,114.94,114.71,114.76,16872.0,105.0015,105.0106,104.8005,104.8462,16872.0
2017-11-28 14:30:00,114.76,115.16,114.74,115.15,17625.0,104.8462,105.2116,104.8279,105.2025,17625.0
2017-11-28 15:00:00,115.15,115.4,115.11,115.32,20036.0,105.2025,105.4309,105.1659,105.3578,20036.0
2017-11-28 15:30:00,115.34,115.53,115.25,115.32,53468.0,105.3761,105.5497,105.2938,105.3578,53468.0
2017-11-29 09:30:00,114.99,114.99,114.26,114.71,11492.0,105.3422,105.3422,104.6735,105.0857,11492.0
2017-11-29 10:00:00,114.64,114.64,114.35,114.43,27841.0,105.0216,105.0216,104.7559,104.8292,27841.0
2017-11-29 10:30:00,114.45,114.51,114.18,114.18,9314.0,104.8475,104.9025,104.6002,104.6002,9314.0
2017-11-29 11:00:00,114.13,114.2,114.03,114.08,8648.0,104.5544,104.6185,104.4628,104.5086,8648.0
2017-11-29 11:30:00,114.11,114.11,113.81,113.84,9343.0,104.5361,104.5361,104.2612,104.2887,9343.0
2017-11-29 12:00:00,113.83,114.17,113.77,114.14,12921.0,104.2796,104.591,104.2246,104.5636,12921.0
2017-11-29 12:30:00,114.21,114.27,114.07,114.07,11794.0,104.6277,104.6826,104.4994,104.4994,11794.0
2017-11-29 13:00:00,114.03,114.08,113.93,113.99,8715.0,104.4628,104.5086,104.3712,104.4261,8715.0
2017-11-29 13:30:00,113.96,114.1,113.82,113.88,11675.0,104.3987,104.5269,104.2704,104.3254,11675.0
2017-11-29 14:00:00,113.86,113.87,113.72,113.72,10632.0,104.307,104.3162,104.1788,104.1788,10632.0
2017-11-29 14:30:00,113.77,113.77,113.56,113.56,11178.0,104.2246,104.2246,104.0322,104.0322,11178.0
2017-11-29 15:00:00,113.55,113.85,113.35,113.85,25259.0,104.0231,104.2979,103.8398,104.2979,25259.0
2017-11-29 15:30:00,113.8,113.96,113.66,113.89,48774.0,104.2521,104.3987,104.1238,104.3345,48774.0
2017-11-30 09:30:00,114.08,114.75,113.94,114.67,16720.0,104.5086,105.1224,104.3803,105.0491,16720.0
2017-11-30 10:00:00,114.71,114.71,114.31,114.51,8278.0,105.0857,105.0857,104.7193,104.9025,8278.0
2017-11-30 10:30:00,114.55,114.63,114.35,114.52,7638.0,104.9392,105.0124,104.7559,104.9117,7638.0
2017-11-30 11:00:00,114.52,114.72,114.4,114.4,4901.0,104.9117,105.0949,104.8017,104.8017,4901.0
2017-11-30 11:30:00,114.35,114.71,114.35,114.71,12232.0,104.7559,105.0857,104.7559,105.0857,12232.0
2017-11-30 12:00:00,114.69,115.0,114.69,114.99,12591.0,105.0674,105.3514,105.0674,105.3422,12591.0
2017-11-30 12:30:00,115.0,115.08,114.86,114.93,10317.0,105.3514,105.4247,105.2231,105.2873,10317.0
2017-11-30 13:00:00,114.98,115.03,114.76,114.77,11511.0,105.3331,105.3789,105.1315,105.1407,11511.0
2017-11-30 13:30:00,114.79,114.98,114.72,114.77,8980.0,105.159,105.3331,105.0949,105.1407,8980.0
2017-11-30 14:00:00,114.78,114.81,114.57,114.78,9729.0,105.1499,105.1773,104.9575,105.1499,9729.0
2017-11-30 14:30:00,114.77,114.8,114.51,114.59,18810.0,105.1407,105.1682,104.9025,104.9758,18810.0
2017-11-30 15:00:00,114.57,114.64,114.39,114.47,21896.0,104.9575,105.0216,104.7926,104.8659,21896.0
2017-11-30 15:30:00,114.48,117.47,114.48,115.0,212688.0,104.875,107.6142,104.875,105.3514,212688.0
2017-12-01 09:30:00,115.12,115.67,114.55,114.79,13742.0,105.4613,105.9652,104.9392,105.159,13742.0
2017-12-01 10:00:00,114.81,114.98,114.57,114.64,10792.0,105.1773,105.3331,104.9575,105.0216,10792.0
2017-12-01 10:30:00,114.57,114.57,114.18,114.21,6129.0,104.9575,104.9575,104.6002,104.6277,6129.0
2017-12-01 11:00:00,114.17,114.17,112.4,112.73,15028.0,104.591,104.591,102.9695,103.2719,15028.0
2017-12-01 11:30:00,112.47,113.36,112.3,113.22,26095.0,103.0337,103.849,102.8779,103.7207,26095.0
2017-12-01 12:00:00,113.35,113.6,113.34,113.48,6578.0,103.8398,104.0689,103.8307,103.9589,6578.0
2017-12-01 12:30:00,113.49,113.81,113.44,113.74,10500.0,103.9681,104.2612,103.9223,104.1971,10500.0
2017-12-01 13:00:00,113.77,113.77,113.52,113.67,12167.0,104.2246,104.2246,103.9956,104.133,12167.0
2017-12-01 13:30:00,113.63,113.77,113.56,113.73,12071.0,104.0963,104.2246,104.0322,104.188,12071.0
2017-12-01 14:00:00,113.68,114.02,113.64,114.01,10473.0,104.1421,104.4536,104.1055,104.4445,10473.0
2017-12-01 14:30:00,113.98,114.06,113.84,114.0,12360.0,104.417,104.4903,104.2887,104.4353,12360.0
2017-12-01 15:00:00,113.97,114.06,113.73,113.97,18299.0,104.4078,104.4903,104.188,104.4078,18299.0
2017-12-01 15:30:00,113.97,114.15,113.83,114.08,79450.0,104.4078,104.5727,104.2796,104.5086,79450.0
2017-12-04 09:30:00,114.51,115.19,113.85,114.75,10674.0,104.9025,105.5255,104.2979,105.1224,10674.0
2017-12-04 10:00:00,114.86,115.19,114.73,115.19,20272.0,105.2231,105.5255,105.1041,105.5255,20272.0
2017-12-04 10:30:00,115.18,115.4,115.12,115.31,14965.0,105.5163,105.7178,105.4613,105.6354,14965.0
2017-12-04 11:00:00,115.26,115.85,115.23,115.85,8738.0,105.5896,106.1301,105.5621,106.1301,8738.0
2017-12-04 11:30:00,115.77,116.0,115.65,116.0,17527.0,106.0568,106.2675,105.9469,106.2675,17527.0
2017-12-04 12:00:00,116.06,116.14,115.95,115.97,14737.0,106.3225,106.3958,106.2217,106.24,14737.0
2017-12-04 12:30:00,115.96,116.13,115.95,116.08,7306.0,106.2309,106.3866,106.2217,106.3408,7306.0
2017-12-04 13:00:00,116.09,116.18,115.99,116.06,9730.0,106.3499,106.4324,106.2583,106.3225,9730.0
2017-12-04 13:30:00,115.99,116.03,115.62,115.76,5846.0,106.2583,106.295,105.9194,106.0476,5846.0
2017-12-04 14:00:00,115.75,115.77,115.4,115.62,10848.0,106.0385,106.0568,105.7178,105.9194,10848.0
2017-12-04 14:30:00,115.52,115.55,115.11,115.16,7636.0,105.8278,105.8553,105.4522,105.498,7636.0
2017-12-04 15:00:00,115.13,115.51,115.07,115.5,16568.0,105.4705,105.8186,105.4155,105.8094,16568.0
2017-12-04 15:30:00,115.45,115.62,115.27,115.48,68885.0,105.7636,105.9194,105.5987,105.7911,68885.0
2017-12-05 09:30:00,115.45,115.59,114.85,115.03,39245.0,105.7636,105.8919,105.214,105.3789,39245.0
2017-12-05 10:00:00,114.99,115.1,114.62,115.0,36720.0,105.3422,105.443,105.0033,105.3514,36720.0
2017-12-05 10:30:00,115.0,115.31,114.94,115.31,8221.0,105.3514,105.6354,105.2964,105.6354,8221.0
2017-12-05 11:00:00,115.37,115.67,115.29,115.47,5291.0,105.6904,105.9652,105.6171,105.782,5291.0
2017-12-05 11:30:00,115.53,115.7,115.44,115.63,10421.0,105.8369,105.9927,105.7545,105.9285,10421.0
2017-12-05 12:00:00,115.66,115.68,115.52,115.53,3865.0,105.956,105.9743,105.8278,105.8369,3865.0
2017-12-05 12:30:00,115.51,115.56,115.23,115.24,10049.0,105.8186,105.8644,105.5621,105.5713,10049.0
2017-12-05 13:00:00,115.21,115.45,115.14,115.42,8494.0,105.5438,105.7636,105.4797,105.7362,8494.0
2017-12-05 13:30:00,115.36,115.37,115.18,115.31,6801.0,105.6812,105.6904,105.5163,105.6354,6801.0
2017-12-05 14:00:00,115.32,115.37,114.97,115.01,21294.0,105.6446,105.6904,105.3239,105.3606,21294.0
2017-12-05 14:30:00,114.97,115.12,114.62,114.69,10386.0,105.3239,105.4613,105.0033,105.0674,10386.0
2017-12-05 15:00:00,114.72,114.76,114.58,114.65,22155.0,105.0949,105.1315,104.9666,105.0308,22155.0
2017-12-05 15:30:00,114.68,114.92,114.64,114.77,51099.0,105.0582,105.2781,105.0216,105.1407,51099.0
2017-12-06 09:30:00,116.01,117.43,115.98,117.21,39652.0,106.2767,107.5775,106.2492,107.376,39652.0
2017-12-06 10:00:00,117.27,117.33,116.6,116.61,19816.0,107.4309,107.4859,106.8172,106.8263,19816.0
2017-12-06 10:30:00,116.63,116.88,116.5,116.76,15984.0,106.8446,107.0737,106.7255,106.9637,15984.0
2017-12-06 11:00:00,116.76,116.76,116.39,116.4,10746.0,106.9637,106.9637,106.6248,106.6339,10746.0
2017-12-06 11:30:00,116.4,116.54,116.17,116.22,12792.0,106.6339,106.7622,106.4232,106.469,12792.0
2017-12-06 12:00:00,116.29,116.52,116.16,116.43,6908.0,106.5332,106.7439,106.4141,106.6614,6908.0
2017-12-06 12:30:00,116.4,116.62,116.22,116.23,9144.0,106.6339,106.8355,106.469,106.4782,9144.0
2017-12-06 13:00:00,116.2,116.37,116.14,116.31,5116.0,106.4507,106.6065,106.3958,106.5515,5116.0
2017-12-06 13:30:00,116.3,116.37,116.1,116.1,10915.0,106.5423,106.6065,106.3591,106.3591,10915.0
2017-12-06 14:00:00,116.16,116.31,115.89,116.22,13132.0,106.4141,106.5515,106.1667,106.469,13132.0
2017-12-06 14:30:00,116.18,116.34,115.98,115.98,16969.0,106.4324,106.579,106.2492,106.2492,16969.0
2017-12-06 15:00:00,116.01,116.14,115.84,115.96,18125.0,106.2767,106.3958,106.1209,106.2309,18125.0
2017-12-06 15:30:00,115.94,116.14,115.86,115.86,51074.0,106.2125,106.3958,106.1392,106.1392,51074.0
2017-12-07 09:30:00,115.89,116.35,115.66,116.25,6531.0,106.1667,106.5881,105.956,106.4965,6531.0
2017-12-07 10:00:00,116.23,116.44,116.23,116.44,3014.0,106.4782,106.6706,106.4782,106.6706,3014.0
2017-12-07 10:30:00,116.5,116.75,116.5,116.72,4106.0,106.7255,106.9546,106.7255,106.9271,4106.0
2017-12-07 11:00:00,116.74,116.75,116.5,116.75,8374.0,106.9454,106.9546,106.7255,106.9546,8374.0
2017-12-07 11:30:00,116.81,116.93,116.71,116.78,4000.0,107.0095,107.1195,106.9179,106.9821,4000.0
2017-12-07 12:00:00,116.7,116.71,116.57,116.66,2919.0,106.9088,106.9179,106.7897,106.8721,2919.0
2017-12-07 12:30:00,116.63,116.78,116.63,116.72,2700.0,106.8446,106.9821,106.8446,106.9271,2700.0
2017-12-07 13:00:00,116.73,116.74,116.55,116.59,4645.0,106.9363,106.9454,106.7714,106.808,4645.0
2017-12-07 13:30:00,116.61,116.71,116.52,116.71,3688.0,106.8263,106.9179,106.7439,106.9179,3688.0
2017-12-07 14:00:00,116.71,116.71,116.61,116.69,5963.0,106.9179,106.9179,106.8263,106.8996,5963.0
2017-12-07 14:30:00,116.66,116.7,116.54,116.68,6687.0,106.8721,106.9088,106.7622,106.8904,6687.0
2017-12-07 15:00:00,116.66,116.7,116.53,116.67,7846.0,106.8721,106.9088,106.753,106.8813,7846.0
2017-12-07 15:30:00,116.72,116.92,116.6,116.83,36603.0,106.9271,107.1103,106.8172,107.0279,36603.0
2017-12-08 09:30:00,117.28,117.43,116.83,117.33,8047.0,107.4401,107.5775,107.0279,107.4859,8047.0
2017-12-08 10:00:00,117.33,117.36,117.02,117.21,6820.0,107.4859,107.5134,107.2019,107.376,6820.0
2017-12-08 10:30:00,117.18,117.42,117.13,117.31,6170.0,107.3485,107.5684,107.3027,107.4676,6170.0
2017-12-08 11:00:00,117.27,117.29,117.17,117.18,5274.0,107.4309,107.4493,107.3393,107.3485,5274.0
2017-12-08 11:30:00,117.18,117.24,117.07,117.07,8600.0,107.3485,107.4035,107.2477,107.2477,8600.0
2017-12-08 12:00:00,117.07,117.51,117.07,117.51,4843.0,107.2477,107.6508,107.2477,107.6508,4843.0
2017-12-08 12:30:00,117.54,117.64,117.46,117.52,6400.0,107.6783,107.7699,107.605,107.66,6400.0
2017-12-08 13:00:00,117.49,117.63,117.49,117.57,2789.0,107.6325,107.7607,107.6325,107.7058,2789.0
2017-12-08 13:30:00,117.59,117.59,117.51,117.55,2675.0,107.7241,107.7241,107.6508,107.6875,2675.0
2017-12-08 14:00:00,117.58,117.61,117.42,117.44,9235.0,107.7149,107.7424,107.5684,107.5867,9235.0
2017-12-08 14:30:00,117.45,117.55,117.4,117.4,9546.0,107.5958,107.6875,107.55,107.55,9546.0
2017-12-08 15:00:00,117.45,117.48,117.35,117.42,8895.0,107.5958,107.6233,107.5042,107.5684,8895.0
2017-12-08 15:30:00,117.4,117.42,117.2,117.29,40969.0,107.55,107.5684,107.3668,107.4493,40969.0
2017-12-11 09:30:00,117.1,117.58,116.82,117.11,23926.0,107.2752,107.7149,107.0187,107.2844,23926.0
2017-12-11 10:00:00,117.17,117.44,117.05,117.35,6821.0,107.3393,107.5867,107.2294,107.5042,6821.0
2017-12-11 10:30:00,117.36,117.57,117.14,117.25,6077.0,107.5134,107.7058,107.3119,107.4126,6077.0
2017-12-11 11:00:00,117.14,117.14,117.0,117.0,4075.0,107.3119,107.3119,107.1836,107.1836,4075.0
2017-12-11 11:30:00,116.99,117.23,116.99,117.08,4100.0,107.1744,107.3943,107.1744,107.2569,4100.0
2017-12-11 12:00:00,117.16,117.34,117.16,117.32,2668.0,107.3302,107.4951,107.3302,107.4767,2668.0
2017-12-11 12:30:00,117.28,117.31,117.08,117.12,5989.0,107.4401,107.4676,107.2569,107.2935,5989.0
2017-12-11 13:00:00,117.12,117.12,116.9,116.98,3374.0,107.2935,107.2935,107.092,107.1653,3374.0
2017-12-11 13:30:00,116.96,116.97,116.77,116.85,4082.0,107.147,107.1561,106.9729,107.0462,4082.0
2017-12-11 14:00:00,116.85,117.0,116.85,116.94,3959.0,107.0462,107.1836,107.0462,107.1286,3959.0
2017-12-11 14:30:00,116.93,116.96,116.77,116.84,7396.0,107.1195,107.147,106.9729,107.037,7396.0
2017-12-11 15:00:00,116.88,116.88,116.69,116.75,6526.0,107.0737,107.0737,106.8996,106.9546,6526.0
2017-12-11 15:30:00,116.74,116.92,116.66,116.89,20972.0,106.9454,107.1103,106.8721,107.0828,20972.0
2017-12-12 09:30:00,116.97,117.2,116.58,116.81,11703.0,107.1561,107.3668,106.7988,107.0095,11703.0
2017-12-12 10:00:00,116.72,116.78,116.44,116.44,3338.0,106.9271,106.9821,106.6706,106.6706,3338.0
2017-12-12 10:30:00,116.46,116.58,116.42,116.45,3600.0,106.6889,106.7988,106.6523,106.6797,3600.0
2017-12-12 11:00:00,116.45,116.6,116.4,116.45,5257.0,106.6797,106.8172,106.6339,106.6797,5257.0
2017-12-12 11:30:00,116.41,116.7,116.4,116.7,6135.0,106.6431,106.9088,106.6339,106.9088,6135.0
2017-12-12 12:00:00,116.8,116.81,116.64,116.64,3311.0,107.0004,107.0095,106.8538,106.8538,3311.0
2017-12-12 12:30:00,116.59,116.66,116.53,116.53,2900.0,106.808,106.8721,106.753,106.753,2900.0
2017-12-12 13:00:00,116.52,116.55,116.41,116.42,4900.0,106.7439,106.7714,106.6431,106.6523,4900.0
2017-12-12 13:30:00,116.39,116.41,116.23,116.38,4990.0,106.6248,106.6431,106.4782,106.6156,4990.0
2017-12-12 14:00:00,116.38,116.6,116.37,116.49,7092.0,106.6156,106.8172,106.6065,106.7164,7092.0
2017-12-12 14:30:00,116.49,116.55,116.35,116.41,7232.0,106.7164,106.7714,106.5881,106.6431,7232.0
2017-12-12 15:00:00,116.38,116.38,116.2,116.26,9461.0,106.6156,106.6156,106.4507,106.5057,9461.0
2017-12-12 15:30:00,116.28,116.37,116.2,116.26,28512.0,106.524,106.6065,106.4507,106.5057,28512.0
2017-12-13 09:30:00,116.25,116.95,116.04,116.75,12151.0,106.4965,107.1378,106.3041,106.9546,12151.0
2017-12-13 10:00:00,116.67,117.03,116.52,116.92,8100.0,106.8813,107.2111,106.7439,107.1103,8100.0
2017-12-13 10:30:00,116.97,117.22,116.82,116.82,5432.0,107.1561,107.3851,107.0187,107.0187,5432.0
2017-12-13 11:00:00,116.91,117.06,116.77,116.79,6512.0,107.1011,107.2386,106.9729,106.9912,6512.0
2017-12-13 11:30:00,116.75,116.76,116.49,116.72,7079.0,106.9546,106.9637,106.7164,106.9271,7079.0
2017-12-13 12:00:00,116.72,116.77,116.34,116.44,7769.0,106.9271,106.9729,106.579,106.6706,7769.0
2017-12-13 12:30:00,116.47,116.53,116.41,116.43,7551.0,106.6981,106.753,106.6431,106.6614,7551.0
2017-12-13 13:00:00,116.43,116.43,116.16,116.25,5500.0,106.6614,106.6614,106.4141,106.4965,5500.0
2017-12-13 13:30:00,116.25,116.29,116.03,116.07,11193.0,106.4965,106.5332,106.295,106.3316,11193.0
2017-12-13 14:00:00,116.18,116.49,116.11,116.35,7400.0,106.4324,106.7164,106.3683,106.5881,7400.0
2017-12-13 14:30:00,116.45,116.68,116.39,116.68,7180.0,106.6797,106.8904,106.6248,106.8904,7180.0
2017-12-13 15:00:00,116.64,116.67,116.28,116.32,15787.0,106.8538,106.8813,106.524,106.5606,15787.0
2017-12-13 15:30:00,116.32,116.41,116.16,116.27,32264.0,106.5606,106.6431,106.4141,106.5148,32264.0
2017-12-14 09:30:00,116.3,116.56,116.18,116.46,4929.0,106.5423,106.7805,106.4324,106.6889,4929.0
2017-12-14 10:00:00,116.6,116.79,116.42,116.63,5472.0,106.8172,106.9912,106.6523,106.8446,5472.0
2017-12-14 10:30:00,116.53,116.97,116.4,116.64,34796.0,106.753,107.1561,106.6339,106.8538,34796.0
2017-12-14 11:00:00,116.66,116.87,116.57,116.81,13250.0,106.8721,107.0645,106.7897,107.0095,13250.0
2017-12-14 11:30:00,116.99,117.04,116.82,116.93,4596.0,107.1744,107.2202,107.0187,107.1195,4596.0
2017-12-14 12:00:00,116.88,117.1,116.79,116.79,7343.0,107.0737,107.2752,106.9912,106.9912,7343.0
2017-12-14 12:30:00,116.72,116.84,116.61,116.61,3117.0,106.9271,107.037,106.8263,106.8263,3117.0
2017-12-14 13:00:00,116.66,116.78,116.58,116.78,5367.0,106.8721,106.9821,106.7988,106.9821,5367.0
2017-12-14 13:30:00,116.76,116.76,116.55,116.57,6804.0,106.9637,106.9637,106.7714,106.7897,6804.0
2017-12-14 14:00:00,116.54,116.62,116.38,116.38,9950.0,106.7622,106.8355,106.6156,106.6156,9950.0
2017-12-14 14:30:00,116.38,116.48,116.3,116.44,8033.0,106.6156,106.7072,106.5423,106.6706,8033.0
2017-12-14 15:00:00,116.37,116.37,116.23,116.24,7025.0,106.6065,106.6065,106.4782,106.4874,7025.0
2017-12-14 15:30:00,116.23,116.35,115.95,116.03,37768.0,106.4782,106.5881,106.2217,106.295,37768.0
2017-12-15 09:30:00,116.34,116.74,116.18,116.42,97649.0,106.579,106.9454,106.4324,106.6523,97649.0
2017-12-15 10:00:00,116.47,116.94,116.46,116.83,4973.0,106.6981,107.1286,106.6889,107.0279,4973.0
2017-12-15 10:30:00,116.75,116.95,116.72,116.85,5762.0,106.9546,107.1378,106.9271,107.0462,5762.0
2017-12-15 11:00:00,116.82,117.16,116.82,117.16,4534.0,107.0187,107.3302,107.0187,107.3302,4534.0
2017-12-15 11:30:00,117.2,117.54,117.2,117.42,8846.0,107.3668,107.6783,107.3668,107.5684,8846.0
2017-12-15 12:00:00,117.42,117.49,117.29,117.39,5569.0,107.5684,107.6325,107.4493,107.5409,5569.0
2017-12-15 12:30:00,117.4,117.78,117.4,117.67,12597.0,107.55,107.8982,107.55,107.7974,12597.0
2017-12-15 13:00:00,117.62,117.71,117.28,117.28,4885.0,107.7516,107.834,107.4401,107.4401,4885.0
2017-12-15 13:30:00,117.31,117.49,117.21,117.49,7731.0,107.4676,107.6325,107.376,107.6325,7731.0
2017-12-15 14:00:00,117.51,117.91,117.49,117.9,8678.0,107.6508,108.0172,107.6325,108.0081,8678.0
2017-12-15 14:30:00,117.88,118.08,117.79,117.8,7564.0,107.9898,108.173,107.9073,107.9165,7564.0
2017-12-15 15:00:00,117.8,118.36,117.8,118.27,12727.0,107.9165,108.4295,107.9165,108.347,12727.0
2017-12-15 15:30:00,118.29,118.42,117.94,118.21,74519.0,108.3654,108.4845,108.0447,108.2921,74519.0
2017-12-18 09:30:00,118.78,119.82,118.61,118.99,20429.0,108.8143,109.767,108.6585,109.0066,20429.0
2017-12-18 10:00:00,118.98,118.99,118.45,118.7,13356.0,108.9975,109.0066,108.5119,108.741,13356.0
2017-12-18 10:30:00,118.72,118.98,118.56,118.94,9744.0,108.7593,108.9975,108.6127,108.9608,9744.0
2017-12-18 11:00:00,118.89,119.07,118.79,119.05,14135.0,108.915,109.0799,108.8234,109.0616,14135.0
2017-12-18 11:30:00,118.98,119.29,118.97,119.2,9882.0,108.9975,109.2815,108.9883,109.199,9882.0
2017-12-18 12:00:00,119.22,119.34,118.96,118.97,5900.0,109.2173,109.3273,108.9792,108.9883,5900.0
2017-12-18 12:30:00,118.95,118.96,118.65,118.68,5671.0,108.97,108.9792,108.6952,108.7226,5671.0
2017-12-18 13:00:00,118.72,118.72,118.39,118.51,5755.0,108.7593,108.7593,108.457,108.5669,5755.0
2017-12-18 13:30:00,118.52,118.68,118.48,118.66,5661.0,108.5761,108.7226,108.5394,108.7043,5661.0
2017-12-18 14:00:00,118.68,118.68,118.45,118.56,3188.0,108.7226,108.7226,108.5119,108.6127,3188.0
2017-12-18 14:30:00,118.52,118.78,118.51,118.69,8154.0,108.5761,108.8143,108.5669,108.7318,8154.0
2017-12-18 15:00:00,118.63,118.68,118.28,118.37,14625.0,108.6768,108.7226,108.3562,108.4387,14625.0
2017-12-18 15:30:00,118.34,118.44,118.18,118.29,46409.0,108.4112,108.5028,108.2646,108.3654,46409.0
2017-12-19 09:30:00,118.35,118.35,117.91,118.13,6383.0,108.4203,108.4203,108.0172,108.2188,6383.0
2017-12-19 10:00:00,118.11,118.43,118.06,118.2,7361.0,108.2005,108.4936,108.1547,108.2829,7361.0
2017-12-19 10:30:00,118.25,118.33,118.22,118.33,5268.0,108.3287,108.402,108.3012,108.402,5268.0
2017-12-19 11:00:00,118.24,118.45,118.24,118.24,5886.0,108.3196,108.5119,108.3196,108.3196,5886.0
2017-12-19 11:30:00,118.18,118.22,118.02,118.04,3938.0,108.2646,108.3012,108.118,108.1363,3938.0
2017-12-19 12:00:00,118.04,118.2,117.96,118.01,7054.0,108.1363,108.2829,108.0631,108.1089,7054.0
2017-12-19 12:30:00,117.96,118.12,117.96,118.1,5197.0,108.0631,108.2096,108.0631,108.1913,5197.0
2017-12-19 13:00:00,118.09,118.27,118.05,118.27,7293.0,108.1821,108.347,108.1455,108.347,7293.0
2017-12-19 13:30:00,118.29,118.43,118.23,118.37,4878.0,108.3654,108.4936,108.3104,108.4387,4878.0
2017-12-19 14:00:00,118.38,118.39,118.26,118.32,5808.0,108.4478,108.457,108.3379,108.3928,5808.0
2017-12-19 14:30:00,118.37,118.38,118.13,118.2,9849.0,108.4387,108.4478,108.2188,108.2829,9849.0
2017-12-19 15:00:00,118.17,118.17,117.9,117.9,7786.0,108.2554,108.2554,108.0081,108.0081,7786.0
2017-12-19 15:30:00,117.91,117.95,117.53,117.88,28490.0,108.0172,108.0539,107.6691,107.9898,28490.0
2017-12-20 09:30:00,118.05,118.09,117.69,118.09,7223.0,108.1455,108.1821,107.8157,108.1821,7223.0
2017-12-20 10:00:00,118.1,118.34,117.74,117.82,7613.0,108.1913,108.4112,107.8615,107.9348,7613.0
2017-12-20 10:30:00,117.91,118.06,117.76,117.96,5805.0,108.0172,108.1547,107.8798,108.0631,5805.0
2017-12-20 11:00:00,117.91,118.02,117.79,117.89,6036.0,108.0172,108.118,107.9073,107.9989,6036.0
2017-12-20 11:30:00,117.88,118.0,117.84,117.97,2750.0,107.9898,108.0997,107.9531,108.0722,2750.0
2017-12-20 12:00:00,117.98,118.11,117.94,118.0,5877.0,108.0814,108.2005,108.0447,108.0997,5877.0
2017-12-20 12:30:00,118.08,118.31,118.05,118.31,4826.0,108.173,108.3837,108.1455,108.3837,4826.0
2017-12-20 13:00:00,118.31,118.61,118.28,118.35,7309.0,108.3837,108.6585,108.3562,108.4203,7309.0
2017-12-20 13:30:00,118.41,118.55,118.27,118.28,5623.0,108.4753,108.6036,108.347,108.3562,5623.0
2017-12-20 14:00:00,118.33,118.33,118.13,118.14,3200.0,108.402,108.402,108.2188,108.228,3200.0
2017-12-20 14:30:00,118.11,118.27,118.03,118.13,10256.0,108.2005,108.347,108.1272,108.2188,10256.0
2017-12-20 15:00:00,118.07,118.17,117.97,117.97,4394.0,108.1638,108.2554,108.0722,108.0722,4394.0
2017-12-20 15:30:00,117.89,118.03,117.69,117.83,31721.0,107.9989,108.1272,107.8157,107.944,31721.0
2017-12-21 09:30:00,118.8,119.0,117.97,118.0,22678.0,108.8326,109.0158,108.0722,108.0997,22678.0
2017-12-21 10:00:00,118.0,118.15,117.93,118.05,8609.0,108.0997,108.2371,108.0356,108.1455,8609.0
2017-12-21 10:30:00,118.08,118.21,118.06,118.21,3648.0,108.173,108.2921,108.1547,108.2921,3648.0
2017-12-21 11:00:00,118.16,118.41,118.15,118.31,8812.0,108.2463,108.4753,108.2371,108.3837,8812.0
2017-12-21 11:30:00,118.29,118.37,118.2,118.21,5181.0,108.3654,108.4387,108.2829,108.2921,5181.0
2017-12-21 12:00:00,118.23,118.23,117.97,118.02,3756.0,108.3104,108.3104,108.0722,108.118,3756.0
2017-12-21 12:30:00,118.02,118.07,117.89,118.02,5460.0,108.118,108.1638,107.9989,108.118,5460.0
2017-12-21 13:00:00,118.07,118.14,118.01,118.02,5550.0,108.1638,108.228,108.1089,108.118,5550.0
2017-12-21 13:30:00,118.08,118.19,117.94,118.02,6185.0,108.173,108.2738,108.0447,108.118,6185.0
2017-12-21 14:00:00,117.99,118.03,117.83,117.86,8598.0,108.0905,108.1272,107.944,107.9714,8598.0
2017-12-21 14:30:00,117.83,117.89,117.58,117.62,6542.0,107.944,107.9989,107.7149,107.7516,6542.0
2017-12-21 15:00:00,117.63,117.63,117.31,117.32,12884.0,107.7607,107.7607,107.4676,107.4767,12884.0
2017-12-21 15:30:00,117.37,117.5,117.12,117.42,25387.0,107.5226,107.6416,107.2935,107.5684,25387.0
2017-12-22 09:30:00,117.35,117.35,116.97,117.24,8552.0,107.5042,107.5042,107.1561,107.4035,8552.0
2017-12-22 10:00:00,117.22,117.3,116.87,116.87,5121.0,107.3851,107.4584,107.0645,107.0645,5121.0
2017-12-22 10:30:00,116.98,117.15,116.83,117.05,4100.0,107.1653,107.321,107.0279,107.2294,4100.0
2017-12-22 11:00:00,117.0,117.02,116.76,116.8,4862.0,107.1836,107.2019,106.9637,107.0004,4862.0
2017-12-22 11:30:00,116.77,116.96,116.68,116.83,4741.0,106.9729,107.147,106.8904,107.0279,4741.0
2017-12-22 12:00:00,116.91,116.95,116.76,116.91,2701.0,107.1011,107.1378,106.9637,107.1011,2701.0
2017-12-22 12:30:00,116.96,117.03,116.9,116.91,2642.0,107.147,107.2111,107.092,107.1011,2642.0
2017-12-22 13:00:00,116.9,116.99,116.85,116.93,2206.0,107.092,107.1744,107.0462,107.1195,2206.0
2017-12-22 13:30:00,116.94,117.01,116.87,116.93,3338.0,107.1286,107.1928,107.0645,107.1195,3338.0
2017-12-22 14:00:00,116.93,117.01,116.87,116.91,2972.0,107.1195,107.1928,107.0645,107.1011,2972.0
2017-12-22 14:30:00,116.97,117.07,116.84,116.86,5345.0,107.1561,107.2477,107.037,107.0553,5345.0
2017-12-22 15:00:00,116.85,116.88,116.69,116.7,3764.0,107.0462,107.0737,106.8996,106.9088,3764.0
2017-12-22 15:30:00,116.7,116.89,116.69,116.88,19561.0,106.9088,107.0828,106.8996,107.0737,19561.0
2017-12-26 09:30:00,116.51,116.71,116.15,116.64,5423.0,106.7347,106.9179,106.4049,106.8538,5423.0
2017-12-26 10:00:00,116.76,116.76,116.43,116.43,3692.0,106.9637,106.9637,106.6614,106.6614,3692.0
2017-12-26 10:30:00,116.43,116.43,116.21,116.32,2138.0,106.6614,106.6614,106.4599,106.5606,2138.0
2017-12-26 11:00:00,116.3,116.3,116.08,116.23,3300.0,106.5423,106.5423,106.3408,106.4782,3300.0
2017-12-26 11:30:00,116.22,116.45,116.21,116.45,2228.0,106.469,106.6797,106.4599,106.6797,2228.0
2017-12-26 12:00:00,116.45,116.64,116.45,116.51,2592.0,106.6797,106.8538,106.6797,106.7347,2592.0
2017-12-26 12:30:00,116.5,116.7,116.49,116.64,1330.0,106.7255,106.9088,106.7164,106.8538,1330.0
2017-12-26 13:00:00,116.65,116.84,116.62,116.84,1321.0,106.863,107.037,106.8355,107.037,1321.0
2017-12-26 13:30:00,116.83,116.83,116.72,116.76,1338.0,107.0279,107.0279,106.9271,106.9637,1338.0
2017-12-26 14:00:00,116.77,116.9,116.77,116.85,1741.0,106.9729,107.092,106.9729,107.0462,1741.0
2017-12-26 14:30:00,116.91,116.93,116.72,116.77,5179.0,107.1011,107.1195,106.9271,106.9729,5179.0
2017-12-26 15:00:00,116.79,116.83,116.75,116.81,4999.0,106.9912,107.0279,106.9546,107.0095,4999.0
2017-12-26 15:30:00,116.78,116.88,116.76,116.87,22605.0,106.9821,107.0737,106.9637,107.0645,22605.0
2017-12-27 09:30:00,116.85,117.17,116.64,116.65,3894.0,107.0462,107.3393,106.8538,106.863,3894.0
2017-12-27 10:00:00,116.61,116.84,116.61,116.79,2759.0,106.8263,107.037,106.8263,106.9912,2759.0
2017-12-27 10:30:00,116.84,117.14,116.78,117.14,2844.0,107.037,107.3119,106.9821,107.3119,2844.0
2017-12-27 11:00:00,117.17,117.21,117.11,117.21,2098.0,107.3393,107.376,107.2844,107.376,2098.0
2017-12-27 11:30:00,117.14,117.14,117.02,117.03,1000.0,107.3119,107.3119,107.2019,107.2111,1000.0
2017-12-27 12:00:00,116.97,117.02,116.86,116.86,1305.0,107.1561,107.2019,107.0553,107.0553,1305.0
2017-12-27 12:30:00,116.85,117.03,116.85,117.03,1036.0,107.0462,107.2111,107.0462,107.2111,1036.0
2017-12-27 13:00:00,117.05,117.19,117.05,117.11,1500.0,107.2294,107.3577,107.2294,107.2844,1500.0
2017-12-27 13:30:00,117.1,117.14,117.01,117.12,2500.0,107.2752,107.3119,107.1928,107.2935,2500.0
2017-12-27 14:00:00,117.14,117.17,116.9,116.92,4141.0,107.3119,107.3393,107.092,107.1103,4141.0
2017-12-27 14:30:00,116.94,116.95,116.85,116.89,3675.0,107.1286,107.1378,107.0462,107.0828,3675.0
2017-12-27 15:00:00,116.92,117.02,116.88,116.95,3327.0,107.1103,107.2019,107.0737,107.1378,3327.0
2017-12-27 15:30:00,116.93,116.99,116.72,116.93,20456.0,107.1195,107.1744,106.9271,107.1195,20456.0
2017-12-28 09:30:00,117.13,117.15,116.73,116.76,3689.0,107.3027,107.321,106.9363,106.9637,3689.0
2017-12-28 10:00:00,116.69,116.93,116.68,116.92,4971.0,106.8996,107.1195,106.8904,107.1103,4971.0
2017-12-28 10:30:00,116.91,117.0,116.84,116.94,4620.0,107.1011,107.1836,107.037,107.1286,4620.0
2017-12-28 11:00:00,116.92,116.95,116.77,116.8,1613.0,107.1103,107.1378,106.9729,107.0004,1613.0
2017-12-28 11:30:00,116.8,116.8,116.66,116.72,1550.0,107.0004,107.0004,106.8721,106.9271,1550.0
2017-12-28 12:00:00,116.74,116.77,116.67,116.77,4921.0,106.9454,106.9729,106.8813,106.9729,4921.0
2017-12-28 12:30:00,116.76,116.81,116.75,116.81,1447.0,106.9637,107.0095,106.9546,107.0095,1447.0
2017-12-28 13:00:00,116.81,116.87,116.79,116.82,2062.0,107.0095,107.0645,106.9912,107.0187,2062.0
2017-12-28 13:30:00,116.85,116.9,116.85,116.87,1600.0,107.0462,107.092,107.0462,107.0645,1600.0
2017-12-28 14:00:00,116.87,116.87,116.74,116.77,3298.0,107.0645,107.0645,106.9454,106.9729,3298.0
2017-12-28 14:30:00,116.77,116.9,116.76,116.89,4174.0,106.9729,107.092,106.9637,107.0828,4174.0
2017-12-28 15:00:00,116.97,117.1,116.9,117.09,4220.0,107.1561,107.2752,107.092,107.266,4220.0
2017-12-28 15:30:00,117.11,117.37,117.01,117.29,14467.0,107.2844,107.5226,107.1928,107.4493,14467.0
2017-12-29 09:30:00,117.45,117.95,117.36,117.64,6447.0,107.5958,108.0539,107.5134,107.7699,6447.0
2017-12-29 10:00:00,117.56,117.67,117.32,117.63,5594.0,107.6966,107.7974,107.4767,107.7607,5594.0
2017-12-29 10:30:00,117.64,117.64,117.22,117.22,5758.0,107.7699,107.7699,107.3851,107.3851,5758.0
2017-12-29 11:00:00,117.19,117.43,117.08,117.43,4058.0,107.3577,107.5775,107.2569,107.5775,4058.0
2017-12-29 11:30:00,117.36,117.61,117.31,117.5,4738.0,107.5134,107.7424,107.4676,107.6416,4738.0
2017-12-29 12:00:00,117.5,117.72,117.45,117.57,3800.0,107.6416,107.8432,107.5958,107.7058,3800.0
2017-12-29 12:30:00,117.49,117.56,117.35,117.41,5526.0,107.6325,107.6966,107.5042,107.5592,5526.0
2017-12-29 13:00:00,117.38,117.42,117.28,117.37,3363.0,107.5317,107.5684,107.4401,107.5226,3363.0
2017-12-29 13:30:00,117.38,117.45,117.37,117.41,4865.0,107.5317,107.5958,107.5226,107.5592,4865.0
2017-12-29 14:00:00,117.4,117.53,117.28,117.53,5205.0,107.55,107.6691,107.4401,107.6691,5205.0
2017-12-29 14:30:00,117.51,117.51,117.22,117.3,9231.0,107.6508,107.6508,107.3851,107.4584,9231.0
2017-12-29 15:00:00,117.27,117.52,117.2,117.44,6354.0,107.4309,107.66,107.3668,107.5867,6354.0
2017-12-29 15:30:00,117.41,117.41,116.91,116.95,27804.0,107.5592,107.5592,107.1011,107.1378,27804.0
2018-01-02 09:30:00,117.32,117.49,116.61,116.81,8005.0,107.4767,107.6325,106.8263,107.0095,8005.0
2018-01-02 10:00:00,116.98,117.31,116.85,117.23,9911.0,107.1653,107.4676,107.0462,107.3943,9911.0
2018-01-02 10:30:00,117.29,117.29,116.92,117.08,14569.0,107.4493,107.4493,107.1103,107.2569,14569.0
2018-01-02 11:00:00,117.15,117.22,116.94,116.94,10652.0,107.321,107.3851,107.1286,107.1286,10652.0
2018-01-02 11:30:00,116.95,116.95,116.39,116.39,4604.0,107.1378,107.1378,106.6248,106.6248,4604.0
2018-01-02 12:00:00,116.38,116.49,115.74,115.74,11947.0,106.6156,106.7164,106.0293,106.0293,11947.0
2018-01-02 12:30:00,115.73,115.9,115.49,115.55,15382.0,106.0202,106.1759,105.8003,105.8553,15382.0
2018-01-02 13:00:00,115.5,116.0,115.47,115.97,5201.0,105.8094,106.2675,105.782,106.24,5201.0
2018-01-02 13:30:00,115.95,116.18,115.94,116.17,6707.0,106.2217,106.4324,106.2125,106.4232,6707.0
2018-01-02 14:00:00,116.19,116.22,116.02,116.08,5600.0,106.4416,106.469,106.2858,106.3408,5600.0
2018-01-02 14:30:00,116.12,116.15,115.78,115.86,10833.0,106.3774,106.4049,106.066,106.1392,10833.0
2018-01-02 15:00:00,115.86,115.97,115.65,115.97,11452.0,106.1392,106.24,105.9469,106.24,11452.0
2018-01-02 15:30:00,116.01,116.23,115.79,116.2,44375.0,106.2767,106.4782,106.0751,106.4507,44375.0
2018-01-03 09:30:00,116.19,116.76,115.93,116.66,11497.0,106.4416,106.9637,106.2034,106.8721,11497.0
2018-01-03 10:00:00,116.7,116.9,116.34,116.4,9838.0,106.9088,107.092,106.579,106.6339,9838.0
2018-01-03 10:30:00,116.44,116.53,116.07,116.08,5925.0,106.6706,106.753,106.3316,106.3408,5925.0
2018-01-03 11:00:00,116.08,116.23,116.06,116.1,7008.0,106.3408,106.4782,106.3225,106.3591,7008.0
2018-01-03 11:30:00,116.08,116.17,115.92,115.94,5495.0,106.3408,106.4232,106.1942,106.2125,5495.0
2018-01-03 12:00:00,115.92,115.96,115.66,115.71,5115.0,106.1942,106.2309,105.956,106.0018,5115.0
2018-01-03 12:30:00,115.69,116.13,115.69,116.13,7617.0,105.9835,106.3866,105.9835,106.3866,7617.0
2018-01-03 13:00:00,116.17,116.2,116.06,116.06,4210.0,106.4232,106.4507,106.3225,106.3225,4210.0
2018-01-03 13:30:00,116.05,116.24,116.05,116.11,4622.0,106.3133,106.4874,106.3133,106.3683,4622.0
2018-01-03 14:00:00,116.13,116.28,115.84,116.21,8330.0,106.3866,106.524,106.1209,106.4599,8330.0
2018-01-03 14:30:00,116.22,116.27,116.11,116.16,7646.0,106.469,106.5148,106.3683,106.4141,7646.0
2018-01-03 15:00:00,116.11,116.46,116.09,116.36,15188.0,106.3683,106.6889,106.3499,106.5973,15188.0
2018-01-03 15:30:00,116.39,116.59,116.32,116.33,58675.0,106.6248,106.808,106.5606,106.5698,58675.0
2018-01-04 09:30:00,117.02,118.35,117.02,118.15,9812.0,107.2019,108.4203,107.2019,108.2371,9812.0
2018-01-04 10:00:00,118.11,118.74,118.11,118.72,11126.0,108.2005,108.7776,108.2005,108.7593,11126.0
2018-01-04 10:30:00,118.73,119.0,118.7,118.84,6839.0,108.7684,109.0158,108.741,108.8692,6839.0
2018-01-04 11:00:00,118.84,118.88,118.73,118.83,5536.0,108.8692,108.9059,108.7684,108.8601,5536.0
2018-01-04 11:30:00,118.85,118.85,118.71,118.81,17005.0,108.8784,108.8784,108.7501,108.8417,17005.0
2018-01-04 12:00:00,118.8,118.9,118.49,118.49,9021.0,108.8326,108.9242,108.5486,108.5486,9021.0
2018-01-04 12:30:00,118.49,118.83,118.43,118.83,10234.0,108.5486,108.8601,108.4936,108.8601,10234.0
2018-01-04 13:00:00,118.93,119.06,118.85,119.06,8763.0,108.9517,109.0708,108.8784,109.0708,8763.0
2018-01-04 13:30:00,119.06,119.13,118.89,118.96,9540.0,109.0708,109.1349,108.915,108.9792,9540.0
2018-01-04 14:00:00,119.01,119.13,118.76,118.85,9653.0,109.025,109.1349,108.7959,108.8784,9653.0
2018-01-04 14:30:00,118.84,118.84,118.62,118.65,9121.0,108.8692,108.8692,108.6677,108.6952,9121.0
2018-01-04 15:00:00,118.65,118.73,118.55,118.68,14008.0,108.6952,108.7684,108.6036,108.7226,14008.0
2018-01-04 15:30:00,118.67,118.71,118.57,118.62,33629.0,108.7135,108.7501,108.6219,108.6677,33629.0
2018-01-05 09:30:00,118.78,119.16,118.51,118.68,9048.0,108.8143,109.1624,108.5669,108.7226,9048.0
2018-01-05 10:00:00,118.85,119.01,118.72,119.01,3600.0,108.8784,109.025,108.7593,109.025,3600.0
2018-01-05 10:30:00,119.06,119.44,118.96,119.44,5682.0,109.0708,109.4189,108.9792,109.4189,5682.0
2018-01-05 11:00:00,119.4,119.62,119.22,119.6,8028.0,109.3822,109.5838,109.2173,109.5655,8028.0
2018-01-05 11:30:00,119.51,119.51,119.2,119.41,7008.0,109.483,109.483,109.199,109.3914,7008.0
2018-01-05 12:00:00,119.38,119.46,119.32,119.45,4435.0,109.3639,109.4372,109.3089,109.428,4435.0
2018-01-05 12:30:00,119.41,119.46,119.29,119.31,6813.0,109.3914,109.4372,109.2815,109.2998,6813.0
2018-01-05 13:00:00,119.35,119.43,119.28,119.43,3548.0,109.3364,109.4097,109.2723,109.4097,3548.0
2018-01-05 13:30:00,119.42,119.59,119.4,119.52,4640.0,109.4006,109.5563,109.3822,109.4922,4640.0
2018-01-05 14:00:00,119.53,119.61,119.4,119.61,6239.0,109.5013,109.5746,109.3822,109.5746,6239.0
2018-01-05 14:30:00,119.57,119.72,119.55,119.64,7339.0,109.538,109.6754,109.5197,109.6021,7339.0
2018-01-05 15:00:00,119.58,119.69,119.49,119.57,7114.0,109.5471,109.6479,109.4647,109.538,7114.0
2018-01-05 15:30:00,119.56,119.84,119.53,119.75,32556.0,109.5288,109.7853,109.5013,109.7029,32556.0
2018-01-08 09:30:00,119.47,119.61,119.08,119.36,7191.0,109.4464,109.5746,109.0891,109.3456,7191.0
2018-01-08 10:00:00,119.38,119.73,119.38,119.73,2097.0,109.3639,109.6845,109.3639,109.6845,2097.0
2018-01-08 10:30:00,119.73,119.83,119.53,119.76,6737.0,109.6845,109.7762,109.5013,109.712,6737.0
2018-01-08 11:00:00,119.7,119.89,119.64,119.69,4583.0,109.6571,109.8311,109.6021,109.6479,4583.0
2018-01-08 11:30:00,119.68,119.87,119.65,119.65,10300.0,109.6387,109.8128,109.6113,109.6113,10300.0
2018-01-08 12:00:00,119.72,119.79,119.53,119.53,9685.0,109.6754,109.7395,109.5013,109.5013,9685.0
2018-01-08 12:30:00,119.63,119.82,119.62,119.73,12908.0,109.5929,109.767,109.5838,109.6845,12908.0
2018-01-08 13:00:00,119.67,119.86,119.66,119.84,2511.0,109.6296,109.8036,109.6204,109.7853,2511.0
2018-01-08 13:30:00,119.91,119.91,119.77,119.88,3519.0,109.8494,109.8494,109.7212,109.822,3519.0
2018-01-08 14:00:00,119.91,119.98,119.65,119.74,9165.0,109.8494,109.9136,109.6113,109.6937,9165.0
2018-01-08 14:30:00,119.72,119.76,119.45,119.56,7438.0,109.6754,109.712,109.428,109.5288,7438.0
2018-01-08 15:00:00,119.48,119.6,119.38,119.47,9980.0,109.4555,109.5655,109.3639,109.4464,9980.0
2018-01-08 15:30:00,119.46,119.9,119.45,119.78,33756.0,109.4372,109.8403,109.428,109.7304,33756.0
2018-01-09 09:30:00,119.94,120.33,119.7,119.99,20988.0,109.8769,110.2342,109.6571,109.9227,20988.0
2018-01-09 10:00:00,119.98,120.8,119.98,120.69,20772.0,109.9136,110.6648,109.9136,110.564,20772.0
2018-01-09 10:30:00,120.72,120.72,120.36,120.6,16702.0,110.5915,110.5915,110.2617,110.4816,16702.0
2018-01-09 11:00:00,120.68,121.03,120.61,120.89,11120.0,110.5548,110.8755,110.4907,110.7472,11120.0
2018-01-09 11:30:00,120.9,120.96,120.88,120.96,8394.0,110.7564,110.8113,110.7381,110.8113,8394.0
2018-01-09 12:00:00,120.92,121.0,120.91,120.97,6455.0,110.7747,110.848,110.7655,110.8205,6455.0
2018-01-09 12:30:00,120.97,120.97,120.63,120.77,14254.0,110.8205,110.8205,110.509,110.6373,14254.0
2018-01-09 13:00:00,120.77,120.98,120.73,120.93,3400.0,110.6373,110.8297,110.6006,110.7839,3400.0
2018-01-09 13:30:00,120.9,121.12,120.86,121.12,5444.0,110.7564,110.9579,110.7197,110.9579,5444.0
2018-01-09 14:00:00,121.08,121.12,120.86,121.0,10938.0,110.9213,110.9579,110.7197,110.848,10938.0
2018-01-09 14:30:00,120.98,121.1,120.96,121.03,11655.0,110.8297,110.9396,110.8113,110.8755,11655.0
2018-01-09 15:00:00,121.03,121.11,120.96,121.02,10291.0,110.8755,110.9488,110.8113,110.8663,10291.0
2018-01-09 15:30:00,121.02,121.22,121.0,121.02,38973.0,110.8663,111.0495,110.848,110.8663,38973.0
2018-01-10 09:30:00,120.46,121.21,120.26,121.12,22287.0,110.3533,111.0404,110.1701,110.9579,22287.0
2018-01-10 10:00:00,121.18,121.63,121.17,121.54,9922.0,111.0129,111.4251,111.0037,111.3427,9922.0
2018-01-10 10:30:00,121.53,122.01,121.47,122.01,17744.0,111.3335,111.7733,111.2786,111.7733,17744.0
2018-01-10 11:00:00,121.95,122.29,121.83,121.83,13291.0,111.7183,112.0298,111.6084,111.6084,13291.0
2018-01-10 11:30:00,121.64,121.85,121.45,121.77,6223.0,111.4343,111.6267,111.2602,111.5534,6223.0
2018-01-10 12:00:00,121.68,121.77,121.49,121.57,8002.0,111.4709,111.5534,111.2969,111.3702,8002.0
2018-01-10 12:30:00,121.56,121.89,121.55,121.73,4837.0,111.361,111.6633,111.3518,111.5167,4837.0
2018-01-10 13:00:00,121.68,121.71,121.59,121.67,3558.0,111.4709,111.4984,111.3885,111.4618,3558.0
2018-01-10 13:30:00,121.64,122.11,121.61,122.01,11227.0,111.4343,111.8649,111.4068,111.7733,11227.0
2018-01-10 14:00:00,122.01,122.11,121.84,121.96,11223.0,111.7733,111.8649,111.6175,111.7274,11223.0
2018-01-10 14:30:00,121.92,122.09,121.86,122.08,6736.0,111.6908,111.8465,111.6358,111.8374,6736.0
2018-01-10 15:00:00,122.09,122.34,122.08,122.3,11348.0,111.8465,112.0756,111.8374,112.0389,11348.0
2018-01-10 15:30:00,122.31,122.42,122.26,122.33,28427.0,112.0481,112.1489,112.0023,112.0664,28427.0
2018-01-11 09:30:00,122.27,122.27,121.58,121.69,8181.0,112.0114,112.0114,111.3793,111.4801,8181.0
2018-01-11 10:00:00,121.6,121.93,121.58,121.58,10970.0,111.3977,111.7,111.3793,111.3793,10970.0
2018-01-11 10:30:00,121.75,121.75,121.33,121.55,9709.0,111.5351,111.5351,111.1503,111.3518,9709.0
2018-01-11 11:00:00,121.59,122.15,121.52,121.98,15749.0,111.3885,111.9015,111.3244,111.7458,15749.0
2018-01-11 11:30:00,121.93,121.95,121.74,121.91,6480.0,111.7,111.7183,111.5259,111.6816,6480.0
2018-01-11 12:00:00,121.92,122.13,121.92,122.09,3797.0,111.6908,111.8832,111.6908,111.8465,3797.0
2018-01-11 12:30:00,122.15,122.34,122.1,122.31,7418.0,111.9015,112.0756,111.8557,112.0481,7418.0
2018-01-11 13:00:00,122.3,122.36,122.23,122.28,3661.0,112.0389,112.0939,111.9748,112.0206,3661.0
2018-01-11 13:30:00,122.29,122.36,122.01,122.04,5363.0,112.0298,112.0939,111.7733,111.8007,5363.0
2018-01-11 14:00:00,122.04,122.19,122.04,122.07,8218.0,111.8007,111.9382,111.8007,111.8282,8218.0
2018-01-11 14:30:00,122.14,122.61,122.14,122.55,10617.0,111.8923,112.3229,111.8923,112.2679,10617.0
2018-01-11 15:00:00,122.53,122.71,122.45,122.66,9207.0,112.2496,112.4145,112.1763,112.3687,9207.0
2018-01-11 15:30:00,122.62,122.8,122.44,122.67,32776.0,112.3321,112.497,112.1672,112.3779,32776.0
2018-01-12 09:30:00,122.86,122.86,122.12,122.12,7842.0,112.5519,112.5519,111.874,111.874,7842.0
2018-01-12 10:00:00,122.23,122.56,122.11,122.34,7582.0,111.9748,112.2771,111.8649,112.0756,7582.0
2018-01-12 10:30:00,122.4,122.82,122.35,122.67,6958.0,112.1305,112.5153,112.0847,112.3779,6958.0
2018-01-12 11:00:00,122.68,122.88,122.57,122.69,6583.0,112.387,112.5703,112.2863,112.3962,6583.0
2018-01-12 11:30:00,122.64,122.97,122.59,122.97,5962.0,112.3504,112.6527,112.3046,112.6527,5962.0
2018-01-12 12:00:00,122.9,123.18,122.9,123.08,6525.0,112.5886,112.8451,112.5886,112.7535,6525.0
2018-01-12 12:30:00,122.98,123.18,122.98,123.18,4110.0,112.6619,112.8451,112.6619,112.8451,4110.0
2018-01-12 13:00:00,123.23,123.31,123.13,123.13,3300.0,112.8909,112.9642,112.7993,112.7993,3300.0
2018-01-12 13:30:00,123.13,123.43,123.1,123.31,4924.0,112.7993,113.0741,112.7718,112.9642,4924.0
2018-01-12 14:00:00,123.34,123.46,123.23,123.46,7561.0,112.9917,113.1016,112.8909,113.1016,7561.0
2018-01-12 14:30:00,123.42,123.46,123.19,123.37,11263.0,113.065,113.1016,112.8543,113.0191,11263.0
2018-01-12 15:00:00,123.31,123.41,123.1,123.23,16310.0,112.9642,113.0558,112.7718,112.8909,16310.0
2018-01-12 15:30:00,123.26,123.56,123.22,123.46,34253.0,112.9184,113.1932,112.8817,113.1016,34253.0
2018-01-16 09:30:00,123.95,124.31,123.61,123.99,12754.0,113.5505,113.8803,113.239,113.5871,12754.0
2018-01-16 10:00:00,124.04,124.09,123.73,123.73,7490.0,113.6329,113.6787,113.3489,113.3489,7490.0
2018-01-16 10:30:00,123.73,123.93,123.53,123.73,8131.0,113.3489,113.5322,113.1657,113.3489,8131.0
2018-01-16 11:00:00,123.73,124.19,123.71,123.99,10937.0,113.3489,113.7703,113.3306,113.5871,10937.0
2018-01-16 11:30:00,123.88,123.98,123.63,123.8,5767.0,113.4864,113.578,113.2573,113.4131,5767.0
2018-01-16 12:00:00,123.9,124.28,123.9,124.23,9598.0,113.5047,113.8528,113.5047,113.807,9598.0
2018-01-16 12:30:00,124.26,124.33,124.01,124.01,8033.0,113.8345,113.8986,113.6055,113.6055,8033.0
2018-01-16 13:00:00,124.05,124.22,124.02,124.16,4900.0,113.6421,113.7978,113.6146,113.7429,4900.0
2018-01-16 13:30:00,124.16,124.18,124.06,124.09,5183.0,113.7429,113.7612,113.6513,113.6787,5183.0
2018-01-16 14:00:00,124.07,124.09,123.9,124.05,12149.0,113.6604,113.6787,113.5047,113.6421,12149.0
2018-01-16 14:30:00,124.08,124.14,123.7,123.98,20533.0,113.6696,113.7245,113.3215,113.578,20533.0
2018-01-16 15:00:00,124.0,124.24,124.0,124.15,16130.0,113.5963,113.8162,113.5963,113.7337,16130.0
2018-01-16 15:30:00,124.11,124.11,123.69,123.73,59348.0,113.6971,113.6971,113.3123,113.3489,59348.0
2018-01-17 09:30:00,124.19,124.55,124.03,124.4,10450.0,113.7703,114.1001,113.6238,113.9627,10450.0
2018-01-17 10:00:00,124.41,124.64,124.3,124.48,8690.0,113.9719,114.1826,113.8711,114.036,8690.0
2018-01-17 10:30:00,124.47,124.89,124.39,124.72,12514.0,114.0269,114.4116,113.9536,114.2559,12514.0
2018-01-17 11:00:00,124.72,124.82,124.45,124.75,16157.0,114.2559,114.3475,114.0085,114.2834,16157.0
2018-01-17 11:30:00,124.75,125.0,124.62,124.98,12312.0,114.2834,114.5124,114.1643,114.4941,12312.0
2018-01-17 12:00:00,124.96,125.31,124.64,125.14,24950.0,114.4757,114.7964,114.1826,114.6406,24950.0
2018-01-17 12:30:00,125.2,125.55,125.19,125.36,34261.0,114.6956,115.0162,114.6864,114.8422,34261.0
2018-01-17 13:00:00,125.33,125.43,125.25,125.4,9781.0,114.8147,114.9063,114.7414,114.8788,9781.0
2018-01-17 13:30:00,125.43,125.45,125.12,125.2,13614.0,114.9063,114.9246,114.6223,114.6956,13614.0
2018-01-17 14:00:00,125.17,125.38,125.16,125.19,18674.0,114.6681,114.8605,114.659,114.6864,18674.0
2018-01-17 14:30:00,125.25,125.4,125.15,125.2,25501.0,114.7414,114.8788,114.6498,114.6956,25501.0
2018-01-17 15:00:00,125.23,125.37,125.12,125.22,14192.0,114.7231,114.8513,114.6223,114.7139,14192.0
2018-01-17 15:30:00,125.23,125.27,124.75,124.79,47858.0,114.7231,114.7597,114.2834,114.32,47858.0
2018-01-18 09:30:00,125.5,125.5,124.57,124.95,17953.0,114.9704,114.9704,114.1185,114.4666,17953.0
2018-01-18 10:00:00,124.89,125.22,124.7,124.96,11669.0,114.4116,114.7139,114.2376,114.4757,11669.0
2018-01-18 10:30:00,124.92,125.29,124.88,125.1,10250.0,114.4391,114.7781,114.4025,114.604,10250.0
2018-01-18 11:00:00,125.1,125.11,124.56,124.61,10881.0,114.604,114.6132,114.1093,114.1551,10881.0
2018-01-18 11:30:00,124.61,124.69,124.38,124.6,4896.0,114.1551,114.2284,113.9444,114.146,4896.0
2018-01-18 12:00:00,124.6,124.61,124.45,124.52,11376.0,114.146,114.1551,114.0085,114.0727,11376.0
2018-01-18 12:30:00,124.61,124.77,124.51,124.77,5686.0,114.1551,114.3017,114.0635,114.3017,5686.0
2018-01-18 13:00:00,124.71,124.8,124.68,124.7,4848.0,114.2467,114.3292,114.2192,114.2376,4848.0
2018-01-18 13:30:00,124.75,124.95,124.72,124.89,7213.0,114.2834,114.4666,114.2559,114.4116,7213.0
2018-01-18 14:00:00,124.85,124.94,124.81,124.88,4758.0,114.375,114.4574,114.3383,114.4025,4758.0
2018-01-18 14:30:00,124.82,125.02,124.74,124.83,6802.0,114.3475,114.5307,114.2742,114.3567,6802.0
2018-01-18 15:00:00,124.75,124.96,124.71,124.85,12315.0,114.2834,114.4757,114.2467,114.375,12315.0
2018-01-18 15:30:00,124.84,124.85,124.39,124.44,33507.0,114.3658,114.375,113.9536,113.9994,33507.0
2018-01-19 09:30:00,124.44,124.96,124.05,124.96,5467.0,113.9994,114.4757,113.6421,114.4757,5467.0
2018-01-19 10:00:00,125.21,125.22,124.78,125.22,9034.0,114.7048,114.7139,114.3108,114.7139,9034.0
2018-01-19 10:30:00,125.24,125.3,125.01,125.08,6776.0,114.7323,114.7872,114.5216,114.5857,6776.0
2018-01-19 11:00:00,125.13,125.13,124.44,125.03,9181.0,114.6315,114.6315,113.9994,114.5399,9181.0
2018-01-19 11:30:00,125.0,125.47,124.97,125.47,12622.0,114.5124,114.943,114.4849,114.943,12622.0
2018-01-19 12:00:00,125.39,125.46,125.18,125.41,9965.0,114.8697,114.9338,114.6773,114.888,9965.0
2018-01-19 12:30:00,125.42,125.45,125.28,125.28,5500.0,114.8972,114.9246,114.7689,114.7689,5500.0
2018-01-19 13:00:00,125.32,125.37,124.99,125.18,7086.0,114.8055,114.8513,114.5032,114.6773,7086.0
2018-01-19 13:30:00,125.15,125.51,125.15,125.42,5533.0,114.6498,114.9796,114.6498,114.8972,5533.0
2018-01-19 14:00:00,125.46,125.51,125.14,125.15,8485.0,114.9338,114.9796,114.6406,114.6498,8485.0
2018-01-19 14:30:00,125.2,125.31,124.64,125.02,8268.0,114.6956,114.7964,114.1826,114.5307,8268.0
2018-01-19 15:00:00,125.01,125.03,124.83,124.91,11532.0,114.5216,114.5399,114.3567,114.4299,11532.0
2018-01-19 15:30:00,124.9,125.3,124.9,125.12,41064.0,114.4208,114.7872,114.4208,114.6223,41064.0
2018-01-22 09:30:00,124.75,125.2,124.58,124.86,13195.0,114.2834,114.6956,114.1276,114.3841,13195.0
2018-01-22 10:00:00,124.88,125.07,124.69,124.91,12927.0,114.4025,114.5765,114.2284,114.4299,12927.0
2018-01-22 10:30:00,125.0,125.13,124.56,124.89,9382.0,114.5124,114.6315,114.1093,114.4116,9382.0
2018-01-22 11:00:00,124.85,125.04,124.7,124.73,10438.0,114.375,114.549,114.2376,114.265,10438.0
2018-01-22 11:30:00,124.73,125.09,124.73,124.94,10310.0,114.265,114.5948,114.265,114.4574,10310.0
2018-01-22 12:00:00,124.94,125.1,124.84,124.85,6073.0,114.4574,114.604,114.3658,114.375,6073.0
2018-01-22 12:30:00,125.0,125.2,124.93,124.93,3728.0,114.5124,114.6956,114.4483,114.4483,3728.0
2018-01-22 13:00:00,124.94,124.94,124.81,124.85,4558.0,114.4574,114.4574,114.3383,114.375,4558.0
2018-01-22 13:30:00,124.84,124.91,124.7,124.81,6959.0,114.3658,114.4299,114.2376,114.3383,6959.0
2018-01-22 14:00:00,124.85,124.92,124.67,124.67,6475.0,114.375,114.4391,114.2101,114.2101,6475.0
2018-01-22 14:30:00,124.71,124.94,124.66,124.94,28000.0,114.2467,114.4574,114.2009,114.4574,28000.0
2018-01-22 15:00:00,124.94,125.3,124.94,125.03,19522.0,114.4574,114.7872,114.4574,114.5399,19522.0
2018-01-22 15:30:00,125.05,125.35,124.95,125.35,28413.0,114.5582,114.833,114.4666,114.833,28413.0
2018-01-23 09:30:00,124.74,125.41,124.71,125.0,11513.0,114.2742,114.888,114.2467,114.5124,11513.0
2018-01-23 10:00:00,125.15,126.19,125.15,125.54,15863.0,114.6498,115.6025,114.6498,115.0071,15863.0
2018-01-23 10:30:00,125.61,125.84,125.51,125.6,12296.0,115.0712,115.2819,114.9796,115.062,12296.0
2018-01-23 11:00:00,125.69,125.82,125.53,125.77,13330.0,115.1445,115.2636,114.9979,115.2178,13330.0
2018-01-23 11:30:00,125.79,125.84,125.54,125.78,10038.0,115.2361,115.2819,115.0071,115.2269,10038.0
2018-01-23 12:00:00,125.76,125.87,125.61,125.87,10080.0,115.2086,115.3094,115.0712,115.3094,10080.0
2018-01-23 12:30:00,125.88,125.88,125.27,125.35,8286.0,115.3186,115.3186,114.7597,114.833,8286.0
2018-01-23 13:00:00,125.39,125.67,125.38,125.64,4810.0,114.8697,115.1262,114.8605,115.0987,4810.0
2018-01-23 13:30:00,125.59,126.06,125.57,125.77,11341.0,115.0529,115.4835,115.0346,115.2178,11341.0
2018-01-23 14:00:00,125.76,125.94,125.75,125.9,7529.0,115.2086,115.3735,115.1995,115.3369,7529.0
2018-01-23 14:30:00,125.83,126.07,125.66,126.03,9298.0,115.2728,115.4926,115.117,115.456,9298.0
2018-01-23 15:00:00,126.07,126.07,125.91,126.0,9982.0,115.4926,115.4926,115.346,115.4285,9982.0
2018-01-23 15:30:00,126.02,126.1,125.88,126.01,35870.0,115.4468,115.5201,115.3186,115.4377,35870.0
2018-01-24 09:30:00,126.32,126.76,125.69,126.47,30583.0,115.7216,116.1247,115.1445,115.8591,30583.0
2018-01-24 10:00:00,126.48,126.9,126.44,126.51,23162.0,115.8682,116.253,115.8316,115.8957,23162.0
2018-01-24 10:30:00,126.52,126.63,126.31,126.57,7563.0,115.9049,116.0056,115.7125,115.9507,7563.0
2018-01-24 11:00:00,126.55,126.63,125.69,125.83,10076.0,115.9323,116.0056,115.1445,115.2728,10076.0
2018-01-24 11:30:00,125.67,125.9,125.41,125.41,14783.0,115.1262,115.3369,114.888,114.888,14783.0
2018-01-24 12:00:00,125.41,125.96,125.19,125.49,14007.0,114.888,115.3918,114.6864,114.9613,14007.0
2018-01-24 12:30:00,125.59,125.73,125.45,125.53,17357.0,115.0529,115.1811,114.9246,114.9979,17357.0
2018-01-24 13:00:00,125.49,125.54,125.07,125.48,11139.0,114.9613,115.0071,114.5765,114.9521,11139.0
2018-01-24 13:30:00,125.51,125.82,125.5,125.61,17046.0,114.9796,115.2636,114.9704,115.0712,17046.0
2018-01-24 14:00:00,125.6,125.84,125.58,125.58,11042.0,115.062,115.2819,115.0437,115.0437,11042.0
2018-01-24 14:30:00,125.58,125.64,125.18,125.39,15072.0,115.0437,115.0987,114.6773,114.8697,15072.0
2018-01-24 15:00:00,125.42,125.54,125.0,125.12,16217.0,114.8972,115.0071,114.5124,114.6223,16217.0
2018-01-24 15:30:00,125.2,125.51,124.84,125.16,40791.0,114.6956,114.9796,114.3658,114.659,40791.0
2018-01-25 09:30:00,125.68,126.13,124.77,124.77,8437.0,115.1353,115.5476,114.3017,114.3017,8437.0
2018-01-25 10:00:00,124.64,125.47,124.64,125.02,12015.0,114.1826,114.943,114.1826,114.5307,12015.0
2018-01-25 10:30:00,125.02,125.23,124.89,125.06,10649.0,114.5307,114.7231,114.4116,114.5674,10649.0
2018-01-25 11:00:00,125.06,125.55,125.01,125.54,8431.0,114.5674,115.0162,114.5216,115.0071,8431.0
2018-01-25 11:30:00,125.57,125.72,125.38,125.39,10200.0,115.0346,115.172,114.8605,114.8697,10200.0
2018-01-25 12:00:00,125.45,125.64,125.43,125.56,4224.0,114.9246,115.0987,114.9063,115.0254,4224.0
2018-01-25 12:30:00,125.59,125.71,125.24,125.37,7704.0,115.0529,115.1628,114.7323,114.8513,7704.0
2018-01-25 13:00:00,125.37,125.49,125.3,125.47,9007.0,114.8513,114.9613,114.7872,114.943,9007.0
2018-01-25 13:30:00,125.46,125.62,125.42,125.61,5505.0,114.9338,115.0804,114.8972,115.0712,5505.0
2018-01-25 14:00:00,125.62,125.64,125.28,125.56,11411.0,115.0804,115.0987,114.7689,115.0254,11411.0
2018-01-25 14:30:00,125.55,125.66,125.39,125.48,14239.0,115.0162,115.117,114.8697,114.9521,14239.0
2018-01-25 15:00:00,125.42,125.42,125.15,125.3,10816.0,114.8972,114.8972,114.6498,114.7872,10816.0
2018-01-25 15:30:00,125.28,125.61,125.13,125.53,45193.0,114.7689,115.0712,114.6315,114.9979,45193.0
2018-01-26 09:30:00,125.61,125.97,124.79,125.34,18392.0,115.0712,115.401,114.32,114.8239,18392.0
2018-01-26 10:00:00,125.27,125.63,125.15,125.51,11765.0,114.7597,115.0895,114.6498,114.9796,11765.0
2018-01-26 10:30:00,125.53,125.81,125.42,125.76,11684.0,114.9979,115.2544,114.8972,115.2086,11684.0
2018-01-26 11:00:00,125.73,125.91,125.6,125.91,10917.0,115.1811,115.346,115.062,115.346,10917.0
2018-01-26 11:30:00,125.87,126.11,125.83,126.05,11965.0,115.3094,115.5293,115.2728,115.4743,11965.0
2018-01-26 12:00:00,126.05,126.06,125.69,125.98,9498.0,115.4743,115.4835,115.1445,115.4102,9498.0
2018-01-26 12:30:00,125.93,126.13,125.88,126.05,5735.0,115.3644,115.5476,115.3186,115.4743,5735.0
2018-01-26 13:00:00,126.09,126.23,126.02,126.16,3607.0,115.5109,115.6392,115.4468,115.5751,3607.0
2018-01-26 13:30:00,126.24,126.34,126.17,126.25,6562.0,115.6484,115.74,115.5842,115.6575,6562.0
2018-01-26 14:00:00,126.25,126.34,126.25,126.29,4698.0,115.6575,115.74,115.6575,115.6942,4698.0
2018-01-26 14:30:00,126.25,126.48,126.19,126.37,11646.0,115.6575,115.8682,115.6025,115.7674,11646.0
2018-01-26 15:00:00,126.37,126.48,126.28,126.42,9438.0,115.7674,115.8682,115.685,115.8133,9438.0
2018-01-26 15:30:00,126.42,126.56,126.32,126.51,30284.0,115.8133,115.9415,115.7216,115.8957,30284.0
2018-01-29 09:30:00,126.06,126.79,125.82,126.68,9704.0,115.4835,116.1522,115.2636,116.0514,9704.0
2018-01-29 10:00:00,126.57,126.67,126.07,126.4,8433.0,115.9507,116.0423,115.4926,115.7949,8433.0
2018-01-29 10:30:00,126.44,126.45,126.05,126.28,6166.0,115.8316,115.8407,115.4743,115.685,6166.0
2018-01-29 11:00:00,126.3,126.39,125.95,126.03,11203.0,115.7033,115.7858,115.3827,115.456,11203.0
2018-01-29 11:30:00,126.15,126.71,126.11,126.31,9156.0,115.5659,116.0789,115.5293,115.7125,9156.0
2018-01-29 12:00:00,126.3,126.7,126.28,126.56,6012.0,115.7033,116.0698,115.685,115.9415,6012.0
2018-01-29 12:30:00,126.63,127.23,126.56,127.0,64582.0,116.0056,116.5553,115.9415,116.3446,64582.0
2018-01-29 13:00:00,126.99,127.17,126.93,127.05,21541.0,116.3354,116.5003,116.2805,116.3904,21541.0
2018-01-29 13:30:00,126.86,127.23,126.85,127.21,12187.0,116.2163,116.5553,116.2072,116.537,12187.0
2018-01-29 14:00:00,127.17,127.31,127.11,127.2,9142.0,116.5003,116.6286,116.4454,116.5278,9142.0
2018-01-29 14:30:00,127.18,127.23,126.78,127.0,15582.0,116.5095,116.5553,116.143,116.3446,15582.0
2018-01-29 15:00:00,126.94,127.02,126.72,126.76,10874.0,116.2896,116.3629,116.0881,116.1247,10874.0
2018-01-29 15:30:00,126.72,126.83,126.41,126.41,59937.0,116.0881,116.1889,115.8041,115.8041,59937.0
2018-01-30 09:30:00,126.04,126.7,126.0,126.52,11133.0,115.4651,116.0698,115.4285,115.9049,11133.0
2018-01-30 10:00:00,126.53,126.68,125.68,125.95,12299.0,115.914,116.0514,115.1353,115.3827,12299.0
2018-01-30 10:30:00,126.07,126.28,125.67,126.18,11601.0,115.4926,115.685,115.1262,115.5934,11601.0
2018-01-30 11:00:00,126.16,126.16,125.8,125.91,7632.0,115.5751,115.5751,115.2453,115.346,7632.0
2018-01-30 11:30:00,125.98,126.52,125.94,126.24,5822.0,115.4102,115.9049,115.3735,115.6484,5822.0
2018-01-30 12:00:00,126.22,126.27,125.92,126.1,6227.0,115.63,115.6758,115.3552,115.5201,6227.0
2018-01-30 12:30:00,126.06,126.28,125.91,126.21,5492.0,115.4835,115.685,115.346,115.6209,5492.0
2018-01-30 13:00:00,126.24,126.24,125.96,126.23,3819.0,115.6484,115.6484,115.3918,115.6392,3819.0
2018-01-30 13:30:00,126.08,126.33,125.97,126.26,3580.0,115.5018,115.7308,115.401,115.6667,3580.0
2018-01-30 14:00:00,126.27,126.27,126.01,126.09,5906.0,115.6758,115.6758,115.4377,115.5109,5906.0
2018-01-30 14:30:00,126.08,126.08,125.76,125.79,7365.0,115.5018,115.5018,115.2086,115.2361,7365.0
2018-01-30 15:00:00,125.78,126.24,125.72,125.93,5880.0,115.2269,115.6484,115.172,115.3644,5880.0
2018-01-30 15:30:00,125.96,126.03,125.17,125.25,69109.0,115.3918,115.456,114.6681,114.7414,69109.0
2018-01-31 09:30:00,125.27,125.89,125.22,125.55,8768.0,114.7597,115.3277,114.7139,115.0162,8768.0
2018-01-31 10:00:00,125.71,125.85,125.23,125.42,11687.0,115.1628,115.2911,114.7231,114.8972,11687.0
2018-01-31 10:30:00,125.38,125.5,125.13,125.22,11650.0,114.8605,114.9704,114.6315,114.7139,11650.0
2018-01-31 11:00:00,125.29,125.47,125.17,125.25,8253.0,114.7781,114.943,114.6681,114.7414,8253.0
2018-01-31 11:30:00,125.28,125.3,125.09,125.12,8000.0,114.7689,114.7872,114.5948,114.6223,8000.0
2018-01-31 12:00:00,125.15,125.16,124.9,125.06,13237.0,114.6498,114.659,114.4208,114.5674,13237.0
2018-01-31 12:30:00,125.02,125.36,125.02,125.36,3846.0,114.5307,114.8422,114.5307,114.8422,3846.0
2018-01-31 13:00:00,125.49,125.61,125.27,125.27,4622.0,114.9613,115.0712,114.7597,114.7597,4622.0
2018-01-31 13:30:00,125.27,125.38,125.12,125.19,6954.0,114.7597,114.8605,114.6223,114.6864,6954.0
2018-01-31 14:00:00,125.29,125.53,124.78,124.91,9379.0,114.7781,114.9979,114.3108,114.4299,9379.0
2018-01-31 14:30:00,124.85,124.86,124.5,124.8,15051.0,114.375,114.3841,114.0543,114.3292,15051.0
2018-01-31 15:00:00,124.82,124.82,124.24,124.62,15907.0,114.3475,114.3475,113.8162,114.1643,15907.0
2018-01-31 15:30:00,124.54,124.94,124.54,124.66,40792.0,114.091,114.4574,114.091,114.2009,40792.0
2018-02-01 09:30:00,124.48,124.9,124.0,124.32,9344.0,114.036,114.4208,113.5963,113.8894,9344.0
2018-02-01 10:00:00,124.87,124.87,124.1,124.53,11055.0,114.3933,114.3933,113.6879,114.0818,11055.0
2018-02-01 10:30:00,124.57,124.85,124.56,124.68,6368.0,114.1185,114.375,114.1093,114.2192,6368.0
2018-02-01 11:00:00,124.87,124.87,124.53,124.61,5317.0,114.3933,114.3933,114.0818,114.1551,5317.0
2018-02-01 11:30:00,124.54,125.11,124.49,125.02,5700.0,114.091,114.6132,114.0452,114.5307,5700.0
2018-02-01 12:00:00,125.05,125.06,124.78,124.78,6540.0,114.5582,114.5674,114.3108,114.3108,6540.0
2018-02-01 12:30:00,124.88,125.1,124.84,124.94,7504.0,114.4025,114.604,114.3658,114.4574,7504.0
2018-02-01 13:00:00,124.94,125.09,124.74,124.96,4933.0,114.4574,114.5948,114.2742,114.4757,4933.0
2018-02-01 13:30:00,125.01,125.02,124.61,124.67,10990.0,114.5216,114.5307,114.1551,114.2101,10990.0
2018-02-01 14:00:00,124.55,124.94,123.76,124.09,26902.0,114.1001,114.4574,113.3764,113.6787,26902.0
2018-02-01 14:30:00,124.11,124.45,124.01,124.33,15371.0,113.6971,114.0085,113.6055,113.8986,15371.0
2018-02-01 15:00:00,124.41,124.46,124.05,124.2,17920.0,113.9719,114.0177,113.6421,113.7795,17920.0
2018-02-01 15:30:00,124.19,124.67,123.98,124.67,55255.0,113.7703,114.2101,113.578,114.2101,55255.0
2018-02-02 09:30:00,123.94,124.5,123.1,124.5,10301.0,113.5413,114.0543,112.7718,114.0543,10301.0
2018-02-02 10:00:00,124.41,124.54,123.98,124.32,10874.0,113.9719,114.091,113.578,113.8894,10874.0
2018-02-02 10:30:00,124.38,124.53,124.25,124.31,3260.0,113.9444,114.0818,113.8253,113.8803,3260.0
2018-02-02 11:00:00,124.25,124.38,124.08,124.09,8967.0,113.8253,113.9444,113.6696,113.6787,8967.0
2018-02-02 11:30:00,124.13,124.45,123.92,124.33,7937.0,113.7154,114.0085,113.523,113.8986,7937.0
2018-02-02 12:00:00,124.23,124.44,124.08,124.44,5400.0,113.807,113.9994,113.6696,113.9994,5400.0
2018-02-02 12:30:00,124.51,124.62,124.43,124.43,4954.0,114.0635,114.1643,113.9902,113.9902,4954.0
2018-02-02 13:00:00,124.44,124.61,124.43,124.55,7916.0,113.9994,114.1551,113.9902,114.1001,7916.0
2018-02-02 13:30:00,124.71,124.71,123.99,124.07,10494.0,114.2467,114.2467,113.5871,113.6604,10494.0
2018-02-02 14:00:00,124.06,124.07,123.59,123.66,9840.0,113.6513,113.6604,113.2207,113.2848,9840.0
2018-02-02 14:30:00,123.67,124.01,123.51,123.55,12921.0,113.294,113.6055,113.1474,113.184,12921.0
2018-02-02 15:00:00,123.59,123.89,123.33,123.64,11566.0,113.2207,113.4955,112.9825,113.2665,11566.0
2018-02-02 15:30:00,123.55,123.8,122.87,122.97,51627.0,113.184,113.4131,112.5611,112.6527,51627.0
2018-02-05 09:30:00,122.35,122.81,122.01,122.45,15266.0,112.0847,112.5061,111.7733,112.1763,15266.0
2018-02-05 10:00:00,122.35,122.69,122.09,122.52,10835.0,112.0847,112.3962,111.8465,112.2405,10835.0
2018-02-05 10:30:00,122.48,122.61,122.16,122.43,15362.0,112.2038,112.3229,111.9107,112.158,15362.0
2018-02-05 11:00:00,122.43,122.94,122.33,122.89,9502.0,112.158,112.6252,112.0664,112.5794,9502.0
2018-02-05 11:30:00,122.88,122.93,122.52,122.85,12395.0,112.5703,112.6161,112.2405,112.5428,12395.0
2018-02-05 12:00:00,122.85,122.85,122.42,122.58,7869.0,112.5428,112.5428,112.1489,112.2954,7869.0
2018-02-05 12:30:00,122.58,122.69,122.51,122.51,11798.0,112.2954,112.3962,112.2313,112.2313,11798.0
2018-02-05 13:00:00,122.34,122.35,121.81,121.84,10786.0,112.0756,112.0847,111.59,111.6175,10786.0
2018-02-05 13:30:00,122.09,122.09,121.72,121.93,11310.0,111.8465,111.8465,111.5076,111.7,11310.0
2018-02-05 14:00:00,121.98,121.98,121.32,121.32,12043.0,111.7458,111.7458,111.1411,111.1411,12043.0
2018-02-05 14:30:00,121.3,121.3,120.4,120.44,15913.0,111.1228,111.1228,110.2983,110.335,15913.0
2018-02-05 15:00:00,120.52,120.53,118.4,119.92,43481.0,110.4083,110.4174,108.4661,109.8586,43481.0
2018-02-05 15:30:00,119.86,120.09,117.94,117.96,99894.0,109.8036,110.0143,108.0447,108.0631,99894.0
2018-02-06 09:30:00,115.88,116.71,114.3,115.86,56650.0,106.1576,106.9179,104.7101,106.1392,56650.0
2018-02-06 10:00:00,116.1,117.77,115.86,116.75,117888.0,106.3591,107.889,106.1392,106.9546,117888.0
2018-02-06 10:30:00,116.53,117.36,115.71,116.84,27516.0,106.753,107.5134,106.0018,107.037,27516.0
2018-02-06 11:00:00,116.83,117.28,116.31,116.8,36232.0,107.0279,107.4401,106.5515,107.0004,36232.0
2018-02-06 11:30:00,116.8,117.11,116.06,116.52,29362.0,107.0004,107.2844,106.3225,106.7439,29362.0
2018-02-06 12:00:00,116.55,117.26,116.27,117.26,21807.0,106.7714,107.4218,106.5148,107.4218,21807.0
2018-02-06 12:30:00,117.42,117.46,116.66,117.26,22454.0,107.5684,107.605,106.8721,107.4218,22454.0
2018-02-06 13:00:00,117.27,117.27,116.72,117.01,31063.0,107.4309,107.4309,106.9271,107.1928,31063.0
2018-02-06 13:30:00,116.89,117.19,116.41,116.55,30134.0,107.0828,107.3577,106.6431,106.7714,30134.0
2018-02-06 14:00:00,116.5,116.93,116.09,116.59,36040.0,106.7255,107.1195,106.3499,106.808,36040.0
2018-02-06 14:30:00,116.53,117.94,116.39,117.68,56562.0,106.753,108.0447,106.6248,107.8065,56562.0
2018-02-06 15:00:00,117.57,118.48,117.52,118.15,45259.0,107.7058,108.5394,107.66,108.2371,45259.0
2018-02-06 15:30:00,118.28,118.87,117.26,117.95,136339.0,108.3562,108.8967,107.4218,108.0539,136339.0
2018-02-07 09:30:00,118.27,118.57,115.91,116.62,37543.0,108.347,108.6219,106.185,106.8355,37543.0
2018-02-07 10:00:00,116.36,116.83,115.99,116.25,43812.0,106.5973,107.0279,106.2583,106.4965,43812.0
2018-02-07 10:30:00,116.21,116.83,115.91,116.82,29678.0,106.4599,107.0279,106.185,107.0187,29678.0
2018-02-07 11:00:00,116.82,117.04,116.25,116.39,23179.0,107.0187,107.2202,106.4965,106.6248,23179.0
2018-02-07 11:30:00,116.39,116.98,116.16,116.85,44649.0,106.6248,107.1653,106.4141,107.0462,44649.0
2018-02-07 12:00:00,116.83,116.88,116.43,116.76,20895.0,107.0279,107.0737,106.6614,106.9637,20895.0
2018-02-07 12:30:00,116.93,117.24,116.8,117.07,16786.0,107.1195,107.4035,107.0004,107.2477,16786.0
2018-02-07 13:00:00,117.09,117.32,116.47,116.65,17133.0,107.266,107.4767,106.6981,106.863,17133.0
2018-02-07 13:30:00,116.77,117.44,116.71,116.98,14347.0,106.9729,107.5867,106.9179,107.1653,14347.0
2018-02-07 14:00:00,116.95,117.35,116.8,117.34,26985.0,107.1378,107.5042,107.0004,107.4951,26985.0
2018-02-07 14:30:00,117.34,117.83,116.81,117.16,36572.0,107.4951,107.944,107.0095,107.3302,36572.0
2018-02-07 15:00:00,117.16,118.02,117.15,117.78,34039.0,107.3302,108.118,107.321,107.8982,34039.0
2018-02-07 15:30:00,117.81,117.89,117.15,117.23,105147.0,107.9256,107.9989,107.321,107.3943,105147.0
2018-02-08 09:30:00,117.6,118.69,117.14,117.77,36449.0,107.7333,108.7318,107.3119,107.889,36449.0
2018-02-08 10:00:00,117.64,117.92,117.12,117.26,30164.0,107.7699,108.0264,107.2935,107.4218,30164.0
2018-02-08 10:30:00,117.3,117.65,117.15,117.36,27491.0,107.4584,107.7791,107.321,107.5134,27491.0
2018-02-08 11:00:00,117.24,117.31,116.65,116.97,29378.0,107.4035,107.4676,106.863,107.1561,29378.0
2018-02-08 11:30:00,116.96,118.23,116.91,118.08,24492.0,107.147,108.3104,107.1011,108.173,24492.0
2018-02-08 12:00:00,118.1,118.22,117.19,117.23,24054.0,108.1913,108.3012,107.3577,107.3943,24054.0
2018-02-08 12:30:00,117.22,117.66,116.42,116.72,21012.0,107.3851,107.7882,106.6523,106.9271,21012.0
2018-02-08 13:00:00,116.85,117.34,116.59,116.75,16659.0,107.0462,107.4951,106.808,106.9546,16659.0
2018-02-08 13:30:00,116.72,117.4,116.67,117.03,17791.0,106.9271,107.55,106.8813,107.2111,17791.0
2018-02-08 14:00:00,117.05,117.29,116.78,117.27,20867.0,107.2294,107.4493,106.9821,107.4309,20867.0
2018-02-08 14:30:00,117.2,117.34,116.12,116.68,30286.0,107.3668,107.4951,106.3774,106.8904,30286.0
2018-02-08 15:00:00,116.73,117.05,116.14,116.6,65025.0,106.9363,107.2294,106.3958,106.8172,65025.0
2018-02-08 15:30:00,116.6,116.63,114.25,114.31,107783.0,106.8172,106.8446,104.6643,104.7193,107783.0
2018-02-09 09:30:00,115.28,115.87,114.24,115.17,63333.0,105.6079,106.1484,104.6552,105.5071,63333.0
2018-02-09 10:00:00,114.97,115.23,114.49,114.96,38737.0,105.3239,105.5621,104.8842,105.3148,38737.0
2018-02-09 10:30:00,115.05,115.35,114.25,114.76,26140.0,105.3972,105.672,104.6643,105.1315,26140.0
2018-02-09 11:00:00,114.91,115.33,114.64,114.75,18707.0,105.269,105.6537,105.0216,105.1224,18707.0
2018-02-09 11:30:00,114.73,114.97,114.3,114.3,20232.0,105.1041,105.3239,104.7101,104.7101,20232.0
2018-02-09 12:00:00,114.35,114.36,113.55,113.62,19852.0,104.7559,104.7651,104.0231,104.0872,19852.0
2018-02-09 12:30:00,113.73,114.06,113.21,114.06,16039.0,104.188,104.4903,103.7116,104.4903,16039.0
2018-02-09 13:00:00,113.98,113.98,113.13,113.37,28046.0,104.417,104.417,103.6383,103.8582,28046.0
2018-02-09 13:30:00,113.19,114.0,112.77,113.59,19530.0,103.6933,104.4353,103.3085,104.0597,19530.0
2018-02-09 14:00:00,113.59,115.03,113.57,114.28,29783.0,104.0597,105.3789,104.0414,104.6918,29783.0
2018-02-09 14:30:00,114.24,114.32,113.72,114.08,58849.0,104.6552,104.7285,104.1788,104.5086,58849.0
2018-02-09 15:00:00,113.97,114.32,113.37,114.31,37031.0,104.4078,104.7285,103.8582,104.7193,37031.0
2018-02-09 15:30:00,114.33,115.95,114.27,115.32,76093.0,104.7376,106.2217,104.6826,105.6446,76093.0
2018-02-12 09:30:00,116.7,116.99,115.79,116.06,28360.0,106.9088,107.1744,106.0751,106.3225,28360.0
2018-02-12 10:00:00,116.12,116.48,115.66,115.98,23796.0,106.3774,106.7072,105.956,106.2492,23796.0
2018-02-12 10:30:00,115.81,116.17,115.52,116.03,22781.0,106.0934,106.4232,105.8278,106.295,22781.0
2018-02-12 11:00:00,115.87,116.58,115.81,116.46,15922.0,106.1484,106.7988,106.0934,106.6889,15922.0
2018-02-12 11:30:00,116.41,116.75,116.3,116.69,12354.0,106.6431,106.9546,106.5423,106.8996,12354.0
2018-02-12 12:00:00,116.9,117.15,116.73,116.98,7464.0,107.092,107.321,106.9363,107.1653,7464.0
2018-02-12 12:30:00,116.94,116.94,116.59,116.68,8626.0,107.1286,107.1286,106.808,106.8904,8626.0
2018-02-12 13:00:00,116.74,116.81,116.52,116.68,8245.0,106.9454,107.0095,106.7439,106.8904,8245.0
2018-02-12 13:30:00,116.74,116.95,116.48,116.89,12902.0,106.9454,107.1378,106.7072,107.0828,12902.0
2018-02-12 14:00:00,116.89,116.93,116.6,116.88,12499.0,107.0828,107.1195,106.8172,107.0737,12499.0
2018-02-12 14:30:00,116.91,117.0,116.48,116.74,14447.0,107.1011,107.1836,106.7072,106.9454,14447.0
2018-02-12 15:00:00,116.74,116.96,116.54,116.84,17832.0,106.9454,107.147,106.7622,107.037,17832.0
2018-02-12 15:30:00,116.88,116.89,116.05,116.29,80550.0,107.0737,107.0828,106.3133,106.5332,80550.0
2018-02-13 09:30:00,115.79,116.67,115.56,116.11,12603.0,106.0751,106.8813,105.8644,106.3683,12603.0
2018-02-13 10:00:00,116.04,116.78,115.98,116.46,18247.0,106.3041,106.9821,106.2492,106.6889,18247.0
2018-02-13 10:30:00,116.33,116.45,116.14,116.27,14215.0,106.5698,106.6797,106.3958,106.5148,14215.0
2018-02-13 11:00:00,116.27,116.27,115.79,115.96,12269.0,106.5148,106.5148,106.0751,106.2309,12269.0
2018-02-13 11:30:00,115.93,116.09,115.62,116.08,13982.0,106.2034,106.3499,105.9194,106.3408,13982.0
2018-02-13 12:00:00,116.09,116.09,115.74,115.74,12487.0,106.3499,106.3499,106.0293,106.0293,12487.0
2018-02-13 12:30:00,115.74,115.95,115.51,115.51,14512.0,106.0293,106.2217,105.8186,105.8186,14512.0
2018-02-13 13:00:00,115.49,116.01,115.49,115.98,12358.0,105.8003,106.2767,105.8003,106.2492,12358.0
2018-02-13 13:30:00,115.9,116.49,115.9,116.22,17436.0,106.1759,106.7164,106.1759,106.469,17436.0
2018-02-13 14:00:00,116.28,116.81,116.28,116.53,10731.0,106.524,107.0095,106.524,106.753,10731.0
2018-02-13 14:30:00,116.52,116.76,116.33,116.74,14067.0,106.7439,106.9637,106.5698,106.9454,14067.0
2018-02-13 15:00:00,116.74,116.99,116.55,116.91,9933.0,106.9454,107.1744,106.7714,107.1011,9933.0
2018-02-13 15:30:00,116.92,117.28,116.78,117.08,45419.0,107.1103,107.4401,106.9821,107.2569,45419.0
2018-02-14 09:30:00,116.51,117.54,116.31,116.32,13543.0,106.7347,107.6783,106.5515,106.5606,13543.0
2018-02-14 10:00:00,116.58,117.18,116.45,117.04,8022.0,106.7988,107.3485,106.6797,107.2202,8022.0
2018-02-14 10:30:00,117.13,117.38,116.88,116.97,8092.0,107.3027,107.5317,107.0737,107.1561,8092.0
2018-02-14 11:00:00,116.98,117.38,116.9,117.19,5300.0,107.1653,107.5317,107.092,107.3577,5300.0
2018-02-14 11:30:00,117.07,117.41,116.98,117.12,4795.0,107.2477,107.5592,107.1653,107.2935,4795.0
2018-02-14 12:00:00,117.13,117.33,117.02,117.33,6357.0,107.3027,107.4859,107.2019,107.4859,6357.0
2018-02-14 12:30:00,117.31,117.43,117.2,117.43,3000.0,107.4676,107.5775,107.3668,107.5775,3000.0
2018-02-14 13:00:00,117.46,117.76,117.45,117.71,6336.0,107.605,107.8798,107.5958,107.834,6336.0
2018-02-14 13:30:00,117.74,117.93,117.74,117.8,12937.0,107.8615,108.0356,107.8615,107.9165,12937.0
2018-02-14 14:00:00,117.81,118.11,117.81,117.88,13051.0,107.9256,108.2005,107.9256,107.9898,13051.0
2018-02-14 14:30:00,117.86,118.24,117.86,118.19,9442.0,107.9714,108.3196,107.9714,108.2738,9442.0
2018-02-14 15:00:00,118.24,119.11,118.24,118.91,20515.0,108.3196,109.1166,108.3196,108.9333,20515.0
2018-02-14 15:30:00,118.91,119.53,118.7,119.28,92226.0,108.9333,109.5013,108.741,109.2723,92226.0
2018-02-15 09:30:00,119.86,121.67,118.92,120.1,18080.0,109.8036,111.4618,108.9425,110.0235,18080.0
2018-02-15 10:00:00,120.07,120.07,119.43,119.54,15576.0,109.996,109.996,109.4097,109.5105,15576.0
2018-02-15 10:30:00,119.61,119.76,119.22,119.22,11245.0,109.5746,109.712,109.2173,109.2173,11245.0
2018-02-15 11:00:00,119.17,119.88,119.02,119.71,20139.0,109.1715,109.822,109.0341,109.6662,20139.0
2018-02-15 11:30:00,119.65,120.11,119.36,119.65,13277.0,109.6113,110.0327,109.3456,109.6113,13277.0
2018-02-15 12:00:00,119.75,119.85,119.67,119.74,13876.0,109.7029,109.7945,109.6296,109.6937,13876.0
2018-02-15 12:30:00,119.77,119.83,119.56,119.63,11014.0,109.7212,109.7762,109.5288,109.5929,11014.0
2018-02-15 13:00:00,119.63,120.29,119.63,120.08,20944.0,109.5929,110.1976,109.5929,110.0052,20944.0
2018-02-15 13:30:00,120.02,120.12,119.92,119.95,13600.0,109.9502,110.0418,109.8586,109.8861,13600.0
2018-02-15 14:00:00,119.97,120.34,119.96,120.32,17649.0,109.9044,110.2434,109.8953,110.225,17649.0
2018-02-15 14:30:00,120.33,120.48,119.97,120.14,14576.0,110.2342,110.3716,109.9044,110.0601,14576.0
2018-02-15 15:00:00,120.1,120.51,120.1,120.35,18631.0,110.0235,110.3991,110.0235,110.2525,18631.0
2018-02-15 15:30:00,120.38,120.99,120.18,120.93,70979.0,110.28,110.8388,110.0968,110.7839,70979.0
2018-02-16 09:30:00,120.84,121.55,120.49,121.09,11513.0,110.7014,111.3518,110.3808,110.9304,11513.0
2018-02-16 10:00:00,120.93,121.67,120.92,121.49,9994.0,110.7839,111.4618,110.7747,111.2969,9994.0
2018-02-16 10:30:00,121.63,121.73,121.48,121.67,12539.0,111.4251,111.5167,111.2877,111.4618,12539.0
2018-02-16 11:00:00,121.63,121.81,121.47,121.47,8742.0,111.4251,111.59,111.2786,111.2786,8742.0
2018-02-16 11:30:00,121.48,121.7,121.48,121.61,4067.0,111.2877,111.4893,111.2877,111.4068,4067.0
2018-02-16 12:00:00,121.59,121.65,121.44,121.6,6365.0,111.3885,111.4435,111.2511,111.3977,6365.0
2018-02-16 12:30:00,121.64,122.05,121.59,121.82,8976.0,111.4343,111.8099,111.3885,111.5992,8976.0
2018-02-16 13:00:00,121.89,121.92,121.54,121.62,6176.0,111.6633,111.6908,111.3427,111.416,6176.0
2018-02-16 13:30:00,121.48,121.85,121.37,121.66,7417.0,111.2877,111.6267,111.187,111.4526,7417.0
2018-02-16 14:00:00,121.75,121.86,121.24,121.51,11050.0,111.5351,111.6358,111.0679,111.3152,11050.0
2018-02-16 14:30:00,121.56,121.8,121.41,121.66,7798.0,111.361,111.5809,111.2236,111.4526,7798.0
2018-02-16 15:00:00,121.72,122.31,121.5,122.11,20351.0,111.5076,112.0481,111.306,111.8649,20351.0
2018-02-16 15:30:00,122.11,122.45,121.82,122.07,54240.0,111.8649,112.1763,111.5992,111.8282,54240.0
2018-02-20 09:30:00,122.31,122.42,121.32,121.46,21757.0,112.0481,112.1489,111.1411,111.2694,21757.0
2018-02-20 10:00:00,121.54,121.79,121.08,121.08,18822.0,111.3427,111.5717,110.9213,110.9213,18822.0
2018-02-20 10:30:00,121.06,121.66,120.98,121.27,17396.0,110.903,111.4526,110.8297,111.0953,17396.0
2018-02-20 11:00:00,121.28,121.69,120.99,121.69,10477.0,111.1045,111.4801,110.8388,111.4801,10477.0
2018-02-20 11:30:00,121.72,121.94,121.38,121.87,9628.0,111.5076,111.7091,111.1961,111.645,9628.0
2018-02-20 12:00:00,121.91,121.95,121.71,121.83,3207.0,111.6816,111.7183,111.4984,111.6084,3207.0
2018-02-20 12:30:00,121.83,121.93,121.63,121.76,6270.0,111.6084,111.7,111.4251,111.5442,6270.0
2018-02-20 13:00:00,121.74,121.74,121.42,121.45,5375.0,111.5259,111.5259,111.2328,111.2602,5375.0
2018-02-20 13:30:00,121.41,121.7,121.35,121.46,12457.0,111.2236,111.4893,111.1686,111.2694,12457.0
2018-02-20 14:00:00,121.57,121.64,121.27,121.36,8311.0,111.3702,111.4343,111.0953,111.1778,8311.0
2018-02-20 14:30:00,121.44,121.62,121.11,121.21,10338.0,111.2511,111.416,110.9488,111.0404,10338.0
2018-02-20 15:00:00,121.23,121.33,120.71,120.86,13164.0,111.0587,111.1503,110.5823,110.7197,13164.0
2018-02-20 15:30:00,120.86,121.22,120.64,121.01,44694.0,110.7197,111.0495,110.5182,110.8572,44694.0
2018-02-21 09:30:00,121.05,121.63,121.05,121.06,14922.0,110.8938,111.4251,110.8938,110.903,14922.0
2018-02-21 10:00:00,121.13,121.13,120.74,120.79,12673.0,110.9671,110.9671,110.6098,110.6556,12673.0
2018-02-21 10:30:00,120.84,121.06,120.81,120.85,14496.0,110.7014,110.903,110.6739,110.7106,14496.0
2018-02-21 11:00:00,120.85,121.23,120.85,121.21,9886.0,110.7106,111.0587,110.7106,111.0404,9886.0
2018-02-21 11:30:00,121.18,121.42,120.98,121.16,17521.0,111.0129,111.2328,110.8297,110.9946,17521.0
2018-02-21 12:00:00,121.18,121.18,120.78,120.79,21535.0,111.0129,111.0129,110.6465,110.6556,21535.0
2018-02-21 12:30:00,120.75,121.12,120.75,121.02,10286.0,110.619,110.9579,110.619,110.8663,10286.0
2018-02-21 13:00:00,121.06,121.15,121.0,121.05,7937.0,110.903,110.9854,110.848,110.8938,7937.0
2018-02-21 13:30:00,121.15,121.15,120.77,120.94,6400.0,110.9854,110.9854,110.6373,110.793,6400.0
2018-02-21 14:00:00,120.92,121.44,120.82,121.1,16209.0,110.7747,111.2511,110.6831,110.9396,16209.0
2018-02-21 14:30:00,121.07,121.24,120.68,120.7,11469.0,110.9121,111.0679,110.5548,110.5732,11469.0
2018-02-21 15:00:00,120.73,120.73,120.0,120.36,19519.0,110.6006,110.6006,109.9319,110.2617,19519.0
2018-02-21 15:30:00,120.31,120.57,119.3,119.43,69107.0,110.2159,110.4541,109.2906,109.4097,69107.0
2018-02-22 09:30:00,119.66,120.34,119.23,119.93,29681.0,109.6204,110.2434,109.2265,109.8678,29681.0
2018-02-22 10:00:00,119.76,119.94,119.34,119.72,11658.0,109.712,109.8769,109.3273,109.6754,11658.0
2018-02-22 10:30:00,119.65,119.96,119.51,119.96,6370.0,109.6113,109.8953,109.483,109.8953,6370.0
2018-02-22 11:00:00,119.85,120.09,119.68,120.09,11049.0,109.7945,110.0143,109.6387,110.0143,11049.0
2018-02-22 11:30:00,120.09,120.25,119.78,119.97,7883.0,110.0143,110.1609,109.7304,109.9044,7883.0
2018-02-22 12:00:00,120.1,120.48,120.1,120.25,8271.0,110.0235,110.3716,110.0235,110.1609,8271.0
2018-02-22 12:30:00,120.13,120.21,119.71,119.92,10776.0,110.051,110.1243,109.6662,109.8586,10776.0
2018-02-22 13:00:00,119.93,119.99,119.67,119.68,5956.0,109.8678,109.9227,109.6296,109.6387,5956.0
2018-02-22 13:30:00,119.69,119.71,119.26,119.48,24088.0,109.6479,109.6662,109.254,109.4555,24088.0
2018-02-22 14:00:00,119.53,120.15,119.53,120.14,13442.0,109.5013,110.0693,109.5013,110.0601,13442.0
2018-02-22 14:30:00,120.19,120.27,119.74,119.75,17607.0,110.106,110.1792,109.6937,109.7029,17607.0
2018-02-22 15:00:00,119.75,120.26,119.65,120.1,15354.0,109.7029,110.1701,109.6113,110.0235,15354.0
2018-02-22 15:30:00,120.11,120.29,119.78,120.16,69093.0,110.0327,110.1976,109.7304,110.0785,69093.0
2018-02-23 09:30:00,120.65,121.66,120.02,120.92,3644.0,110.5274,111.4526,109.9502,110.7747,3644.0
2018-02-23 10:00:00,120.85,120.85,120.53,120.76,4034.0,110.7106,110.7106,110.4174,110.6281,4034.0
2018-02-23 10:30:00,120.68,120.82,120.52,120.75,4388.0,110.5548,110.6831,110.4083,110.619,4388.0
2018-02-23 11:00:00,120.7,120.99,120.7,120.81,2400.0,110.5732,110.8388,110.5732,110.6739,2400.0
2018-02-23 11:30:00,120.88,121.03,120.81,120.98,5922.0,110.7381,110.8755,110.6739,110.8297,5922.0
2018-02-23 12:00:00,120.96,121.03,120.73,120.73,3098.0,110.8113,110.8755,110.6006,110.6006,3098.0
2018-02-23 12:30:00,120.74,120.79,120.63,120.73,2602.0,110.6098,110.6556,110.509,110.6006,2602.0
2018-02-23 13:00:00,120.75,120.84,120.64,120.84,18768.0,110.619,110.7014,110.5182,110.7014,18768.0
2018-02-23 13:30:00,120.89,120.94,120.76,120.86,3515.0,110.7472,110.793,110.6281,110.7197,3515.0
2018-02-23 14:00:00,120.82,120.82,120.49,120.78,9356.0,110.6831,110.6831,110.3808,110.6465,9356.0
2018-02-23 14:30:00,120.78,121.29,120.74,121.26,8149.0,110.6465,111.1137,110.6098,111.0862,8149.0
2018-02-23 15:00:00,121.27,121.59,121.19,121.53,5022.0,111.0953,111.3885,111.0221,111.3335,5022.0
2018-02-23 15:30:00,121.54,122.02,121.45,121.95,30836.0,111.3427,111.7824,111.2602,111.7183,30836.0
2018-02-26 09:30:00,122.55,122.85,122.07,122.79,18574.0,112.2679,112.5428,111.8282,112.4878,18574.0
2018-02-26 10:00:00,122.75,122.75,122.17,122.18,8169.0,112.4512,112.4512,111.9198,111.929,8169.0
2018-02-26 10:30:00,122.15,122.33,121.58,121.61,12579.0,111.9015,112.0664,111.3793,111.4068,12579.0
2018-02-26 11:00:00,121.52,121.77,121.44,121.72,4975.0,111.3244,111.5534,111.2511,111.5076,4975.0
2018-02-26 11:30:00,121.82,121.89,121.77,121.77,8715.0,111.5992,111.6633,111.5534,111.5534,8715.0
2018-02-26 12:00:00,121.7,121.82,121.56,121.75,9296.0,111.4893,111.5992,111.361,111.5351,9296.0
2018-02-26 12:30:00,121.75,121.92,121.58,121.8,9404.0,111.5351,111.6908,111.3793,111.5809,9404.0
2018-02-26 13:00:00,121.78,121.81,121.69,121.81,3653.0,111.5626,111.59,111.4801,111.59,3653.0
2018-02-26 13:30:00,121.76,121.8,121.6,121.68,7193.0,111.5442,111.5809,111.3977,111.4709,7193.0
2018-02-26 14:00:00,121.66,121.81,121.44,121.48,8372.0,111.4526,111.59,111.2511,111.2877,8372.0
2018-02-26 14:30:00,121.51,121.58,121.15,121.22,11337.0,111.3152,111.3793,110.9854,111.0495,11337.0
2018-02-26 15:00:00,121.24,121.59,121.19,121.42,13593.0,111.0679,111.3885,111.0221,111.2328,13593.0
2018-02-26 15:30:00,121.38,121.52,121.1,121.44,46814.0,111.1961,111.3244,110.9396,111.2511,46814.0
2018-02-27 09:30:00,121.16,121.57,118.57,120.77,33201.0,110.9946,111.3702,108.6219,110.6373,33201.0
2018-02-27 10:00:00,120.81,121.45,120.8,120.96,19352.0,110.6739,111.2602,110.6648,110.8113,19352.0
2018-02-27 10:30:00,120.98,121.08,120.27,120.5,10839.0,110.8297,110.9213,110.1792,110.3899,10839.0
2018-02-27 11:00:00,120.47,120.73,120.29,120.51,13118.0,110.3625,110.6006,110.1976,110.3991,13118.0
2018-02-27 11:30:00,120.57,120.57,119.83,119.92,14876.0,110.4541,110.4541,109.7762,109.8586,14876.0
2018-02-27 12:00:00,119.99,120.16,119.72,119.98,8913.0,109.9227,110.0785,109.6754,109.9136,8913.0
2018-02-27 12:30:00,120.06,120.4,119.94,120.4,9322.0,109.9869,110.2983,109.8769,110.2983,9322.0
2018-02-27 13:00:00,120.31,120.54,120.26,120.36,7717.0,110.2159,110.4266,110.1701,110.2617,7717.0
2018-02-27 13:30:00,120.22,120.23,119.92,119.97,14767.0,110.1334,110.1426,109.8586,109.9044,14767.0
2018-02-27 14:00:00,119.99,120.09,119.79,119.95,17385.0,109.9227,110.0143,109.7395,109.8861,17385.0
2018-02-27 14:30:00,119.92,120.18,119.67,120.01,14680.0,109.8586,110.0968,109.6296,109.9411,14680.0
2018-02-27 15:00:00,119.92,119.98,119.52,119.68,18863.0,109.8586,109.9136,109.4922,109.6387,18863.0
2018-02-27 15:30:00,119.7,120.01,119.52,119.56,61847.0,109.6571,109.9411,109.4922,109.5288,61847.0
2018-02-28 09:30:00,119.56,121.22,117.9,119.92,19856.0,109.8743,111.3998,108.3488,110.2051,19856.0
2018-02-28 10:00:00,119.99,119.99,119.46,119.69,10890.0,110.2695,110.2695,109.7824,109.9938,10890.0
2018-02-28 10:30:00,119.55,119.64,118.98,119.1,10239.0,109.8651,109.9478,109.3413,109.4516,10239.0
2018-02-28 11:00:00,119.08,119.12,118.83,118.98,9926.0,109.4332,109.4699,109.2034,109.3413,9926.0
2018-02-28 11:30:00,119.04,119.12,118.53,118.91,8105.0,109.3964,109.4699,108.9277,109.277,8105.0
2018-02-28 12:00:00,118.92,119.0,118.77,118.9,9490.0,109.2861,109.3597,109.1483,109.2678,9490.0
2018-02-28 12:30:00,118.99,119.55,118.99,119.54,34600.0,109.3505,109.8651,109.3505,109.8559,34600.0
2018-02-28 13:00:00,119.41,119.47,119.21,119.33,10542.0,109.7365,109.7916,109.5527,109.6629,10542.0
2018-02-28 13:30:00,119.35,119.49,119.1,119.37,10716.0,109.6813,109.81,109.4516,109.6997,10716.0
2018-02-28 14:00:00,119.42,119.68,119.32,119.47,13142.0,109.7456,109.9846,109.6537,109.7916,13142.0
2018-02-28 14:30:00,119.34,119.34,118.42,118.51,16093.0,109.6721,109.6721,108.8267,108.9094,16093.0
2018-02-28 15:00:00,118.42,118.51,117.96,118.13,26948.0,108.8267,108.9094,108.4039,108.5601,26948.0
2018-02-28 15:30:00,118.1,118.2,117.19,117.3,113445.0,108.5326,108.6245,107.6963,107.7974,113445.0
2018-03-01 09:30:00,117.52,118.2,116.9,117.25,17508.0,107.9996,108.6245,107.4298,107.7514,17508.0
2018-03-01 10:00:00,117.22,117.66,117.01,117.59,12400.0,107.7239,108.1282,107.5309,108.0639,12400.0
2018-03-01 10:30:00,117.65,118.17,117.63,117.81,9465.0,108.119,108.5969,108.1006,108.2661,9465.0
2018-03-01 11:00:00,117.7,117.99,117.5,117.69,12216.0,108.165,108.4315,107.9812,108.1558,12216.0
2018-03-01 11:30:00,117.66,118.43,117.66,118.33,11996.0,108.1282,108.8358,108.1282,108.7439,11996.0
2018-03-01 12:00:00,118.23,118.23,117.57,117.67,7983.0,108.652,108.652,108.0455,108.1374,7983.0
2018-03-01 12:30:00,117.57,117.87,117.43,117.52,16233.0,108.0455,108.3212,107.9169,107.9996,16233.0
2018-03-01 13:00:00,117.62,117.7,117.07,117.3,7998.0,108.0915,108.165,107.586,107.7974,7998.0
2018-03-01 13:30:00,117.3,117.38,116.83,117.13,14344.0,107.7974,107.8709,107.3655,107.6412,14344.0
2018-03-01 14:00:00,117.12,117.14,116.52,117.12,20035.0,107.632,107.6503,107.0806,107.632,20035.0
2018-03-01 14:30:00,117.04,117.28,116.89,117.09,22870.0,107.5584,107.779,107.4206,107.6044,22870.0
2018-03-01 15:00:00,117.09,117.94,116.86,117.68,22805.0,107.6044,108.3855,107.393,108.1466,22805.0
2018-03-01 15:30:00,117.68,117.91,117.32,117.74,118826.0,108.1466,108.358,107.8158,108.2017,118826.0
2018-03-02 09:30:00,116.8,117.81,115.84,117.38,25089.0,107.3379,108.2661,106.4557,107.8709,25089.0
2018-03-02 10:00:00,117.19,117.19,116.47,116.53,13705.0,107.6963,107.6963,107.0346,107.0898,13705.0
2018-03-02 10:30:00,116.61,117.63,116.61,117.39,10075.0,107.1633,108.1006,107.1633,107.8801,10075.0
2018-03-02 11:00:00,117.55,117.97,117.28,117.85,4700.0,108.0271,108.4131,107.779,108.3028,4700.0
2018-03-02 11:30:00,117.97,118.44,117.71,118.44,7306.0,108.4131,108.845,108.1742,108.845,7306.0
2018-03-02 12:00:00,118.33,118.34,117.83,118.09,6497.0,108.7439,108.7531,108.2844,108.5234,6497.0
2018-03-02 12:30:00,118.11,118.37,117.99,118.37,5200.0,108.5418,108.7807,108.4315,108.7807,5200.0
2018-03-02 13:00:00,118.26,118.26,117.94,118.04,11740.0,108.6796,108.6796,108.3855,108.4774,11740.0
2018-03-02 13:30:00,118.04,118.22,117.77,118.15,10937.0,108.4774,108.6429,108.2293,108.5785,10937.0
2018-03-02 14:00:00,118.18,118.54,118.18,118.37,9356.0,108.6061,108.9369,108.6061,108.7807,9356.0
2018-03-02 14:30:00,118.41,118.67,118.25,118.5,8048.0,108.8175,109.0564,108.6704,108.9002,8048.0
2018-03-02 15:00:00,118.43,118.68,118.26,118.66,8807.0,108.8358,109.0656,108.6796,109.0472,8807.0
2018-03-02 15:30:00,118.68,119.29,118.65,119.05,49534.0,109.0656,109.6262,109.038,109.4056,49534.0
2018-03-05 09:30:00,118.42,118.96,117.85,118.6,13965.0,108.8267,109.3229,108.3028,108.9921,13965.0
2018-03-05 10:00:00,118.7,119.05,118.56,118.99,12049.0,109.084,109.4056,108.9553,109.3505,12049.0
2018-03-05 10:30:00,119.09,119.47,119.07,119.47,9850.0,109.4424,109.7916,109.424,109.7916,9850.0
2018-03-05 11:00:00,119.58,120.19,119.58,120.17,10585.0,109.8927,110.4533,109.8927,110.4349,10585.0
2018-03-05 11:30:00,120.17,120.51,120.17,120.33,11388.0,110.4349,110.7473,110.4349,110.5819,11388.0
2018-03-05 12:00:00,120.28,120.56,120.28,120.42,6143.0,110.536,110.7933,110.536,110.6646,6143.0
2018-03-05 12:30:00,120.46,120.58,120.27,120.49,7410.0,110.7014,110.8117,110.5268,110.729,7410.0
2018-03-05 13:00:00,120.6,121.07,120.6,120.97,7505.0,110.83,111.262,110.83,111.1701,7505.0
2018-03-05 13:30:00,120.97,121.03,120.71,120.98,8459.0,111.1701,111.2252,110.9311,111.1793,8459.0
2018-03-05 14:00:00,120.89,120.99,120.37,120.62,13861.0,111.0966,111.1885,110.6187,110.8484,13861.0
2018-03-05 14:30:00,120.66,121.05,120.65,121.04,15834.0,110.8852,111.2436,110.876,111.2344,15834.0
2018-03-05 15:00:00,121.03,121.21,120.77,120.87,24173.0,111.2252,111.3906,110.9863,111.0782,24173.0
2018-03-05 15:30:00,120.9,121.18,120.9,121.01,93213.0,111.1057,111.3631,111.1057,111.2068,93213.0
2018-03-06 09:30:00,121.23,121.52,120.55,120.56,10101.0,111.409,111.6755,110.7841,110.7933,10101.0
2018-03-06 10:00:00,120.56,121.05,120.52,121.05,5431.0,110.7933,111.2436,110.7565,111.2436,5431.0
2018-03-06 10:30:00,121.04,121.11,120.51,120.53,7070.0,111.2344,111.2987,110.7473,110.7657,7070.0
2018-03-06 11:00:00,120.55,120.82,120.44,120.65,17842.0,110.7841,111.0322,110.683,110.876,17842.0
2018-03-06 11:30:00,120.67,121.1,120.56,121.03,13464.0,110.8944,111.2895,110.7933,111.2252,13464.0
2018-03-06 12:00:00,120.93,121.19,120.92,120.99,12387.0,111.1333,111.3723,111.1241,111.1885,12387.0
2018-03-06 12:30:00,120.98,121.46,120.98,121.46,6354.0,111.1793,111.6204,111.1793,111.6204,6354.0
2018-03-06 13:00:00,121.51,121.61,121.41,121.55,4719.0,111.6663,111.7582,111.5744,111.7031,4719.0
2018-03-06 13:30:00,121.56,121.57,121.2,121.28,4627.0,111.7123,111.7215,111.3814,111.455,4627.0
2018-03-06 14:00:00,121.3,121.39,121.01,121.1,14218.0,111.4733,111.556,111.2068,111.2895,14218.0
2018-03-06 14:30:00,121.12,121.45,121.08,121.44,12033.0,111.3079,111.6112,111.2712,111.602,12033.0
2018-03-06 15:00:00,121.41,121.73,121.33,121.7,15627.0,111.5744,111.8685,111.5009,111.8409,15627.0
2018-03-06 15:30:00,121.68,121.94,121.49,121.91,58632.0,111.8226,112.0615,111.6479,112.0339,58632.0
2018-03-07 09:30:00,121.08,121.95,121.08,121.75,7805.0,111.2712,112.0707,111.2712,111.8869,7805.0
2018-03-07 10:00:00,121.75,122.3,121.66,122.07,12651.0,111.8869,112.3923,111.8042,112.181,12651.0
2018-03-07 10:30:00,122.05,122.32,121.9,122.27,12814.0,112.1626,112.4107,112.0247,112.3648,12814.0
2018-03-07 11:00:00,122.2,122.2,121.74,121.83,12788.0,112.3004,112.3004,111.8777,111.9604,12788.0
2018-03-07 11:30:00,121.75,122.04,121.64,121.64,5320.0,111.8869,112.1534,111.7858,111.7858,5320.0
2018-03-07 12:00:00,121.57,121.64,121.4,121.47,10087.0,111.7215,111.7858,111.5652,111.6296,10087.0
2018-03-07 12:30:00,121.53,121.87,121.5,121.76,4700.0,111.6847,111.9972,111.6571,111.8961,4700.0
2018-03-07 13:00:00,121.8,121.91,121.67,121.91,3000.0,111.9328,112.0339,111.8134,112.0339,3000.0
2018-03-07 13:30:00,122.07,122.1,121.85,122.0,6191.0,112.181,112.2085,111.9788,112.1166,6191.0
2018-03-07 14:00:00,121.9,122.26,121.9,122.2,9154.0,112.0247,112.3556,112.0247,112.3004,9154.0
2018-03-07 14:30:00,122.11,122.23,121.96,122.03,14237.0,112.2177,112.328,112.0799,112.1442,14237.0
2018-03-07 15:00:00,122.03,122.26,121.99,122.15,16632.0,112.1442,112.3556,112.1074,112.2545,16632.0
2018-03-07 15:30:00,122.18,122.59,122.12,122.24,71987.0,112.282,112.6588,112.2269,112.3372,71987.0
2018-03-08 09:30:00,122.77,122.97,122.19,122.38,20475.0,112.8243,113.0081,112.2912,112.4658,20475.0
2018-03-08 10:00:00,122.34,122.42,122.04,122.23,11935.0,112.4291,112.5026,112.1534,112.328,11935.0
2018-03-08 10:30:00,122.13,122.2,121.85,122.13,4873.0,112.2361,112.3004,111.9788,112.2361,4873.0
2018-03-08 11:00:00,122.11,122.24,121.81,121.88,15668.0,112.2177,112.3372,111.942,112.0064,15668.0
2018-03-08 11:30:00,121.89,122.29,121.77,122.15,12503.0,112.0155,112.3831,111.9053,112.2545,12503.0
2018-03-08 12:00:00,122.07,122.15,121.78,121.97,4665.0,112.181,112.2545,111.9145,112.0891,4665.0
2018-03-08 12:30:00,121.86,122.12,121.8,121.96,6386.0,111.988,112.2269,111.9328,112.0799,6386.0
2018-03-08 13:00:00,121.84,121.85,121.52,121.53,11961.0,111.9696,111.9788,111.6755,111.6847,11961.0
2018-03-08 13:30:00,121.52,121.81,121.47,121.8,8338.0,111.6755,111.942,111.6296,111.9328,8338.0
2018-03-08 14:00:00,121.78,121.79,121.53,121.68,8464.0,111.9145,111.9236,111.6847,111.8226,8464.0
2018-03-08 14:30:00,121.72,121.93,121.68,121.91,8799.0,111.8593,112.0523,111.8226,112.0339,8799.0
2018-03-08 15:00:00,121.94,122.4,121.94,122.16,11122.0,112.0615,112.4842,112.0615,112.2637,11122.0
2018-03-08 15:30:00,122.11,122.41,121.76,122.4,52070.0,112.2177,112.4934,111.8961,112.4842,52070.0
2018-03-09 09:30:00,123.0,123.2,122.65,122.77,13911.0,113.0356,113.2194,112.714,112.8243,13911.0
2018-03-09 10:00:00,122.78,122.83,122.38,122.51,17519.0,112.8334,112.8794,112.4658,112.5853,17519.0
2018-03-09 10:30:00,122.53,122.93,122.37,122.62,16133.0,112.6037,112.9713,112.4567,112.6864,16133.0
2018-03-09 11:00:00,122.67,123.15,122.53,123.15,20487.0,112.7324,113.1735,112.6037,113.1735,20487.0
2018-03-09 11:30:00,123.09,123.33,123.03,123.12,11195.0,113.1183,113.3389,113.0632,113.1459,11195.0
2018-03-09 12:00:00,123.07,123.32,123.05,123.28,5864.0,113.0999,113.3297,113.0816,113.2929,5864.0
2018-03-09 12:30:00,123.33,123.68,123.25,123.33,7892.0,113.3389,113.6605,113.2654,113.3389,7892.0
2018-03-09 13:00:00,123.27,123.43,123.17,123.32,5353.0,113.2837,113.4308,113.1918,113.3297,5353.0
2018-03-09 13:30:00,123.3,123.44,123.12,123.4,8000.0,113.3113,113.44,113.1459,113.4032,8000.0
2018-03-09 14:00:00,123.44,123.64,123.33,123.48,10524.0,113.44,113.6238,113.3389,113.4767,10524.0
2018-03-09 14:30:00,123.47,123.85,123.47,123.85,11745.0,113.4675,113.8168,113.4675,113.8168,11745.0
2018-03-09 15:00:00,123.81,124.01,123.67,123.84,17879.0,113.78,113.9638,113.6513,113.8076,17879.0
2018-03-09 15:30:00,123.8,124.21,123.73,123.91,47358.0,113.7708,114.1476,113.7065,113.8719,47358.0
2018-03-12 09:30:00,123.91,124.07,123.07,123.4,15441.0,113.8719,114.0189,113.0999,113.4032,15441.0
2018-03-12 10:00:00,123.43,123.79,123.35,123.65,14107.0,113.4308,113.7616,113.3573,113.633,14107.0
2018-03-12 10:30:00,123.73,123.88,123.6,123.63,5638.0,113.7065,113.8443,113.587,113.6146,5638.0
2018-03-12 11:00:00,123.53,123.83,123.53,123.8,8367.0,113.5227,113.7984,113.5227,113.7708,8367.0
2018-03-12 11:30:00,123.82,123.96,123.49,123.56,10406.0,113.7892,113.9178,113.4859,113.5503,10406.0
2018-03-12 12:00:00,123.57,123.72,123.52,123.71,3767.0,113.5594,113.6973,113.5135,113.6881,3767.0
2018-03-12 12:30:00,123.63,123.82,123.55,123.55,7613.0,113.6146,113.7892,113.5411,113.5411,7613.0
2018-03-12 13:00:00,123.58,123.74,123.55,123.57,4418.0,113.5686,113.7157,113.5411,113.5594,4418.0
2018-03-12 13:30:00,123.58,123.82,123.54,123.55,7427.0,113.5686,113.7892,113.5319,113.5411,7427.0
2018-03-12 14:00:00,123.47,123.67,123.34,123.35,13589.0,113.4675,113.6513,113.3481,113.3573,13589.0
2018-03-12 14:30:00,123.32,123.4,123.16,123.28,37645.0,113.3297,113.4032,113.1827,113.2929,37645.0
2018-03-12 15:00:00,123.3,123.43,123.2,123.37,49438.0,113.3113,113.4308,113.2194,113.3756,49438.0
2018-03-12 15:30:00,123.38,123.7,123.37,123.43,44914.0,113.3848,113.6789,113.3756,113.4308,44914.0
2018-03-13 09:30:00,123.93,124.17,123.11,123.65,16356.0,113.8903,114.1108,113.1367,113.633,16356.0
2018-03-13 10:00:00,123.43,123.66,123.42,123.55,9805.0,113.4308,113.6422,113.4216,113.5411,9805.0
2018-03-13 10:30:00,123.55,123.68,123.15,123.56,17596.0,113.5411,113.6605,113.1735,113.5503,17596.0
2018-03-13 11:00:00,123.53,123.67,123.32,123.33,14599.0,113.5227,113.6513,113.3297,113.3389,14599.0
2018-03-13 11:30:00,123.4,123.45,123.24,123.33,5798.0,113.4032,113.4492,113.2562,113.3389,5798.0
2018-03-13 12:00:00,123.26,123.26,122.92,123.15,10250.0,113.2746,113.2746,112.9621,113.1735,10250.0
2018-03-13 12:30:00,123.23,123.54,123.22,123.52,11074.0,113.247,113.5319,113.2378,113.5135,11074.0
2018-03-13 13:00:00,123.54,123.76,123.5,123.58,9080.0,113.5319,113.7341,113.4951,113.5686,9080.0
2018-03-13 13:30:00,123.58,123.69,123.5,123.6,17187.0,113.5686,113.6697,113.4951,113.587,17187.0
2018-03-13 14:00:00,123.53,123.68,123.51,123.58,11550.0,113.5227,113.6605,113.5043,113.5686,11550.0
2018-03-13 14:30:00,123.48,123.69,123.48,123.52,9768.0,113.4767,113.6697,113.4767,113.5135,9768.0
2018-03-13 15:00:00,123.64,123.89,123.64,123.83,29775.0,113.6238,113.8535,113.6238,113.7984,29775.0
2018-03-13 15:30:00,123.87,124.15,123.59,124.06,51326.0,113.8351,114.0925,113.5778,114.0097,51326.0
2018-03-14 09:30:00,124.41,125.34,124.4,125.02,59723.0,114.3314,115.1861,114.3222,114.892,59723.0
2018-03-14 10:00:00,124.98,125.15,124.93,125.1,16044.0,114.8552,115.0114,114.8093,114.9655,16044.0
2018-03-14 10:30:00,125.09,125.09,124.89,124.97,12298.0,114.9563,114.9563,114.7725,114.846,12298.0
2018-03-14 11:00:00,124.96,125.07,124.78,125.07,29804.0,114.8368,114.9379,114.6714,114.9379,29804.0
2018-03-14 11:30:00,125.05,125.09,124.88,124.99,48707.0,114.9195,114.9563,114.7633,114.8644,48707.0
2018-03-14 12:00:00,124.94,125.07,124.53,124.59,22220.0,114.8185,114.9379,114.4417,114.4968,22220.0
2018-03-14 12:30:00,124.54,124.89,124.49,124.81,29101.0,114.4509,114.7725,114.4049,114.699,29101.0
2018-03-14 13:00:00,124.75,124.83,124.58,124.73,16400.0,114.6439,114.7174,114.4876,114.6255,16400.0
2018-03-14 13:30:00,124.79,125.17,124.72,125.07,8083.0,114.6806,115.0298,114.6163,114.9379,8083.0
2018-03-14 14:00:00,125.06,125.33,124.81,124.95,12443.0,114.9287,115.1769,114.699,114.8276,12443.0
2018-03-14 14:30:00,124.94,125.08,124.71,124.96,22580.0,114.8185,114.9471,114.6071,114.8368,22580.0
2018-03-14 15:00:00,124.96,125.01,124.78,124.91,23657.0,114.8368,114.8828,114.6714,114.7909,23657.0
2018-03-14 15:30:00,124.87,125.06,124.82,125.03,51344.0,114.7541,114.9287,114.7082,114.9012,51344.0
2018-03-15 09:30:00,125.01,125.41,124.71,125.08,105297.0,114.8828,115.2504,114.6071,114.9471,105297.0
2018-03-15 10:00:00,125.17,125.45,124.87,125.12,19334.0,115.0298,115.2871,114.7541,114.9839,19334.0
2018-03-15 10:30:00,125.02,125.02,124.38,124.78,17820.0,114.892,114.892,114.3038,114.6714,17820.0
2018-03-15 11:00:00,124.85,125.42,124.85,125.32,11066.0,114.7357,115.2596,114.7357,115.1677,11066.0
2018-03-15 11:30:00,125.28,125.31,124.97,125.05,11186.0,115.1309,115.1585,114.846,114.9195,11186.0
2018-03-15 12:00:00,125.01,125.2,124.88,125.2,19407.0,114.8828,115.0574,114.7633,115.0574,19407.0
2018-03-15 12:30:00,125.09,125.09,124.92,125.08,6483.0,114.9563,114.9563,114.8001,114.9471,6483.0
2018-03-15 13:00:00,125.03,125.1,124.82,124.92,21346.0,114.9012,114.9655,114.7082,114.8001,21346.0
2018-03-15 13:30:00,124.99,125.09,124.51,124.75,30005.0,114.8644,114.9563,114.4233,114.6439,30005.0
2018-03-15 14:00:00,124.73,124.9,124.57,124.78,18951.0,114.6255,114.7817,114.4784,114.6714,18951.0
2018-03-15 14:30:00,124.8,124.9,124.71,124.9,7730.0,114.6898,114.7817,114.6071,114.7817,7730.0
2018-03-15 15:00:00,124.95,124.96,124.78,124.89,8544.0,114.8276,114.8368,114.6714,114.7725,8544.0
2018-03-15 15:30:00,124.88,125.08,124.77,125.01,68380.0,114.7633,114.9471,114.6622,114.8828,68380.0
2018-03-16 09:30:00,125.08,125.27,124.41,125.19,143807.0,114.9471,115.1217,114.3314,115.0482,143807.0
2018-03-16 10:00:00,125.19,125.33,125.07,125.22,14459.0,115.0482,115.1769,114.9379,115.0758,14459.0
2018-03-16 10:30:00,125.25,125.25,124.86,124.93,13723.0,115.1033,115.1033,114.7449,114.8093,13723.0
2018-03-16 11:00:00,124.93,125.04,124.9,125.02,8600.0,114.8093,114.9104,114.7817,114.892,8600.0
2018-03-16 11:30:00,125.02,125.15,124.81,124.94,17308.0,114.892,115.0114,114.699,114.8185,17308.0
2018-03-16 12:00:00,124.94,125.02,124.83,124.92,22659.0,114.8185,114.892,114.7174,114.8001,22659.0
2018-03-16 12:30:00,124.94,125.05,124.84,125.05,11437.0,114.8185,114.9195,114.7266,114.9195,11437.0
2018-03-16 13:00:00,125.04,125.04,124.85,124.95,7900.0,114.9104,114.9104,114.7357,114.8276,7900.0
2018-03-16 13:30:00,124.91,124.95,124.78,124.82,14599.0,114.7909,114.8276,114.6714,114.7082,14599.0
2018-03-16 14:00:00,124.86,124.96,124.73,124.96,5386.0,114.7449,114.8368,114.6255,114.8368,5386.0
2018-03-16 14:30:00,124.92,125.15,124.92,125.13,9782.0,114.8001,115.0114,114.8001,114.9931,9782.0
2018-03-16 15:00:00,125.17,125.21,125.01,125.16,15814.0,115.0298,115.0666,114.8828,115.0206,15814.0
2018-03-16 15:30:00,125.16,125.52,125.14,125.26,38962.0,115.0206,115.3515,115.0023,115.1125,38962.0
2018-03-19 09:30:00,124.99,125.6,124.65,125.26,7771.0,114.8644,115.425,114.552,115.1125,7771.0
2018-03-19 10:00:00,125.23,125.29,124.84,125.05,9120.0,115.085,115.1401,114.7266,114.9195,9120.0
2018-03-19 10:30:00,125.02,125.23,124.48,124.48,7872.0,114.892,115.085,114.3957,114.3957,7872.0
2018-03-19 11:00:00,124.46,124.55,124.19,124.33,8208.0,114.3773,114.4601,114.1292,114.2579,8208.0
2018-03-19 11:30:00,124.31,124.55,124.16,124.4,27539.0,114.2395,114.4601,114.1016,114.3222,27539.0
2018-03-19 12:00:00,124.31,124.6,124.19,124.33,19924.0,114.2395,114.506,114.1292,114.2579,19924.0
2018-03-19 12:30:00,124.3,124.6,124.29,124.48,18234.0,114.2303,114.506,114.2211,114.3957,18234.0
2018-03-19 13:00:00,124.5,124.54,123.98,124.15,29246.0,114.4141,114.4509,113.9362,114.0925,29246.0
2018-03-19 13:30:00,124.11,124.37,123.85,124.29,13292.0,114.0557,114.2946,113.8168,114.2211,13292.0
2018-03-19 14:00:00,124.34,124.56,124.26,124.56,7250.0,114.2671,114.4692,114.1935,114.4692,7250.0
2018-03-19 14:30:00,124.45,124.47,124.18,124.37,13424.0,114.3682,114.3865,114.12,114.2946,13424.0
2018-03-19 15:00:00,124.34,124.8,124.29,124.67,14704.0,114.2671,114.6898,114.2211,114.5703,14704.0
2018-03-19 15:30:00,124.68,125.08,124.6,124.95,28397.0,114.5795,114.9471,114.506,114.8276,28397.0
2018-03-20 09:30:00,124.86,125.4,124.75,125.13,10631.0,114.7449,115.2412,114.6439,114.9931,10631.0
2018-03-20 10:00:00,125.02,125.02,124.4,124.64,10501.0,114.892,114.892,114.3222,114.5428,10501.0
2018-03-20 10:30:00,124.73,124.74,124.24,124.49,10058.0,114.6255,114.6347,114.1752,114.4049,10058.0
2018-03-20 11:00:00,124.5,124.59,124.33,124.51,9338.0,114.4141,114.4968,114.2579,114.4233,9338.0
2018-03-20 11:30:00,124.47,124.64,124.4,124.64,6274.0,114.3865,114.5428,114.3222,114.5428,6274.0
2018-03-20 12:00:00,124.61,125.31,124.6,125.31,9235.0,114.5152,115.1585,114.506,115.1585,9235.0
2018-03-20 12:30:00,125.31,125.32,124.9,124.98,4986.0,115.1585,115.1677,114.7817,114.8552,4986.0
2018-03-20 13:00:00,124.92,124.94,124.77,124.83,5084.0,114.8001,114.8185,114.6622,114.7174,5084.0
2018-03-20 13:30:00,124.8,124.88,124.65,124.71,4276.0,114.6898,114.7633,114.552,114.6071,4276.0
2018-03-20 14:00:00,124.72,125.12,124.62,125.04,6584.0,114.6163,114.9839,114.5244,114.9104,6584.0
2018-03-20 14:30:00,125.13,125.41,125.06,125.39,10447.0,114.9931,115.2504,114.9287,115.232,10447.0
2018-03-20 15:00:00,125.4,125.61,125.4,125.54,14177.0,115.2412,115.4342,115.2412,115.3699,14177.0
2018-03-20 15:30:00,125.55,125.55,125.23,125.37,40956.0,115.379,115.379,115.085,115.2136,40956.0
2018-03-21 09:30:00,125.45,125.74,125.16,125.31,16415.0,115.2871,115.5536,115.0206,115.1585,16415.0
2018-03-21 10:00:00,125.38,125.73,125.38,125.57,7339.0,115.2228,115.5445,115.2228,115.3974,7339.0
2018-03-21 10:30:00,125.67,125.98,125.54,125.59,6599.0,115.4893,115.7742,115.3699,115.4158,6599.0
2018-03-21 11:00:00,125.58,125.58,125.31,125.36,5257.0,115.4066,115.4066,115.1585,115.2044,5257.0
2018-03-21 11:30:00,125.36,125.79,125.36,125.78,5624.0,115.2044,115.5996,115.2044,115.5904,5624.0
2018-03-21 12:00:00,125.79,125.79,125.48,125.48,3948.0,115.5996,115.5996,115.3147,115.3147,3948.0
2018-03-21 12:30:00,125.54,125.6,125.39,125.6,6652.0,115.3699,115.425,115.232,115.425,6652.0
2018-03-21 13:00:00,125.58,125.68,125.46,125.57,5347.0,115.4066,115.4985,115.2963,115.3974,5347.0
2018-03-21 13:30:00,125.53,125.7,125.47,125.7,7154.0,115.3607,115.5169,115.3055,115.5169,7154.0
2018-03-21 14:00:00,125.68,126.29,125.67,125.86,15680.0,115.4985,116.0591,115.4893,115.6639,15680.0
2018-03-21 14:30:00,125.87,125.87,125.23,125.48,20238.0,115.6731,115.6731,115.085,115.3147,20238.0
2018-03-21 15:00:00,125.5,126.04,125.47,125.52,18830.0,115.3331,115.8293,115.3055,115.3515,18830.0
2018-03-21 15:30:00,125.5,125.68,125.3,125.35,34179.0,115.3331,115.4985,115.1493,115.1952,34179.0
2018-03-22 09:30:00,124.32,124.58,124.01,124.53,6166.0,114.2487,114.4876,113.9638,114.4417,6166.0
2018-03-22 10:00:00,124.43,124.46,124.13,124.16,5145.0,114.3498,114.3773,114.0741,114.1016,5145.0
2018-03-22 10:30:00,124.19,124.19,123.54,123.62,12333.0,114.1292,114.1292,113.5319,113.6054,12333.0
2018-03-22 11:00:00,123.61,123.77,123.2,123.28,8255.0,113.5962,113.7432,113.2194,113.2929,8255.0
2018-03-22 11:30:00,123.25,123.46,122.76,123.04,10759.0,113.2654,113.4584,112.8151,113.0724,10759.0
2018-03-22 12:00:00,123.14,123.86,123.1,123.86,8840.0,113.1643,113.826,113.1275,113.826,8840.0
2018-03-22 12:30:00,124.01,124.02,123.59,123.59,4275.0,113.9638,113.973,113.5778,113.5778,4275.0
2018-03-22 13:00:00,123.55,124.17,123.33,124.17,8192.0,113.5411,114.1108,113.3389,114.1108,8192.0
2018-03-22 13:30:00,124.18,124.25,123.95,124.03,5820.0,114.12,114.1844,113.9087,113.9822,5820.0
2018-03-22 14:00:00,124.13,124.25,123.7,123.78,7482.0,114.0741,114.1844,113.6789,113.7524,7482.0
2018-03-22 14:30:00,123.69,124.16,123.62,123.62,11881.0,113.6697,114.1016,113.6054,113.6054,11881.0
2018-03-22 15:00:00,123.62,123.86,123.35,123.58,20351.0,113.6054,113.826,113.3573,113.5686,20351.0
2018-03-22 15:30:00,123.53,123.58,122.41,122.48,57718.0,113.5227,113.5686,112.4934,112.5577,57718.0
2018-03-23 09:30:00,122.46,123.53,122.11,122.27,22239.0,112.5394,113.5227,112.2177,112.3648,22239.0
2018-03-23 10:00:00,122.26,122.59,121.93,122.24,8887.0,112.3556,112.6588,112.0523,112.3372,8887.0
2018-03-23 10:30:00,122.25,122.52,122.16,122.49,5202.0,112.3464,112.5945,112.2637,112.5669,5202.0
2018-03-23 11:00:00,122.54,122.58,122.2,122.22,8927.0,112.6129,112.6496,112.3004,112.3188,8927.0
2018-03-23 11:30:00,122.24,122.39,121.57,121.57,9660.0,112.3372,112.475,111.7215,111.7215,9660.0
2018-03-23 12:00:00,121.6,121.87,121.6,121.77,4600.0,111.749,111.9972,111.749,111.9053,4600.0
2018-03-23 12:30:00,121.81,121.86,121.45,121.63,6800.0,111.942,111.988,111.6112,111.7766,6800.0
2018-03-23 13:00:00,121.58,122.14,121.57,121.97,10002.0,111.7307,112.2453,111.7215,112.0891,10002.0
2018-03-23 13:30:00,121.97,122.04,121.67,121.87,35780.0,112.0891,112.1534,111.8134,111.9972,35780.0
2018-03-23 14:00:00,121.9,121.9,121.13,121.24,14979.0,112.0247,112.0247,111.3171,111.4182,14979.0
2018-03-23 14:30:00,121.26,121.34,120.39,120.51,8991.0,111.4366,111.5101,110.6371,110.7473,8991.0
2018-03-23 15:00:00,120.48,120.53,120.06,120.2,15139.0,110.7198,110.7657,110.3338,110.4625,15139.0
2018-03-23 15:30:00,120.0,120.21,119.16,119.21,53004.0,110.2787,110.4716,109.5067,109.5527,53004.0
2018-03-26 09:30:00,120.7,120.78,119.21,120.03,18144.0,110.9219,110.9955,109.5527,110.3062,18144.0
2018-03-26 10:00:00,120.16,120.37,119.94,120.14,6834.0,110.4257,110.6187,110.2235,110.4073,6834.0
2018-03-26 10:30:00,120.16,120.16,119.71,119.84,3472.0,110.4257,110.4257,110.0121,110.1316,3472.0
2018-03-26 11:00:00,119.7,119.74,119.25,119.3,8077.0,110.003,110.0397,109.5894,109.6354,8077.0
2018-03-26 11:30:00,119.43,119.75,119.41,119.48,5779.0,109.7548,110.0489,109.7365,109.8008,5779.0
2018-03-26 12:00:00,119.56,120.1,119.51,119.87,8571.0,109.8743,110.3706,109.8283,110.1592,8571.0
2018-03-26 12:30:00,119.91,119.98,119.47,119.55,10650.0,110.1959,110.2603,109.7916,109.8651,10650.0
2018-03-26 13:00:00,119.49,120.05,119.49,120.04,8506.0,109.81,110.3246,109.81,110.3154,8506.0
2018-03-26 13:30:00,120.0,120.07,119.71,119.84,10060.0,110.2787,110.343,110.0121,110.1316,10060.0
2018-03-26 14:00:00,119.86,120.28,119.84,120.18,9926.0,110.15,110.536,110.1316,110.4441,9926.0
2018-03-26 14:30:00,120.31,120.6,120.29,120.42,7000.0,110.5635,110.83,110.5452,110.6646,7000.0
2018-03-26 15:00:00,120.35,120.8,120.35,120.79,9007.0,110.6003,111.0138,110.6003,111.0047,9007.0
2018-03-26 15:30:00,120.78,121.08,120.61,120.87,93380.0,110.9955,111.2712,110.8392,111.0782,93380.0
2018-03-27 09:30:00,121.38,121.5,120.85,121.5,11297.0,111.5469,111.6571,111.0598,111.6571,11297.0
2018-03-27 10:00:00,121.46,121.74,121.07,121.21,6919.0,111.6204,111.8777,111.262,111.3906,6919.0
2018-03-27 10:30:00,121.11,121.3,120.92,120.92,7198.0,111.2987,111.4733,111.1241,111.1241,7198.0
2018-03-27 11:00:00,120.94,120.99,120.69,120.84,3969.0,111.1425,111.1885,110.9128,111.0506,3969.0
2018-03-27 11:30:00,120.86,121.4,120.86,121.33,6890.0,111.069,111.5652,111.069,111.5009,6890.0
2018-03-27 12:00:00,121.42,121.56,121.24,121.29,5500.0,111.5836,111.7123,111.4182,111.4641,5500.0
2018-03-27 12:30:00,121.25,121.41,121.0,121.31,8100.0,111.4274,111.5744,111.1976,111.4825,8100.0
2018-03-27 13:00:00,121.35,121.63,121.29,121.36,3902.0,111.5193,111.7766,111.4641,111.5285,3902.0
2018-03-27 13:30:00,121.33,121.33,121.01,121.13,5490.0,111.5009,111.5009,111.2068,111.3171,5490.0
2018-03-27 14:00:00,121.09,121.19,120.8,120.87,5968.0,111.2804,111.3723,111.0138,111.0782,5968.0
2018-03-27 14:30:00,120.87,121.04,120.49,120.5,5922.0,111.0782,111.2344,110.729,110.7381,5922.0
2018-03-27 15:00:00,120.4,120.41,119.46,119.61,13451.0,110.6462,110.6554,109.7824,109.9202,13451.0
2018-03-27 15:30:00,119.56,119.82,118.88,119.72,66010.0,109.8743,110.1132,109.2494,110.0213,66010.0
2018-03-28 09:30:00,119.67,120.2,119.41,119.99,10359.0,109.9754,110.4625,109.7365,110.2695,10359.0
2018-03-28 10:00:00,120.01,120.23,119.2,119.33,5678.0,110.2878,110.49,109.5435,109.6629,5678.0
2018-03-28 10:30:00,119.29,119.37,118.52,119.06,12507.0,109.6262,109.6997,108.9186,109.4148,12507.0
2018-03-28 11:00:00,119.13,119.85,119.13,119.16,12482.0,109.4791,110.1408,109.4791,109.5067,12482.0
2018-03-28 11:30:00,119.28,119.69,119.05,119.41,11301.0,109.617,109.9938,109.4056,109.7365,11301.0
2018-03-28 12:00:00,119.5,120.1,119.26,119.7,14876.0,109.8192,110.3706,109.5986,110.003,14876.0
2018-03-28 12:30:00,119.68,119.95,119.4,119.4,8058.0,109.9846,110.2327,109.7273,109.7273,8058.0
2018-03-28 13:00:00,119.41,119.99,119.36,119.85,8312.0,109.7365,110.2695,109.6905,110.1408,8312.0
2018-03-28 13:30:00,119.85,120.09,119.58,119.85,12532.0,110.1408,110.3614,109.8927,110.1408,12532.0
2018-03-28 14:00:00,119.87,119.97,119.41,119.68,14788.0,110.1592,110.2511,109.7365,109.9846,14788.0
2018-03-28 14:30:00,119.62,120.09,119.49,119.69,11167.0,109.9294,110.3614,109.81,109.9938,11167.0
2018-03-28 15:00:00,119.67,119.85,119.36,119.76,23326.0,109.9754,110.1408,109.6905,110.0581,23326.0
2018-03-28 15:30:00,119.75,120.1,119.53,119.59,31186.0,110.0489,110.3706,109.8467,109.9019,31186.0
2018-03-29 09:30:00,119.94,120.07,119.63,119.8,11580.0,110.2235,110.343,109.9386,110.0949,11580.0
2018-03-29 10:00:00,119.91,119.99,119.54,119.97,4544.0,110.1959,110.2695,109.8559,110.2511,4544.0
2018-03-29 10:30:00,119.92,120.9,119.92,120.85,10263.0,110.2051,111.1057,110.2051,111.0598,10263.0
2018-03-29 11:00:00,120.9,120.95,120.51,120.72,4500.0,111.1057,111.1517,110.7473,110.9403,4500.0
2018-03-29 11:30:00,120.64,120.74,120.38,120.64,4985.0,110.8668,110.9587,110.6279,110.8668,4985.0
2018-03-29 12:00:00,120.55,120.61,120.22,120.53,5025.0,110.7841,110.8392,110.4808,110.7657,5025.0
2018-03-29 12:30:00,120.52,120.95,120.5,120.91,4200.0,110.7565,111.1517,110.7381,111.1149,4200.0
2018-03-29 13:00:00,120.88,121.21,120.82,121.11,6266.0,111.0874,111.3906,111.0322,111.2987,6266.0
2018-03-29 13:30:00,121.14,121.62,121.14,121.49,7288.0,111.3263,111.7674,111.3263,111.6479,7288.0
2018-03-29 14:00:00,121.34,121.73,121.34,121.54,7236.0,111.5101,111.8685,111.5101,111.6939,7236.0
2018-03-29 14:30:00,121.61,121.93,121.53,121.75,11584.0,111.7582,112.0523,111.6847,111.8869,11584.0
2018-03-29 15:00:00,121.8,122.26,121.44,121.53,13039.0,111.9328,112.3556,111.602,111.6847,13039.0
2018-03-29 15:30:00,121.57,121.57,120.94,120.94,62375.0,111.7215,111.7215,111.1425,111.1425,62375.0
2018-04-02 09:30:00,120.52,121.65,120.52,120.58,11624.0,110.7565,111.795,110.7565,110.8117,11624.0
2018-04-02 10:00:00,120.64,120.86,120.4,120.66,8679.0,110.8668,111.069,110.6462,110.8852,8679.0
2018-04-02 10:30:00,120.46,120.46,119.97,120.02,7102.0,110.7014,110.7014,110.2511,110.297,7102.0
2018-04-02 11:00:00,119.96,119.99,119.53,119.59,9296.0,110.2419,110.2695,109.8467,109.9019,9296.0
2018-04-02 11:30:00,119.7,119.78,119.05,119.48,14228.0,110.003,110.0765,109.4056,109.8008,14228.0
2018-04-02 12:00:00,119.28,119.53,119.06,119.44,12229.0,109.617,109.8467,109.4148,109.764,12229.0
2018-04-02 12:30:00,119.42,119.94,119.42,119.6,7893.0,109.7456,110.2235,109.7456,109.9111,7893.0
2018-04-02 13:00:00,119.63,119.71,119.09,119.09,11041.0,109.9386,110.0121,109.4424,109.4424,11041.0
2018-04-02 13:30:00,119.07,119.19,118.75,118.83,12521.0,109.424,109.5343,109.1299,109.2034,12521.0
2018-04-02 14:00:00,118.88,119.28,118.69,118.96,22027.0,109.2494,109.617,109.0748,109.3229,22027.0
2018-04-02 14:30:00,118.92,119.22,118.62,119.13,18715.0,109.2861,109.5618,109.0104,109.4791,18715.0
2018-04-02 15:00:00,119.13,119.3,118.8,118.91,18890.0,109.4791,109.6354,109.1759,109.277,18890.0
2018-04-02 15:30:00,118.95,119.62,118.72,119.37,50847.0,109.3137,109.9294,109.1023,109.6997,50847.0
2018-04-03 09:30:00,120.21,121.41,119.43,119.79,19412.0,110.4716,111.5744,109.7548,110.0857,19412.0
2018-04-03 10:00:00,119.67,119.67,119.16,119.46,6861.0,109.9754,109.9754,109.5067,109.7824,6861.0
2018-04-03 10:30:00,119.68,119.77,119.51,119.76,7900.0,109.9846,110.0673,109.8283,110.0581,7900.0
2018-04-03 11:00:00,119.79,120.07,119.79,119.92,7968.0,110.0857,110.343,110.0857,110.2051,7968.0
2018-04-03 11:30:00,119.93,119.93,119.41,119.59,4182.0,110.2143,110.2143,109.7365,109.9019,4182.0
2018-04-03 12:00:00,119.66,119.85,119.52,119.53,8227.0,109.9662,110.1408,109.8375,109.8467,8227.0
2018-04-03 12:30:00,119.47,119.64,119.32,119.51,10344.0,109.7916,109.9478,109.6537,109.8283,10344.0
2018-04-03 13:00:00,119.46,119.5,119.19,119.36,9924.0,109.7824,109.8192,109.5343,109.6905,9924.0
2018-04-03 13:30:00,119.44,119.44,118.88,119.22,10705.0,109.764,109.764,109.2494,109.5618,10705.0
2018-04-03 14:00:00,119.24,119.24,118.91,118.93,14790.0,109.5802,109.5802,109.277,109.2953,14790.0
2018-04-03 14:30:00,118.96,119.84,118.8,119.78,18187.0,109.3229,110.1316,109.1759,110.0765,18187.0
2018-04-03 15:00:00,119.76,120.42,119.69,120.31,18380.0,110.0581,110.6646,109.9938,110.5635,18380.0
2018-04-03 15:30:00,120.33,120.33,119.57,119.7,62659.0,110.5819,110.5819,109.8835,110.003,62659.0
2018-04-04 09:30:00,118.9,119.1,117.64,118.54,19418.0,109.2678,109.4516,108.1098,108.9369,19418.0
2018-04-04 10:00:00,118.45,118.71,118.0,118.5,8532.0,108.8542,109.0932,108.4407,108.9002,8532.0
2018-04-04 10:30:00,118.37,118.93,118.1,118.83,4712.0,108.7807,109.2953,108.5326,109.2034,4712.0
2018-04-04 11:00:00,118.72,119.04,118.41,118.71,8046.0,109.1023,109.3964,108.8175,109.0932,8046.0
2018-04-04 11:30:00,118.69,118.91,118.54,118.69,8707.0,109.0748,109.277,108.9369,109.0748,8707.0
2018-04-04 12:00:00,118.75,119.01,118.65,118.86,7349.0,109.1299,109.3689,109.038,109.231,7349.0
2018-04-04 12:30:00,118.92,119.2,118.77,119.0,7302.0,109.2861,109.5435,109.1483,109.3597,7302.0
2018-04-04 13:00:00,118.98,119.03,118.59,118.68,7740.0,109.3413,109.3872,108.9829,109.0656,7740.0
2018-04-04 13:30:00,118.67,118.91,118.56,118.82,8119.0,109.0564,109.277,108.9553,109.1942,8119.0
2018-04-04 14:00:00,118.89,119.63,118.78,119.57,7386.0,109.2586,109.9386,109.1575,109.8835,7386.0
2018-04-04 14:30:00,119.53,119.96,119.25,119.95,12702.0,109.8467,110.2419,109.5894,110.2327,12702.0
2018-04-04 15:00:00,119.9,120.37,119.85,120.31,10388.0,110.1868,110.6187,110.1408,110.5635,10388.0
2018-04-04 15:30:00,120.29,120.5,120.2,120.24,33324.0,110.5452,110.7381,110.4625,110.4992,33324.0
2018-04-05 09:30:00,120.66,120.78,119.68,120.26,17832.0,110.8852,110.9955,109.9846,110.5176,17832.0
2018-04-05 10:00:00,120.29,120.31,119.68,119.71,13814.0,110.5452,110.5635,109.9846,110.0121,13814.0
2018-04-05 10:30:00,119.84,119.97,119.63,119.77,8935.0,110.1316,110.2511,109.9386,110.0673,8935.0
2018-04-05 11:00:00,119.83,120.49,119.76,120.4,5500.0,110.1224,110.729,110.0581,110.6462,5500.0
2018-04-05 11:30:00,120.42,120.67,120.36,120.51,6774.0,110.6646,110.8944,110.6095,110.7473,6774.0
2018-04-05 12:00:00,120.65,120.67,120.02,120.02,9387.0,110.876,110.8944,110.297,110.297,9387.0
2018-04-05 12:30:00,120.03,120.37,119.95,120.37,5836.0,110.3062,110.6187,110.2327,110.6187,5836.0
2018-04-05 13:00:00,120.48,120.58,120.04,120.17,6053.0,110.7198,110.8117,110.3154,110.4349,6053.0
2018-04-05 13:30:00,120.14,120.19,119.73,120.16,7522.0,110.4073,110.4533,110.0305,110.4257,7522.0
2018-04-05 14:00:00,120.26,120.49,120.18,120.44,8437.0,110.5176,110.729,110.4441,110.683,8437.0
2018-04-05 14:30:00,120.44,120.8,120.41,120.8,8538.0,110.683,111.0138,110.6554,111.0138,8538.0
2018-04-05 15:00:00,120.83,121.01,120.67,120.81,8068.0,111.0414,111.2068,110.8944,111.023,8068.0
2018-04-05 15:30:00,120.81,120.83,120.27,120.4,51538.0,111.023,111.0414,110.5268,110.6462,51538.0
2018-04-06 09:30:00,119.75,120.38,119.47,119.72,5816.0,110.0489,110.6279,109.7916,110.0213,5816.0
2018-04-06 10:00:00,119.8,120.07,119.53,120.0,4700.0,110.0949,110.343,109.8467,110.2787,4700.0
2018-04-06 10:30:00,119.88,119.88,119.17,119.35,12611.0,110.1684,110.1684,109.5159,109.6813,12611.0
2018-04-06 11:00:00,119.34,119.34,119.01,119.22,6802.0,109.6721,109.6721,109.3689,109.5618,6802.0
2018-04-06 11:30:00,119.24,119.75,119.22,119.7,3500.0,109.5802,110.0489,109.5618,110.003,3500.0
2018-04-06 12:00:00,119.73,119.85,119.22,119.22,4245.0,110.0305,110.1408,109.5618,109.5618,4245.0
2018-04-06 12:30:00,119.29,119.74,119.19,119.64,6700.0,109.6262,110.0397,109.5343,109.9478,6700.0
2018-04-06 13:00:00,119.64,119.8,119.4,119.73,7162.0,109.9478,110.0949,109.7273,110.0305,7162.0
2018-04-06 13:30:00,119.73,119.74,118.91,118.91,4306.0,110.0305,110.0397,109.277,109.277,4306.0
2018-04-06 14:00:00,118.77,119.04,118.59,118.61,14944.0,109.1483,109.3964,108.9829,109.0013,14944.0
2018-04-06 14:30:00,118.65,118.75,118.08,118.19,22137.0,109.038,109.1299,108.5142,108.6153,22137.0
2018-04-06 15:00:00,118.28,118.61,118.0,118.4,13019.0,108.698,109.0013,108.4407,108.8083,13019.0
2018-04-06 15:30:00,118.42,118.74,118.32,118.4,23068.0,108.8267,109.1207,108.7348,108.8083,23068.0
2018-04-09 09:30:00,118.65,119.16,118.65,118.9,17014.0,109.038,109.5067,109.038,109.2678,17014.0
2018-04-09 10:00:00,118.74,118.95,118.57,118.81,8498.0,109.1207,109.3137,108.9645,109.1851,8498.0
2018-04-09 10:30:00,118.98,119.29,118.92,119.11,8282.0,109.3413,109.6262,109.2861,109.4608,8282.0
2018-04-09 11:00:00,119.06,119.65,119.02,119.39,15582.0,109.4148,109.957,109.378,109.7181,15582.0
2018-04-09 11:30:00,119.4,119.69,119.24,119.44,13140.0,109.7273,109.9938,109.5802,109.764,13140.0
2018-04-09 12:00:00,119.47,119.81,119.43,119.7,8000.0,109.7916,110.104,109.7548,110.003,8000.0
2018-04-09 12:30:00,119.77,119.86,119.62,119.65,9782.0,110.0673,110.15,109.9294,109.957,9782.0
2018-04-09 13:00:00,119.64,119.84,119.63,119.81,7198.0,109.9478,110.1316,109.9386,110.104,7198.0
2018-04-09 13:30:00,119.84,120.04,119.79,119.9,6576.0,110.1316,110.3154,110.0857,110.1868,6576.0
2018-04-09 14:00:00,119.98,119.99,119.41,119.52,14817.0,110.2603,110.2695,109.7365,109.8375,14817.0
2018-04-09 14:30:00,119.51,119.58,119.29,119.58,9534.0,109.8283,109.8927,109.6262,109.8927,9534.0
2018-04-09 15:00:00,119.56,119.56,118.95,119.09,13362.0,109.8743,109.8743,109.3137,109.4424,13362.0
2018-04-09 15:30:00,119.06,119.19,118.37,118.49,42630.0,109.4148,109.5343,108.7807,108.891,42630.0
2018-04-10 09:30:00,119.93,120.28,119.71,120.25,16675.0,110.2143,110.536,110.0121,110.5084,16675.0
2018-04-10 10:00:00,120.35,120.92,120.24,120.7,16604.0,110.6003,111.1241,110.4992,110.9219,16604.0
2018-04-10 10:30:00,120.7,121.21,120.6,121.17,10539.0,110.9219,111.3906,110.83,111.3539,10539.0
2018-04-10 11:00:00,121.17,121.32,120.95,121.01,18500.0,111.3539,111.4917,111.1517,111.2068,18500.0
2018-04-10 11:30:00,121.09,121.42,120.84,121.42,18042.0,111.2804,111.5836,111.0506,111.5836,18042.0
2018-04-10 12:00:00,121.26,121.36,120.52,120.62,10807.0,111.4366,111.5285,110.7565,110.8484,10807.0
2018-04-10 12:30:00,120.65,120.96,120.63,120.82,6500.0,110.876,111.1609,110.8576,111.0322,6500.0
2018-04-10 13:00:00,120.85,120.94,120.72,120.86,7900.0,111.0598,111.1425,110.9403,111.069,7900.0
2018-04-10 13:30:00,120.86,121.01,120.56,120.93,7631.0,111.069,111.2068,110.7933,111.1333,7631.0
2018-04-10 14:00:00,120.97,121.04,120.64,120.65,13083.0,111.1701,111.2344,110.8668,110.876,13083.0
2018-04-10 14:30:00,120.72,120.89,120.4,120.89,14806.0,110.9403,111.0966,110.6462,111.0966,14806.0
2018-04-10 15:00:00,120.96,121.29,120.67,120.94,15513.0,111.1609,111.4641,110.8944,111.1425,15513.0
2018-04-10 15:30:00,120.96,120.96,120.47,120.56,31626.0,111.1609,111.1609,110.7106,110.7933,31626.0
2018-04-11 09:30:00,119.64,120.47,119.6,120.27,9475.0,109.9478,110.7106,109.9111,110.5268,9475.0
2018-04-11 10:00:00,120.37,120.55,119.96,120.55,1905.0,110.6187,110.7841,110.2419,110.7841,1905.0
2018-04-11 10:30:00,120.58,120.63,120.09,120.09,9427.0,110.8117,110.8576,110.3614,110.3614,9427.0
2018-04-11 11:00:00,120.11,120.51,120.0,120.51,3733.0,110.3797,110.7473,110.2787,110.7473,3733.0
2018-04-11 11:30:00,120.41,120.94,120.36,120.77,8406.0,110.6554,111.1425,110.6095,110.9863,8406.0
2018-04-11 12:00:00,120.85,121.12,120.8,121.04,6069.0,111.0598,111.3079,111.0138,111.2344,6069.0
2018-04-11 12:30:00,121.02,121.02,120.77,120.88,3325.0,111.216,111.216,110.9863,111.0874,3325.0
2018-04-11 13:00:00,120.89,120.9,120.7,120.7,4645.0,111.0966,111.1057,110.9219,110.9219,4645.0
2018-04-11 13:30:00,120.5,120.6,120.4,120.48,8399.0,110.7381,110.83,110.6462,110.7198,8399.0
2018-04-11 14:00:00,120.59,120.7,120.32,120.36,6323.0,110.8209,110.9219,110.5727,110.6095,6323.0
2018-04-11 14:30:00,120.44,120.59,120.29,120.44,3137.0,110.683,110.8209,110.5452,110.683,3137.0
2018-04-11 15:00:00,120.52,120.52,120.05,120.2,6792.0,110.7565,110.7565,110.3246,110.4625,6792.0
2018-04-11 15:30:00,120.16,120.41,119.95,120.2,21761.0,110.4257,110.6554,110.2327,110.4625,21761.0
2018-04-12 09:30:00,120.53,121.41,120.53,121.41,6709.0,110.7657,111.5744,110.7657,111.5744,6709.0
2018-04-12 10:00:00,121.08,121.24,120.98,121.21,7815.0,111.2712,111.4182,111.1793,111.3906,7815.0
2018-04-12 10:30:00,121.08,121.08,120.61,120.76,5800.0,111.2712,111.2712,110.8392,110.9771,5800.0
2018-04-12 11:00:00,120.83,120.96,120.76,120.92,6356.0,111.0414,111.1609,110.9771,111.1241,6356.0
2018-04-12 11:30:00,120.95,120.95,120.45,120.5,3435.0,111.1517,111.1517,110.6922,110.7381,3435.0
2018-04-12 12:00:00,120.58,120.62,120.43,120.6,5542.0,110.8117,110.8484,110.6738,110.83,5542.0
2018-04-12 12:30:00,120.59,120.77,120.56,120.74,3608.0,110.8209,110.9863,110.7933,110.9587,3608.0
2018-04-12 13:00:00,120.75,120.75,120.47,120.47,2721.0,110.9679,110.9679,110.7106,110.7106,2721.0
2018-04-12 13:30:00,120.49,120.68,120.46,120.49,3186.0,110.729,110.9036,110.7014,110.729,3186.0
2018-04-12 14:00:00,120.53,120.76,120.46,120.71,2472.0,110.7657,110.9771,110.7014,110.9311,2472.0
2018-04-12 14:30:00,120.67,120.69,120.5,120.58,4787.0,110.8944,110.9128,110.7381,110.8117,4787.0
2018-04-12 15:00:00,120.62,120.85,120.5,120.68,10709.0,110.8484,111.0598,110.7381,110.9036,10709.0
2018-04-12 15:30:00,120.76,120.76,120.07,120.14,22292.0,110.9771,110.9771,110.343,110.4073,22292.0
2018-04-13 09:30:00,120.35,121.13,119.89,119.94,32410.0,110.6003,111.3171,110.1776,110.2235,32410.0
2018-04-13 10:00:00,119.87,120.3,119.72,119.84,8268.0,110.1592,110.5544,110.0213,110.1316,8268.0
2018-04-13 10:30:00,119.74,120.09,119.62,119.62,5333.0,110.0397,110.3614,109.9294,109.9294,5333.0
2018-04-13 11:00:00,119.54,119.91,119.49,119.9,4200.0,109.8559,110.1959,109.81,110.1868,4200.0
2018-04-13 11:30:00,119.83,119.85,119.4,119.8,7264.0,110.1224,110.1408,109.7273,110.0949,7264.0
2018-04-13 12:00:00,119.77,119.83,119.65,119.8,2500.0,110.0673,110.1224,109.957,110.0949,2500.0
2018-04-13 12:30:00,119.79,119.83,119.56,119.83,4724.0,110.0857,110.1224,109.8743,110.1224,4724.0
2018-04-13 13:00:00,119.91,120.12,119.9,120.1,1800.0,110.1959,110.3889,110.1868,110.3706,1800.0
2018-04-13 13:30:00,120.04,120.13,119.91,119.97,4946.0,110.3154,110.3981,110.1959,110.2511,4946.0
2018-04-13 14:00:00,120.02,120.02,119.73,119.74,6926.0,110.297,110.297,110.0305,110.0397,6926.0
2018-04-13 14:30:00,119.76,120.0,119.38,119.38,8741.0,110.0581,110.2787,109.7089,109.7089,8741.0
2018-04-13 15:00:00,119.44,119.44,119.04,119.17,10892.0,109.764,109.764,109.3964,109.5159,10892.0
2018-04-13 15:30:00,119.16,119.56,119.09,119.53,28794.0,109.5067,109.8743,109.4424,109.8467,28794.0
2018-04-16 09:30:00,120.13,120.83,120.13,120.67,4896.0,110.3981,111.0414,110.3981,110.8944,4896.0
2018-04-16 10:00:00,120.66,121.14,120.65,120.95,4723.0,110.8852,111.3263,110.876,111.1517,4723.0
2018-04-16 10:30:00,120.91,121.06,120.77,120.85,15490.0,111.1149,111.2528,110.9863,111.0598,15490.0
2018-04-16 11:00:00,121.05,121.11,120.72,120.97,15909.0,111.2436,111.2987,110.9403,111.1701,15909.0
2018-04-16 11:30:00,120.88,121.19,120.88,121.19,2600.0,111.0874,111.3723,111.0874,111.3723,2600.0
2018-04-16 12:00:00,121.37,121.59,121.33,121.59,7975.0,111.5377,111.7398,111.5009,111.7398,7975.0
2018-04-16 12:30:00,121.51,121.52,121.31,121.35,2300.0,111.6663,111.6755,111.4825,111.5193,2300.0
2018-04-16 13:00:00,121.53,121.6,121.53,121.57,1517.0,111.6847,111.749,111.6847,111.7215,1517.0
2018-04-16 13:30:00,121.57,121.68,121.43,121.55,5982.0,111.7215,111.8226,111.5928,111.7031,5982.0
2018-04-16 14:00:00,121.59,121.61,121.4,121.41,4589.0,111.7398,111.7582,111.5652,111.5744,4589.0
2018-04-16 14:30:00,121.42,121.99,121.38,121.6,15045.0,111.5836,112.1074,111.5469,111.749,15045.0
2018-04-16 15:00:00,121.59,121.69,121.19,121.39,13409.0,111.7398,111.8317,111.3723,111.556,13409.0
2018-04-16 15:30:00,121.44,121.47,121.2,121.28,30721.0,111.602,111.6296,111.3814,111.455,30721.0
2018-04-17 09:30:00,121.98,123.11,121.46,122.37,9917.0,112.0983,113.1367,111.6204,112.4567,9917.0
2018-04-17 10:00:00,122.27,122.54,122.18,122.51,5290.0,112.3648,112.6129,112.282,112.5853,5290.0
2018-04-17 10:30:00,122.35,122.76,122.33,122.72,3890.0,112.4383,112.8151,112.4199,112.7783,3890.0
2018-04-17 11:00:00,122.74,122.87,122.35,122.45,4773.0,112.7967,112.9162,112.4383,112.5302,4773.0
2018-04-17 11:30:00,122.32,122.53,122.14,122.39,4700.0,112.4107,112.6037,112.2453,112.475,4700.0
2018-04-17 12:00:00,122.46,122.49,122.29,122.38,5560.0,112.5394,112.5669,112.3831,112.4658,5560.0
2018-04-17 12:30:00,122.29,122.41,122.15,122.17,6276.0,112.3831,112.4934,112.2545,112.2729,6276.0
2018-04-17 13:00:00,122.22,122.41,122.14,122.4,4200.0,112.3188,112.4934,112.2453,112.4842,4200.0
2018-04-17 13:30:00,122.34,122.57,122.25,122.49,5683.0,112.4291,112.6405,112.3464,112.5669,5683.0
2018-04-17 14:00:00,122.57,122.66,122.16,122.35,5711.0,112.6405,112.7232,112.2637,112.4383,5711.0
2018-04-17 14:30:00,122.43,122.54,122.19,122.46,8941.0,112.5118,112.6129,112.2912,112.5394,8941.0
2018-04-17 15:00:00,122.52,122.97,122.52,122.97,8671.0,112.5945,113.0081,112.5945,113.0081,8671.0
2018-04-17 15:30:00,122.95,122.99,122.43,122.5,20683.0,112.9897,113.0264,112.5118,112.5761,20683.0
2018-04-18 09:30:00,122.43,124.5,122.18,122.27,20386.0,112.5118,114.4141,112.282,112.3648,20386.0
2018-04-18 10:00:00,122.24,122.32,121.83,122.27,13603.0,112.3372,112.4107,111.9604,112.3648,13603.0
2018-04-18 10:30:00,122.19,122.33,122.06,122.2,7956.0,112.2912,112.4199,112.1718,112.3004,7956.0
2018-04-18 11:00:00,122.15,122.52,122.01,122.52,8130.0,112.2545,112.5945,112.1258,112.5945,8130.0
2018-04-18 11:30:00,122.52,122.52,122.27,122.49,5600.0,112.5945,112.5945,112.3648,112.5669,5600.0
2018-04-18 12:00:00,122.51,122.73,122.48,122.7,2908.0,112.5853,112.7875,112.5577,112.7599,2908.0
2018-04-18 12:30:00,122.66,122.79,122.58,122.78,3346.0,112.7232,112.8426,112.6496,112.8334,3346.0
2018-04-18 13:00:00,122.74,122.85,122.74,122.75,2057.0,112.7967,112.8978,112.7967,112.8059,2057.0
2018-04-18 13:30:00,122.75,122.88,122.7,122.86,3362.0,112.8059,112.9253,112.7599,112.907,3362.0
2018-04-18 14:00:00,122.85,123.2,122.85,123.2,6437.0,112.8978,113.2194,112.8978,113.2194,6437.0
2018-04-18 14:30:00,123.2,123.4,123.17,123.26,10473.0,113.2194,113.4032,113.1918,113.2746,10473.0
2018-04-18 15:00:00,123.27,123.54,123.18,123.47,14933.0,113.2837,113.5319,113.201,113.4675,14933.0
2018-04-18 15:30:00,123.48,123.54,123.05,123.11,19685.0,113.4767,113.5319,113.0816,113.1367,19685.0
2018-04-19 09:30:00,122.77,122.77,122.4,122.64,2872.0,112.8243,112.8243,112.4842,112.7048,2872.0
2018-04-19 10:00:00,122.68,122.82,122.36,122.76,4824.0,112.7415,112.8702,112.4475,112.8151,4824.0
2018-04-19 10:30:00,122.72,122.85,122.36,122.36,3344.0,112.7783,112.8978,112.4475,112.4475,3344.0
2018-04-19 11:00:00,122.4,122.55,122.22,122.55,4210.0,112.4842,112.6221,112.3188,112.6221,4210.0
2018-04-19 11:30:00,122.58,122.68,122.13,122.13,5232.0,112.6496,112.7415,112.2361,112.2361,5232.0
2018-04-19 12:00:00,122.11,122.23,122.0,122.1,2913.0,112.2177,112.328,112.1166,112.2085,2913.0
2018-04-19 12:30:00,122.22,122.37,122.22,122.26,3400.0,112.3188,112.4567,112.3188,112.3556,3400.0
2018-04-19 13:00:00,122.2,122.2,121.98,122.13,2482.0,112.3004,112.3004,112.0983,112.2361,2482.0
2018-04-19 13:30:00,122.13,122.22,122.06,122.06,3137.0,112.2361,112.3188,112.1718,112.1718,3137.0
2018-04-19 14:00:00,122.16,122.17,121.94,122.07,3897.0,112.2637,112.2729,112.0615,112.181,3897.0
2018-04-19 14:30:00,122.21,122.21,121.93,122.06,2483.0,112.3096,112.3096,112.0523,112.1718,2483.0
2018-04-19 15:00:00,122.02,122.14,121.99,121.99,4545.0,112.135,112.2453,112.1074,112.1074,4545.0
2018-04-19 15:30:00,121.95,122.43,121.94,122.27,19494.0,112.0707,112.5118,112.0615,112.3648,19494.0
2018-04-20 09:30:00,122.28,122.5,122.08,122.21,3654.0,112.3739,112.5761,112.1902,112.3096,3654.0
2018-04-20 10:00:00,122.03,122.27,122.02,122.22,3542.0,112.1442,112.3648,112.135,112.3188,3542.0
2018-04-20 10:30:00,122.35,122.35,121.59,121.84,7890.0,112.4383,112.4383,111.7398,111.9696,7890.0
2018-04-20 11:00:00,121.91,121.91,121.38,121.4,6697.0,112.0339,112.0339,111.5469,111.5652,6697.0
2018-04-20 11:30:00,121.5,121.81,121.5,121.63,3343.0,111.6571,111.942,111.6571,111.7766,3343.0
2018-04-20 12:00:00,121.53,121.73,121.5,121.51,2034.0,111.6847,111.8685,111.6571,111.6663,2034.0
2018-04-20 12:30:00,121.46,121.6,121.21,121.24,3812.0,111.6204,111.749,111.3906,111.4182,3812.0
2018-04-20 13:00:00,121.3,121.71,121.25,121.7,3870.0,111.4733,111.8501,111.4274,111.8409,3870.0
2018-04-20 13:30:00,121.76,121.96,121.53,121.83,7034.0,111.8961,112.0799,111.6847,111.9604,7034.0
2018-04-20 14:00:00,121.75,121.9,121.55,121.74,7124.0,111.8869,112.0247,111.7031,111.8777,7124.0
2018-04-20 14:30:00,121.75,121.78,121.42,121.63,13520.0,111.8869,111.9145,111.5836,111.7766,13520.0
2018-04-20 15:00:00,121.62,121.62,121.06,121.23,7278.0,111.7674,111.7674,111.2528,111.409,7278.0
2018-04-20 15:30:00,121.19,121.52,120.92,121.48,16786.0,111.3723,111.6755,111.1241,111.6388,16786.0
2018-04-23 09:30:00,121.64,122.31,121.52,121.85,10422.0,111.7858,112.4015,111.6755,111.9788,10422.0
2018-04-23 10:00:00,122.09,122.33,121.85,122.18,3901.0,112.1993,112.4199,111.9788,112.282,3901.0
2018-04-23 10:30:00,122.34,122.34,121.96,122.14,2817.0,112.4291,112.4291,112.0799,112.2453,2817.0
2018-04-23 11:00:00,122.03,122.3,122.02,122.3,2100.0,112.1442,112.3923,112.135,112.3923,2100.0
2018-04-23 11:30:00,122.24,122.3,122.0,122.14,4848.0,112.3372,112.3923,112.1166,112.2453,4848.0
2018-04-23 12:00:00,122.12,122.12,121.73,121.73,3544.0,112.2269,112.2269,111.8685,111.8685,3544.0
2018-04-23 12:30:00,121.68,121.71,121.52,121.55,2725.0,111.8226,111.8501,111.6755,111.7031,2725.0
2018-04-23 13:00:00,121.6,121.79,121.53,121.7,2800.0,111.749,111.9236,111.6847,111.8409,2800.0
2018-04-23 13:30:00,121.69,121.85,121.56,121.85,2800.0,111.8317,111.9788,111.7123,111.9788,2800.0
2018-04-23 14:00:00,121.83,121.87,121.4,121.42,3504.0,111.9604,111.9972,111.5652,111.5836,3504.0
2018-04-23 14:30:00,121.41,121.63,121.17,121.17,5400.0,111.5744,111.7766,111.3539,111.3539,5400.0
2018-04-23 15:00:00,121.19,121.53,121.17,121.45,6798.0,111.3723,111.6847,111.3539,111.6112,6798.0
2018-04-23 15:30:00,121.48,121.7,121.39,121.58,18402.0,111.6388,111.8409,111.556,111.7307,18402.0
2018-04-24 09:30:00,122.01,122.5,121.84,122.1,3616.0,112.1258,112.5761,111.9696,112.2085,3616.0
2018-04-24 10:00:00,122.04,122.36,121.82,121.87,4481.0,112.1534,112.4475,111.9512,111.9972,4481.0
2018-04-24 10:30:00,121.82,122.08,121.64,122.0,3948.0,111.9512,112.1902,111.7858,112.1166,3948.0
2018-04-24 11:00:00,121.88,121.89,121.6,121.73,4258.0,112.0064,112.0155,111.749,111.8685,4258.0
2018-04-24 11:30:00,121.81,121.98,121.66,121.66,4150.0,111.942,112.0983,111.8042,111.8042,4150.0
2018-04-24 12:00:00,121.77,121.86,121.37,121.38,4329.0,111.9053,111.988,111.5377,111.5469,4329.0
2018-04-24 12:30:00,121.43,121.43,120.94,120.94,4300.0,111.5928,111.5928,111.1425,111.1425,4300.0
2018-04-24 13:00:00,120.81,120.98,120.69,120.8,4977.0,111.023,111.1793,110.9128,111.0138,4977.0
2018-04-24 13:30:00,120.73,120.79,120.24,120.27,8481.0,110.9495,111.0047,110.4992,110.5268,8481.0
2018-04-24 14:00:00,120.18,120.41,119.95,120.19,4313.0,110.4441,110.6554,110.2327,110.4533,4313.0
2018-04-24 14:30:00,120.08,120.29,120.0,120.29,5797.0,110.3522,110.5452,110.2787,110.5452,5797.0
2018-04-24 15:00:00,120.26,120.75,120.09,120.52,12067.0,110.5176,110.9679,110.3614,110.7565,12067.0
2018-04-24 15:30:00,120.41,120.8,119.98,120.68,30750.0,110.6554,111.0138,110.2603,110.9036,30750.0
2018-04-25 09:30:00,120.44,121.4,119.24,119.24,7613.0,110.683,111.5652,109.5802,109.5802,7613.0
2018-04-25 10:00:00,119.35,119.56,118.93,119.26,10547.0,109.6813,109.8743,109.2953,109.5986,10547.0
2018-04-25 10:30:00,119.14,119.5,119.03,119.18,5341.0,109.4883,109.8192,109.3872,109.5251,5341.0
2018-04-25 11:00:00,119.28,119.66,119.26,119.53,8421.0,109.617,109.9662,109.5986,109.8467,8421.0
2018-04-25 11:30:00,119.39,119.4,118.98,119.19,7200.0,109.7181,109.7273,109.3413,109.5343,7200.0
2018-04-25 12:00:00,119.15,119.79,119.09,119.65,9546.0,109.4975,110.0857,109.4424,109.957,9546.0
2018-04-25 12:30:00,119.69,119.78,119.4,119.51,5100.0,109.9938,110.0765,109.7273,109.8283,5100.0
2018-04-25 13:00:00,119.64,119.74,119.46,119.46,4900.0,109.9478,110.0397,109.7824,109.7824,4900.0
2018-04-25 13:30:00,119.57,119.69,119.44,119.62,8008.0,109.8835,109.9938,109.764,109.9294,8008.0
2018-04-25 14:00:00,119.65,119.67,119.17,119.18,11569.0,109.957,109.9754,109.5159,109.5251,11569.0
2018-04-25 14:30:00,119.15,119.64,119.06,119.52,11814.0,109.4975,109.9478,109.4148,109.8375,11814.0
2018-04-25 15:00:00,119.48,119.67,119.22,119.46,10911.0,109.8008,109.9754,109.5618,109.7824,10911.0
2018-04-25 15:30:00,119.51,119.62,119.07,119.26,31859.0,109.8283,109.9294,109.424,109.5986,31859.0
2018-04-26 09:30:00,119.74,120.84,119.74,120.75,9485.0,110.0397,111.0506,110.0397,110.9679,9485.0
2018-04-26 10:00:00,120.73,121.09,120.71,121.0,6754.0,110.9495,111.2804,110.9311,111.1976,6754.0
2018-04-26 10:30:00,120.96,121.45,120.87,121.45,4159.0,111.1609,111.6112,111.0782,111.6112,4159.0
2018-04-26 11:00:00,121.44,121.45,121.29,121.42,5419.0,111.602,111.6112,111.4641,111.5836,5419.0
2018-04-26 11:30:00,121.44,121.62,121.3,121.6,6957.0,111.602,111.7674,111.4733,111.749,6957.0
2018-04-26 12:00:00,121.73,122.02,121.68,121.94,5342.0,111.8685,112.135,111.8226,112.0615,5342.0
2018-04-26 12:30:00,121.87,121.93,121.67,121.8,9200.0,111.9972,112.0523,111.8134,111.9328,9200.0
2018-04-26 13:00:00,121.83,122.24,121.82,122.18,6280.0,111.9604,112.3372,111.9512,112.282,6280.0
2018-04-26 13:30:00,122.11,122.38,122.05,122.33,4797.0,112.2177,112.4658,112.1626,112.4199,4797.0
2018-04-26 14:00:00,122.33,122.36,122.12,122.12,7812.0,112.4199,112.4475,112.2269,112.2269,7812.0
2018-04-26 14:30:00,122.19,122.48,122.13,122.25,6503.0,112.2912,112.5577,112.2361,112.3464,6503.0
2018-04-26 15:00:00,122.3,122.4,122.17,122.17,7614.0,112.3923,112.4842,112.2729,112.2729,7614.0
2018-04-26 15:30:00,122.1,122.11,121.56,121.71,28451.0,112.2085,112.2177,111.7123,111.8501,28451.0
2018-04-27 09:30:00,121.76,121.76,120.65,120.65,11251.0,111.8961,111.8961,110.876,110.876,11251.0
2018-04-27 10:00:00,120.82,121.3,120.71,120.71,5805.0,111.0322,111.4733,110.9311,110.9311,5805.0
2018-04-27 10:30:00,120.71,120.77,120.32,120.47,5200.0,110.9311,110.9863,110.5727,110.7106,5200.0
2018-04-27 11:00:00,120.65,120.67,120.45,120.5,8800.0,110.876,110.8944,110.6922,110.7381,8800.0
2018-04-27 11:30:00,120.48,120.49,120.08,120.41,9211.0,110.7198,110.729,110.3522,110.6554,9211.0
2018-04-27 12:00:00,120.42,120.61,120.42,120.49,3124.0,110.6646,110.8392,110.6646,110.729,3124.0
2018-04-27 12:30:00,120.47,120.7,120.29,120.7,4377.0,110.7106,110.9219,110.5452,110.9219,4377.0
2018-04-27 13:00:00,120.64,120.69,120.39,120.42,3991.0,110.8668,110.9128,110.6371,110.6646,3991.0
2018-04-27 13:30:00,120.43,120.78,120.43,120.68,6938.0,110.6738,110.9955,110.6738,110.9036,6938.0
2018-04-27 14:00:00,120.68,120.76,120.4,120.56,15767.0,110.9036,110.9771,110.6462,110.7933,15767.0
2018-04-27 14:30:00,120.52,120.73,120.28,120.45,4926.0,110.7565,110.9495,110.536,110.6922,4926.0
2018-04-27 15:00:00,120.4,120.43,120.04,120.09,9976.0,110.6462,110.6738,110.3154,110.3614,9976.0
2018-04-27 15:30:00,120.12,120.37,120.02,120.11,44674.0,110.3889,110.6187,110.297,110.3797,44674.0
2018-04-30 09:30:00,120.54,121.16,120.52,120.78,18787.0,110.7749,111.3447,110.7565,110.9955,18787.0
2018-04-30 10:00:00,120.78,121.29,120.7,121.15,20646.0,110.9955,111.4641,110.9219,111.3355,20646.0
2018-04-30 10:30:00,121.22,121.37,121.03,121.2,15813.0,111.3998,111.5377,111.2252,111.3814,15813.0
2018-04-30 11:00:00,121.24,121.46,121.16,121.4,13943.0,111.4182,111.6204,111.3447,111.5652,13943.0
2018-04-30 11:30:00,121.36,121.46,120.77,120.77,6600.0,111.5285,111.6204,110.9863,110.9863,6600.0
2018-04-30 12:00:00,120.77,120.81,120.19,120.5,8035.0,110.9863,111.023,110.4533,110.7381,8035.0
2018-04-30 12:30:00,120.51,120.63,120.34,120.54,6390.0,110.7473,110.8576,110.5911,110.7749,6390.0
2018-04-30 13:00:00,120.6,120.6,120.35,120.55,6356.0,110.83,110.83,110.6003,110.7841,6356.0
2018-04-30 13:30:00,120.52,120.65,120.49,120.51,5711.0,110.7565,110.876,110.729,110.7473,5711.0
2018-04-30 14:00:00,120.43,120.43,120.04,120.27,11371.0,110.6738,110.6738,110.3154,110.5268,11371.0
2018-04-30 14:30:00,120.21,120.27,119.91,119.92,15909.0,110.4716,110.5268,110.1959,110.2051,15909.0
2018-04-30 15:00:00,119.86,119.99,119.55,119.68,16900.0,110.15,110.2695,109.8651,109.9846,16900.0
2018-04-30 15:30:00,119.69,120.1,119.45,119.51,66919.0,109.9938,110.3706,109.7732,109.8283,66919.0
2018-05-01 09:30:00,119.4,120.45,119.4,120.33,12848.0,109.7273,110.6922,109.7273,110.5819,12848.0
2018-05-01 10:00:00,120.31,121.33,120.23,120.9,18447.0,110.5635,111.5009,110.49,111.1057,18447.0
2018-05-01 10:30:00,120.89,121.06,120.6,120.9,10492.0,111.0966,111.2528,110.83,111.1057,10492.0
2018-05-01 11:00:00,120.84,121.24,120.61,121.06,17655.0,111.0506,111.4182,110.8392,111.2528,17655.0
2018-05-01 11:30:00,121.09,121.42,121.06,121.12,11188.0,111.2804,111.5836,111.2528,111.3079,11188.0
2018-05-01 12:00:00,121.12,121.28,120.99,121.21,7559.0,111.3079,111.455,111.1885,111.3906,7559.0
2018-05-01 12:30:00,121.14,121.22,120.84,120.97,6530.0,111.3263,111.3998,111.0506,111.1701,6530.0
2018-05-01 13:00:00,120.92,121.1,120.79,120.97,6946.0,111.1241,111.2895,111.0047,111.1701,6946.0
2018-05-01 13:30:00,121.01,121.67,120.98,121.67,11850.0,111.2068,111.8134,111.1793,111.8134,11850.0
2018-05-01 14:00:00,121.74,121.83,121.58,121.75,13649.0,111.8777,111.9604,111.7307,111.8869,13649.0
2018-05-01 14:30:00,121.7,121.86,121.33,121.74,15818.0,111.8409,111.988,111.5009,111.8777,15818.0
2018-05-01 15:00:00,121.72,121.88,121.54,121.61,12783.0,111.8593,112.0064,111.6939,111.7582,12783.0
2018-05-01 15:30:00,121.62,121.85,121.37,121.37,54643.0,111.7674,111.9788,111.5377,111.5377,54643.0
2018-05-02 09:30:00,121.73,122.0,119.38,119.41,21029.0,111.8685,112.1166,109.7089,109.7365,21029.0
2018-05-02 10:00:00,119.88,119.94,117.87,118.05,24169.0,110.1684,110.2235,108.3212,108.4866,24169.0
2018-05-02 10:30:00,118.18,119.31,117.68,119.22,28063.0,108.6061,109.6446,108.1466,109.5618,28063.0
2018-05-02 11:00:00,119.35,119.35,118.2,118.41,25684.0,109.6813,109.6813,108.6245,108.8175,25684.0
2018-05-02 11:30:00,118.28,118.5,116.94,117.18,29515.0,108.698,108.9002,107.4665,107.6871,29515.0
2018-05-02 12:00:00,117.18,117.51,116.79,117.17,22069.0,107.6871,107.9904,107.3287,107.6779,22069.0
2018-05-02 12:30:00,117.16,117.22,116.89,117.17,27149.0,107.6687,107.7239,107.4206,107.6779,27149.0
2018-05-02 13:00:00,117.13,117.66,117.0,117.57,22755.0,107.6412,108.1282,107.5217,108.0455,22755.0
2018-05-02 13:30:00,117.61,118.65,117.37,118.53,31202.0,108.0823,109.038,107.8617,108.9277,31202.0
2018-05-02 14:00:00,118.65,119.37,118.65,119.37,17066.0,109.038,109.6997,109.038,109.6997,17066.0
2018-05-02 14:30:00,119.35,119.63,118.77,118.81,14899.0,109.6813,109.9386,109.1483,109.1851,14899.0
2018-05-02 15:00:00,118.93,119.09,118.57,118.74,22974.0,109.2953,109.4424,108.9645,109.1207,22974.0
2018-05-02 15:30:00,118.73,118.75,117.78,117.92,71358.0,109.1115,109.1299,108.2385,108.3672,71358.0
2018-05-03 09:30:00,118.32,119.57,118.27,119.54,28270.0,108.7348,109.8835,108.6888,109.8559,28270.0
2018-05-03 10:00:00,119.36,119.46,118.97,119.08,16065.0,109.6905,109.7824,109.3321,109.4332,16065.0
2018-05-03 10:30:00,118.99,119.47,118.83,119.02,25820.0,109.3505,109.7916,109.2034,109.378,25820.0
2018-05-03 11:00:00,119.02,119.47,118.95,119.04,39015.0,109.378,109.7916,109.3137,109.3964,39015.0
2018-05-03 11:30:00,119.11,119.87,119.08,119.73,78824.0,109.4608,110.1592,109.4332,110.0305,78824.0
2018-05-03 12:00:00,119.71,119.76,119.44,119.47,26192.0,110.0121,110.0581,109.764,109.7916,26192.0
2018-05-03 12:30:00,119.54,119.96,119.51,119.95,39811.0,109.8559,110.2419,109.8283,110.2327,39811.0
2018-05-03 13:00:00,119.97,120.2,119.93,119.98,8607.0,110.2511,110.4625,110.2143,110.2603,8607.0
2018-05-03 13:30:00,120.04,120.55,120.04,120.39,18448.0,110.3154,110.7841,110.3154,110.6371,18448.0
2018-05-03 14:00:00,120.4,120.4,120.03,120.2,12122.0,110.6462,110.6462,110.3062,110.4625,12122.0
2018-05-03 14:30:00,120.29,120.61,120.29,120.41,16119.0,110.5452,110.8392,110.5452,110.6554,16119.0
2018-05-03 15:00:00,120.52,120.98,120.49,120.93,21006.0,110.7565,111.1793,110.729,111.1333,21006.0
2018-05-03 15:30:00,120.92,121.12,120.78,120.86,51925.0,111.1241,111.3079,110.9955,111.069,51925.0
2018-05-04 09:30:00,120.92,121.55,120.48,120.9,15470.0,111.1241,111.7031,110.7198,111.1057,15470.0
2018-05-04 10:00:00,120.84,121.66,120.65,121.66,14539.0,111.0506,111.8042,110.876,111.8042,14539.0
2018-05-04 10:30:00,121.73,122.17,121.61,122.17,7255.0,111.8685,112.2729,111.7582,112.2729,7255.0
2018-05-04 11:00:00,122.23,122.99,122.23,122.99,12959.0,112.328,113.0264,112.328,113.0264,12959.0
2018-05-04 11:30:00,123.0,123.35,122.8,123.35,13622.0,113.0356,113.3573,112.8518,113.3573,13622.0
2018-05-04 12:00:00,123.28,123.4,123.12,123.26,11846.0,113.2929,113.4032,113.1459,113.2746,11846.0
2018-05-04 12:30:00,123.23,123.28,122.87,123.19,13476.0,113.247,113.2929,112.9162,113.2102,13476.0
2018-05-04 13:00:00,123.15,123.34,123.05,123.34,9700.0,113.1735,113.3481,113.0816,113.3481,9700.0
2018-05-04 13:30:00,123.33,123.82,123.3,123.66,8931.0,113.3389,113.7892,113.3113,113.6422,8931.0
2018-05-04 14:00:00,123.67,123.84,123.06,123.09,21634.0,113.6513,113.8076,113.0908,113.1183,21634.0
2018-05-04 14:30:00,123.07,123.3,122.77,122.96,29306.0,113.0999,113.3113,112.8243,112.9989,29306.0
2018-05-04 15:00:00,122.94,123.28,122.88,123.28,13281.0,112.9805,113.2929,112.9253,113.2929,13281.0
2018-05-04 15:30:00,123.22,123.28,122.75,122.92,49426.0,113.2378,113.2929,112.8059,112.9621,49426.0
2018-05-07 09:30:00,122.72,122.98,121.41,122.49,73415.0,112.7783,113.0172,111.5744,112.5669,73415.0
2018-05-07 10:00:00,122.45,122.54,121.65,121.79,20120.0,112.5302,112.6129,111.795,111.9236,20120.0
2018-05-07 10:30:00,121.85,121.89,121.14,121.54,32126.0,111.9788,112.0155,111.3263,111.6939,32126.0
2018-05-07 11:00:00,121.51,121.77,121.49,121.63,17353.0,111.6663,111.9053,111.6479,111.7766,17353.0
2018-05-07 11:30:00,121.62,122.04,121.53,121.89,20690.0,111.7674,112.1534,111.6847,112.0155,20690.0
2018-05-07 12:00:00,121.91,122.81,121.91,122.81,21534.0,112.0339,112.861,112.0339,112.861,21534.0
2018-05-07 12:30:00,122.73,122.81,122.54,122.63,21833.0,112.7875,112.861,112.6129,112.6956,21833.0
2018-05-07 13:00:00,122.58,122.73,122.29,122.65,19466.0,112.6496,112.7875,112.3831,112.714,19466.0
2018-05-07 13:30:00,122.63,122.74,122.58,122.58,13108.0,112.6956,112.7967,112.6496,112.6496,13108.0
2018-05-07 14:00:00,122.59,122.59,122.32,122.44,18829.0,112.6588,112.6588,112.4107,112.521,18829.0
2018-05-07 14:30:00,122.43,122.61,122.07,122.39,25880.0,112.5118,112.6772,112.181,112.475,25880.0
2018-05-07 15:00:00,122.35,122.68,121.83,122.05,30330.0,112.4383,112.7415,111.9604,112.1626,30330.0
2018-05-07 15:30:00,122.01,122.11,121.56,121.82,83806.0,112.1258,112.2177,111.7123,111.9512,83806.0
2018-05-08 09:30:00,120.41,122.12,120.28,122.12,29143.0,110.6554,112.2269,110.536,112.2269,29143.0
2018-05-08 10:00:00,122.0,122.52,121.62,122.13,14147.0,112.1166,112.5945,111.7674,112.2361,14147.0
2018-05-08 10:30:00,122.07,122.57,122.02,122.09,13729.0,112.181,112.6405,112.135,112.1993,13729.0
2018-05-08 11:00:00,122.12,122.4,121.91,122.14,20527.0,112.2269,112.4842,112.0339,112.2453,20527.0
2018-05-08 11:30:00,122.23,122.32,121.92,121.98,19538.0,112.328,112.4107,112.0431,112.0983,19538.0
2018-05-08 12:00:00,121.95,122.66,121.78,122.59,30569.0,112.0707,112.7232,111.9145,112.6588,30569.0
2018-05-08 12:30:00,122.63,122.84,122.39,122.6,16001.0,112.6956,112.8886,112.475,112.668,16001.0
2018-05-08 13:00:00,122.66,122.74,122.4,122.64,19906.0,112.7232,112.7967,112.4842,112.7048,19906.0
2018-05-08 13:30:00,122.75,122.79,122.44,122.56,15100.0,112.8059,112.8426,112.521,112.6313,15100.0
2018-05-08 14:00:00,122.56,122.59,122.06,122.36,14914.0,112.6313,112.6588,112.1718,112.4475,14914.0
2018-05-08 14:30:00,122.33,122.33,121.81,122.07,13953.0,112.4199,112.4199,111.942,112.181,13953.0
2018-05-08 15:00:00,122.01,122.18,121.91,122.17,17443.0,112.1258,112.282,112.0339,112.2729,17443.0
2018-05-08 15:30:00,122.14,122.27,122.01,122.12,52660.0,112.2453,112.3648,112.1258,112.2269,52660.0
2018-05-09 09:30:00,122.46,122.67,121.28,122.34,9881.0,112.5394,112.7324,111.455,112.4291,9881.0
2018-05-09 10:00:00,122.25,122.85,122.25,122.35,13304.0,112.3464,112.8978,112.3464,112.4383,13304.0
2018-05-09 10:30:00,122.26,122.35,122.0,122.31,6038.0,112.3556,112.4383,112.1166,112.4015,6038.0
2018-05-09 11:00:00,122.32,122.57,122.21,122.34,9261.0,112.4107,112.6405,112.3096,112.4291,9261.0
2018-05-09 11:30:00,122.23,122.36,122.04,122.2,8056.0,112.328,112.4475,112.1534,112.3004,8056.0
2018-05-09 12:00:00,122.2,122.29,122.03,122.28,16196.0,112.3004,112.3831,112.1442,112.3739,16196.0
2018-05-09 12:30:00,122.36,122.56,122.23,122.48,13554.0,112.4475,112.6313,112.328,112.5577,13554.0
2018-05-09 13:00:00,122.56,123.0,122.56,122.98,8229.0,112.6313,113.0356,112.6313,113.0172,8229.0
2018-05-09 13:30:00,123.02,123.13,122.91,123.08,7850.0,113.054,113.1551,112.9529,113.1091,7850.0
2018-05-09 14:00:00,123.06,123.21,122.9,123.01,11025.0,113.0908,113.2286,112.9437,113.0448,11025.0
2018-05-09 14:30:00,123.01,123.12,122.81,122.96,6852.0,113.0448,113.1459,112.861,112.9989,6852.0
2018-05-09 15:00:00,122.9,123.04,122.83,122.91,12118.0,112.9437,113.0724,112.8794,112.9529,12118.0
2018-05-09 15:30:00,122.89,123.03,122.62,122.69,57539.0,112.9345,113.0632,112.6864,112.7507,57539.0
2018-05-10 09:30:00,123.24,123.58,122.86,123.28,11271.0,113.2562,113.5686,112.907,113.2929,11271.0
2018-05-10 10:00:00,123.29,123.42,123.15,123.37,7386.0,113.3021,113.4216,113.1735,113.3756,7386.0
2018-05-10 10:30:00,123.35,123.58,123.35,123.42,3377.0,113.3573,113.5686,113.3573,113.4216,3377.0
2018-05-10 11:00:00,123.45,123.79,123.37,123.53,10585.0,113.4492,113.7616,113.3756,113.5227,10585.0
2018-05-10 11:30:00,123.53,123.64,123.49,123.51,8578.0,113.5227,113.6238,113.4859,113.5043,8578.0
2018-05-10 12:00:00,123.55,123.65,123.55,123.63,8970.0,113.5411,113.633,113.5411,113.6146,8970.0
2018-05-10 12:30:00,123.63,123.65,123.57,123.61,10676.0,113.6146,113.633,113.5594,113.5962,10676.0
2018-05-10 13:00:00,123.61,123.72,123.5,123.56,24249.0,113.5962,113.6973,113.4951,113.5503,24249.0
2018-05-10 13:30:00,123.5,123.57,123.38,123.5,5097.0,113.4951,113.5594,113.3848,113.4951,5097.0
2018-05-10 14:00:00,123.47,123.5,123.25,123.5,23364.0,113.4675,113.4951,113.2654,113.4951,23364.0
2018-05-10 14:30:00,123.5,123.51,123.21,123.36,11422.0,113.4951,113.5043,113.2286,113.3665,11422.0
2018-05-10 15:00:00,123.34,123.36,123.09,123.34,12102.0,113.3481,113.3665,113.1183,113.3481,12102.0
2018-05-10 15:30:00,123.31,123.31,122.93,123.01,72755.0,113.3205,113.3205,112.9713,113.0448,72755.0
2018-05-11 09:30:00,122.83,123.69,122.83,123.31,9856.0,112.8794,113.6697,112.8794,113.3205,9856.0
2018-05-11 10:00:00,123.54,123.86,123.49,123.78,3763.0,113.5319,113.826,113.4859,113.7524,3763.0
2018-05-11 10:30:00,123.87,124.23,123.87,124.19,5900.0,113.8351,114.166,113.8351,114.1292,5900.0
2018-05-11 11:00:00,124.19,124.25,123.92,124.03,14663.0,114.1292,114.1844,113.8811,113.9822,14663.0
2018-05-11 11:30:00,123.95,124.07,123.84,123.94,6583.0,113.9087,114.0189,113.8076,113.8995,6583.0
2018-05-11 12:00:00,123.94,123.98,123.71,123.84,4732.0,113.8995,113.9362,113.6881,113.8076,4732.0
2018-05-11 12:30:00,123.8,124.04,123.8,124.04,8676.0,113.7708,113.9914,113.7708,113.9914,8676.0
2018-05-11 13:00:00,123.98,124.07,123.86,124.02,8074.0,113.9362,114.0189,113.826,113.973,8074.0
2018-05-11 13:30:00,124.03,124.03,123.85,123.94,5773.0,113.9822,113.9822,113.8168,113.8995,5773.0
2018-05-11 14:00:00,123.99,124.02,123.8,124.0,6071.0,113.9454,113.973,113.7708,113.9546,6071.0
2018-05-11 14:30:00,123.95,124.04,123.87,124.01,15631.0,113.9087,113.9914,113.8351,113.9638,15631.0
2018-05-11 15:00:00,124.03,124.19,124.0,124.04,14316.0,113.9822,114.1292,113.9546,113.9914,14316.0
2018-05-11 15:30:00,124.03,124.1,123.91,123.97,35401.0,113.9822,114.0465,113.8719,113.927,35401.0
2018-05-14 09:30:00,123.96,123.96,123.39,123.84,13558.0,113.9178,113.9178,113.394,113.8076,13558.0
2018-05-14 10:00:00,123.82,123.92,123.62,123.63,50441.0,113.7892,113.8811,113.6054,113.6146,50441.0
2018-05-14 10:30:00,123.67,123.8,123.4,123.43,3679.0,113.6513,113.7708,113.4032,113.4308,3679.0
2018-05-14 11:00:00,123.52,123.57,123.26,123.26,5607.0,113.5135,113.5594,113.2746,113.2746,5607.0
2018-05-14 11:30:00,123.27,123.32,123.04,123.09,2385.0,113.2837,113.3297,113.0724,113.1183,2385.0
2018-05-14 12:00:00,123.05,123.2,122.98,122.98,3724.0,113.0816,113.2194,113.0172,113.0172,3724.0
2018-05-14 12:30:00,122.95,122.98,122.41,122.45,5562.0,112.9897,113.0172,112.4934,112.5302,5562.0
2018-05-14 13:00:00,122.44,122.44,121.86,121.9,7759.0,112.521,112.521,111.988,112.0247,7759.0
2018-05-14 13:30:00,121.91,122.04,121.81,121.87,8580.0,112.0339,112.1534,111.942,111.9972,8580.0
2018-05-14 14:00:00,121.92,121.97,121.58,121.73,8247.0,112.0431,112.0891,111.7307,111.8685,8247.0
2018-05-14 14:30:00,121.69,122.17,121.57,122.12,17327.0,111.8317,112.2729,111.7215,112.2269,17327.0
2018-05-14 15:00:00,122.12,122.18,121.89,122.08,9504.0,112.2269,112.282,112.0155,112.1902,9504.0
2018-05-14 15:30:00,122.12,122.25,121.88,122.24,36294.0,112.2269,112.3464,112.0064,112.3372,36294.0
2018-05-15 09:30:00,122.14,122.14,121.21,121.39,7680.0,112.2453,112.2453,111.3906,111.556,7680.0
2018-05-15 10:00:00,121.19,121.64,121.16,121.63,3839.0,111.3723,111.7858,111.3447,111.7766,3839.0
2018-05-15 10:30:00,121.54,122.17,121.47,121.55,7658.0,111.6939,112.2729,111.6296,111.7031,7658.0
2018-05-15 11:00:00,121.66,121.78,121.54,121.78,7150.0,111.8042,111.9145,111.6939,111.9145,7150.0
2018-05-15 11:30:00,121.82,121.87,121.59,121.59,8290.0,111.9512,111.9972,111.7398,111.7398,8290.0
2018-05-15 12:00:00,121.61,121.63,121.4,121.41,9514.0,111.7582,111.7766,111.5652,111.5744,9514.0
2018-05-15 12:30:00,121.46,121.62,121.3,121.45,12527.0,111.6204,111.7674,111.4733,111.6112,12527.0
2018-05-15 13:00:00,121.42,121.52,121.32,121.4,7337.0,111.5836,111.6755,111.4917,111.5652,7337.0
2018-05-15 13:30:00,121.33,121.38,120.81,120.81,9552.0,111.5009,111.5469,111.023,111.023,9552.0
2018-05-15 14:00:00,120.82,121.16,120.81,121.05,12827.0,111.0322,111.3447,111.023,111.2436,12827.0
2018-05-15 14:30:00,121.14,121.43,120.99,121.07,12203.0,111.3263,111.5928,111.1885,111.262,12203.0
2018-05-15 15:00:00,121.15,121.16,120.89,120.97,14085.0,111.3355,111.3447,111.0966,111.1701,14085.0
2018-05-15 15:30:00,121.01,121.47,120.98,121.46,43954.0,111.2068,111.6296,111.1793,111.6204,43954.0
2018-05-16 09:30:00,121.21,122.12,121.21,122.12,9421.0,111.3906,112.2269,111.3906,112.2269,9421.0
2018-05-16 10:00:00,122.02,122.03,121.71,121.74,8883.0,112.135,112.1442,111.8501,111.8777,8883.0
2018-05-16 10:30:00,121.76,121.88,121.64,121.78,9240.0,111.8961,112.0064,111.7858,111.9145,9240.0
2018-05-16 11:00:00,121.79,121.79,121.64,121.72,6227.0,111.9236,111.9236,111.7858,111.8593,6227.0
2018-05-16 11:30:00,121.76,121.88,121.61,121.88,13650.0,111.8961,112.0064,111.7582,112.0064,13650.0
2018-05-16 12:00:00,121.94,122.46,121.94,122.44,7250.0,112.0615,112.5394,112.0615,112.521,7250.0
2018-05-16 12:30:00,122.45,122.58,122.34,122.47,8904.0,112.5302,112.6496,112.4291,112.5486,8904.0
2018-05-16 13:00:00,122.43,122.48,122.24,122.42,10818.0,112.5118,112.5577,112.3372,112.5026,10818.0
2018-05-16 13:30:00,122.39,122.76,122.39,122.76,7516.0,112.475,112.8151,112.475,112.8151,7516.0
2018-05-16 14:00:00,122.72,122.86,122.56,122.69,16567.0,112.7783,112.907,112.6313,112.7507,16567.0
2018-05-16 14:30:00,122.65,122.69,122.41,122.58,12567.0,112.714,112.7507,112.4934,112.6496,12567.0
2018-05-16 15:00:00,122.54,122.57,122.06,122.06,13520.0,112.6129,112.6405,112.1718,112.1718,13520.0
2018-05-16 15:30:00,122.08,122.29,122.04,122.29,31189.0,112.1902,112.3831,112.1534,112.3831,31189.0
2018-05-17 09:30:00,122.05,122.78,121.91,122.08,9000.0,112.1626,112.8334,112.0339,112.1902,9000.0
2018-05-17 10:00:00,122.09,122.39,122.06,122.37,4498.0,112.1993,112.475,112.1718,112.4567,4498.0
2018-05-17 10:30:00,122.4,122.92,122.4,122.91,8865.0,112.4842,112.9621,112.4842,112.9529,8865.0
2018-05-17 11:00:00,122.88,122.88,122.41,122.58,6003.0,112.9253,112.9253,112.4934,112.6496,6003.0
2018-05-17 11:30:00,122.54,122.6,122.32,122.37,6518.0,112.6129,112.668,112.4107,112.4567,6518.0
2018-05-17 12:00:00,122.31,122.42,122.19,122.38,6306.0,112.4015,112.5026,112.2912,112.4658,6306.0
2018-05-17 12:30:00,122.34,122.43,122.17,122.22,4679.0,112.4291,112.5118,112.2729,112.3188,4679.0
2018-05-17 13:00:00,122.18,122.3,122.04,122.04,4981.0,112.282,112.3923,112.1534,112.1534,4981.0
2018-05-17 13:30:00,122.04,122.09,121.56,121.7,7479.0,112.1534,112.1993,111.7123,111.8409,7479.0
2018-05-17 14:00:00,121.65,121.71,121.41,121.67,10480.0,111.795,111.8501,111.5744,111.8134,10480.0
2018-05-17 14:30:00,121.74,122.17,121.74,122.13,5268.0,111.8777,112.2729,111.8777,112.2361,5268.0
2018-05-17 15:00:00,122.17,122.25,121.96,121.96,8412.0,112.2729,112.3464,112.0799,112.0799,8412.0
2018-05-17 15:30:00,121.92,122.26,121.87,122.25,29993.0,112.0431,112.3556,111.9972,112.3464,29993.0
2018-05-18 09:30:00,121.85,122.66,120.92,122.28,6043.0,111.9788,112.7232,111.1241,112.3739,6043.0
2018-05-18 10:00:00,122.31,122.61,122.28,122.42,5020.0,112.4015,112.6772,112.3739,112.5026,5020.0
2018-05-18 10:30:00,122.36,122.65,122.31,122.63,3615.0,112.4475,112.714,112.4015,112.6956,3615.0
2018-05-18 11:00:00,122.72,122.92,122.69,122.7,8121.0,112.7783,112.9621,112.7507,112.7599,8121.0
2018-05-18 11:30:00,122.77,122.95,122.65,122.95,19605.0,112.8243,112.9897,112.714,112.9897,19605.0
2018-05-18 12:00:00,122.92,122.92,122.67,122.72,4532.0,112.9621,112.9621,112.7324,112.7783,4532.0
2018-05-18 12:30:00,122.73,122.79,122.6,122.61,3700.0,112.7875,112.8426,112.668,112.6772,3700.0
2018-05-18 13:00:00,122.59,122.77,122.58,122.71,5760.0,112.6588,112.8243,112.6496,112.7691,5760.0
2018-05-18 13:30:00,122.7,122.7,122.51,122.58,2202.0,112.7599,112.7599,112.5853,112.6496,2202.0
2018-05-18 14:00:00,122.52,122.52,122.36,122.4,4451.0,112.5945,112.5945,112.4475,112.4842,4451.0
2018-05-18 14:30:00,122.48,122.58,122.37,122.55,6629.0,112.5577,112.6496,112.4567,112.6221,6629.0
2018-05-18 15:00:00,122.51,122.55,122.2,122.2,9726.0,112.5853,112.6221,112.3004,112.3004,9726.0
2018-05-18 15:30:00,122.25,122.45,122.22,122.45,51924.0,112.3464,112.5302,112.3188,112.5302,51924.0
2018-05-21 09:30:00,122.5,123.38,122.3,122.69,10449.0,112.5761,113.3848,112.3923,112.7507,10449.0
2018-05-21 10:00:00,122.54,122.62,122.29,122.31,4599.0,112.6129,112.6864,112.3831,112.4015,4599.0
2018-05-21 10:30:00,122.46,122.55,122.01,122.34,31122.0,112.5394,112.6221,112.1258,112.4291,31122.0
2018-05-21 11:00:00,122.44,122.44,121.75,121.76,15487.0,112.521,112.521,111.8869,111.8961,15487.0
2018-05-21 11:30:00,121.76,122.22,121.75,122.15,23577.0,111.8961,112.3188,111.8869,112.2545,23577.0
2018-05-21 12:00:00,122.15,122.47,122.11,122.33,5755.0,112.2545,112.5486,112.2177,112.4199,5755.0
2018-05-21 12:30:00,122.33,122.38,122.01,122.03,23924.0,112.4199,112.4658,112.1258,112.1442,23924.0
2018-05-21 13:00:00,121.96,122.27,121.87,122.18,15590.0,112.0799,112.3648,111.9972,112.282,15590.0
2018-05-21 13:30:00,122.19,122.2,122.01,122.01,12736.0,112.2912,112.3004,112.1258,112.1258,12736.0
2018-05-21 14:00:00,122.02,122.05,121.88,121.91,15537.0,112.135,112.1626,112.0064,112.0339,15537.0
2018-05-21 14:30:00,121.9,122.01,121.8,122.01,8038.0,112.0247,112.1258,111.9328,112.1258,8038.0
2018-05-21 15:00:00,122.02,122.2,121.97,121.97,7987.0,112.135,112.3004,112.0891,112.0891,7987.0
2018-05-21 15:30:00,122.01,122.37,121.94,122.34,40024.0,112.1258,112.4567,112.0615,112.4291,40024.0
2018-05-22 09:30:00,122.32,122.32,121.64,121.97,12534.0,112.7566,112.7566,112.1298,112.434,12534.0
2018-05-22 10:00:00,121.87,121.92,120.67,120.67,12195.0,112.3418,112.3879,111.2356,111.2356,12195.0
2018-05-22 10:30:00,120.58,120.68,120.19,120.51,22186.0,111.1527,111.2448,110.7931,111.0881,22186.0
2018-05-22 11:00:00,120.44,120.59,120.14,120.21,12826.0,111.0236,111.1619,110.7471,110.8116,12826.0
2018-05-22 11:30:00,120.17,120.21,120.02,120.12,9426.0,110.7747,110.8116,110.6364,110.7286,9426.0
2018-05-22 12:00:00,120.11,120.22,119.93,119.93,10038.0,110.7194,110.8208,110.5535,110.5535,10038.0
2018-05-22 12:30:00,120.0,120.15,119.92,120.05,9400.0,110.618,110.7563,110.5443,110.6641,9400.0
2018-05-22 13:00:00,120.05,120.08,119.86,119.97,9734.0,110.6641,110.6917,110.4889,110.5903,9734.0
2018-05-22 13:30:00,119.89,119.89,119.63,119.73,12094.0,110.5166,110.5166,110.2769,110.3691,12094.0
2018-05-22 14:00:00,119.71,119.84,119.61,119.78,16338.0,110.3507,110.4705,110.2585,110.4152,16338.0
2018-05-22 14:30:00,119.78,120.07,119.78,119.96,11704.0,110.4152,110.6825,110.4152,110.5811,11704.0
2018-05-22 15:00:00,119.99,120.42,119.95,120.25,34170.0,110.6088,111.0052,110.5719,110.8485,34170.0
2018-05-22 15:30:00,120.28,120.45,120.19,120.23,66762.0,110.8761,111.0328,110.7931,110.83,66762.0
2018-05-23 09:30:00,119.3,120.26,119.3,119.84,11066.0,109.9727,110.8577,109.9727,110.4705,11066.0
2018-05-23 10:00:00,119.84,120.35,119.79,120.2,5301.0,110.4705,110.9406,110.4244,110.8024,5301.0
2018-05-23 10:30:00,120.13,120.22,119.87,120.14,14007.0,110.7378,110.8208,110.4982,110.7471,14007.0
2018-05-23 11:00:00,120.13,120.69,120.12,120.63,13565.0,110.7378,111.2541,110.7286,111.1987,13565.0
2018-05-23 11:30:00,120.66,120.78,120.56,120.61,12562.0,111.2264,111.337,111.1342,111.1803,12562.0
2018-05-23 12:00:00,120.61,120.84,120.52,120.62,9052.0,111.1803,111.3923,111.0973,111.1895,9052.0
2018-05-23 12:30:00,120.62,121.03,120.61,121.03,7687.0,111.1895,111.5675,111.1803,111.5675,7687.0
2018-05-23 13:00:00,120.93,120.96,120.73,120.8,8917.0,111.4753,111.5029,111.2909,111.3555,8917.0
2018-05-23 13:30:00,120.8,120.97,120.67,120.97,7100.0,111.3555,111.5122,111.2356,111.5122,7100.0
2018-05-23 14:00:00,120.97,121.39,120.88,121.27,15092.0,111.5122,111.8993,111.4292,111.7887,15092.0
2018-05-23 14:30:00,121.17,121.4,121.06,121.38,7020.0,111.6965,111.9085,111.5951,111.8901,7020.0
2018-05-23 15:00:00,121.42,121.48,121.12,121.32,17215.0,111.927,111.9823,111.6504,111.8348,17215.0
2018-05-23 15:30:00,121.28,121.85,121.24,121.77,62402.0,111.7979,112.3234,111.7611,112.2496,62402.0
2018-05-24 09:30:00,121.84,122.36,121.77,121.88,17373.0,112.3141,112.7935,112.2496,112.351,17373.0
2018-05-24 10:00:00,121.83,121.97,121.69,121.72,9935.0,112.3049,112.434,112.1759,112.2035,9935.0
2018-05-24 10:30:00,121.66,121.74,121.32,121.43,10780.0,112.1482,112.222,111.8348,111.9362,10780.0
2018-05-24 11:00:00,121.39,121.94,121.33,121.94,8859.0,111.8993,112.4063,111.844,112.4063,8859.0
2018-05-24 11:30:00,121.99,122.38,121.98,122.37,7318.0,112.4524,112.8119,112.4432,112.8027,7318.0
2018-05-24 12:00:00,122.49,122.56,122.27,122.42,8013.0,112.9133,112.9779,112.7105,112.8488,8013.0
2018-05-24 12:30:00,122.45,122.52,122.3,122.52,5208.0,112.8765,112.941,112.7382,112.941,5208.0
2018-05-24 13:00:00,122.51,122.66,122.46,122.48,7513.0,112.9318,113.07,112.8857,112.9041,7513.0
2018-05-24 13:30:00,122.44,122.45,122.19,122.43,8851.0,112.8672,112.8765,112.6368,112.858,8851.0
2018-05-24 14:00:00,122.4,122.52,122.29,122.39,7460.0,112.8304,112.941,112.729,112.8211,7460.0
2018-05-24 14:30:00,122.47,122.61,122.37,122.38,10370.0,112.8949,113.0239,112.8027,112.8119,10370.0
2018-05-24 15:00:00,122.36,122.55,122.29,122.43,16535.0,112.7935,112.9686,112.729,112.858,16535.0
2018-05-24 15:30:00,122.38,122.49,122.08,122.14,50264.0,112.8119,112.9133,112.5354,112.5907,50264.0
2018-05-25 09:30:00,122.43,122.96,121.81,122.68,15437.0,112.858,113.3466,112.2865,113.0885,15437.0
2018-05-25 10:00:00,122.61,122.61,122.2,122.38,10694.0,113.0239,113.0239,112.646,112.8119,10694.0
2018-05-25 10:30:00,122.38,122.4,121.79,121.79,8806.0,112.8119,112.8304,112.2681,112.2681,8806.0
2018-05-25 11:00:00,121.84,122.06,121.8,122.02,8305.0,112.3141,112.5169,112.2773,112.4801,8305.0
2018-05-25 11:30:00,121.91,122.03,121.81,121.87,6900.0,112.3787,112.4893,112.2865,112.3418,6900.0
2018-05-25 12:00:00,121.82,121.89,121.63,121.8,7244.0,112.2957,112.3602,112.1206,112.2773,7244.0
2018-05-25 12:30:00,121.78,121.84,121.63,121.84,5420.0,112.2588,112.3141,112.1206,112.3141,5420.0
2018-05-25 13:00:00,121.84,121.96,121.8,121.96,3800.0,112.3141,112.4248,112.2773,112.4248,3800.0
2018-05-25 13:30:00,121.95,121.95,121.84,121.86,4143.0,112.4155,112.4155,112.3141,112.3326,4143.0
2018-05-25 14:00:00,121.77,121.9,121.69,121.9,3502.0,112.2496,112.3695,112.1759,112.3695,3502.0
2018-05-25 14:30:00,121.95,121.97,121.74,121.9,4616.0,112.4155,112.434,112.222,112.3695,4616.0
2018-05-25 15:00:00,121.82,121.97,121.76,121.93,5412.0,112.2957,112.434,112.2404,112.3971,5412.0
2018-05-25 15:30:00,121.93,121.93,121.53,121.72,26991.0,112.3971,112.3971,112.0284,112.2035,26991.0
2018-05-29 09:30:00,121.25,122.23,121.14,122.23,18568.0,111.7703,112.6737,111.6689,112.6737,18568.0
2018-05-29 10:00:00,122.23,122.27,121.69,121.8,9592.0,112.6737,112.7105,112.1759,112.2773,9592.0
2018-05-29 10:30:00,121.75,121.9,121.66,121.66,6151.0,112.2312,112.3695,112.1482,112.1482,6151.0
2018-05-29 11:00:00,121.41,121.86,121.4,121.84,15103.0,111.9178,112.3326,111.9085,112.3141,15103.0
2018-05-29 11:30:00,121.73,121.8,121.37,121.57,5691.0,112.2127,112.2773,111.8809,112.0653,5691.0
2018-05-29 12:00:00,121.49,121.49,121.11,121.17,12924.0,111.9915,111.9915,111.6412,111.6965,12924.0
2018-05-29 12:30:00,121.22,121.5,121.19,121.49,7400.0,111.7426,112.0007,111.715,111.9915,7400.0
2018-05-29 13:00:00,121.52,121.52,121.31,121.44,7000.0,112.0192,112.0192,111.8256,111.9454,7000.0
2018-05-29 13:30:00,121.43,121.65,121.31,121.65,7370.0,111.9362,112.139,111.8256,112.139,7370.0
2018-05-29 14:00:00,121.63,121.82,121.35,121.82,9440.0,112.1206,112.2957,111.8625,112.2957,9440.0
2018-05-29 14:30:00,121.8,121.83,121.41,121.42,10771.0,112.2773,112.3049,111.9178,111.927,10771.0
2018-05-29 15:00:00,121.44,121.64,121.4,121.63,15404.0,111.9454,112.1298,111.9085,112.1206,15404.0
2018-05-29 15:30:00,121.64,122.32,121.6,122.03,72549.0,112.1298,112.7566,112.0929,112.4893,72549.0
2018-05-30 09:30:00,122.53,123.67,122.34,123.22,18794.0,112.9502,114.0011,112.7751,113.5863,18794.0
2018-05-30 10:00:00,123.3,123.5,122.83,123.01,11027.0,113.66,113.8444,113.2267,113.3927,11027.0
2018-05-30 10:30:00,123.08,123.47,123.03,123.35,11708.0,113.4572,113.8167,113.4111,113.7061,11708.0
2018-05-30 11:00:00,123.37,123.55,123.17,123.42,14846.0,113.7245,113.8904,113.5402,113.7706,14846.0
2018-05-30 11:30:00,123.45,123.61,123.28,123.53,15266.0,113.7983,113.9458,113.6416,113.872,15266.0
2018-05-30 12:00:00,123.54,123.72,123.46,123.6,16019.0,113.8812,114.0472,113.8075,113.9365,16019.0
2018-05-30 12:30:00,123.59,123.62,123.38,123.54,10694.0,113.9273,113.955,113.7337,113.8812,10694.0
2018-05-30 13:00:00,123.51,124.15,123.48,124.09,13528.0,113.8536,114.4435,113.8259,114.3882,13528.0
2018-05-30 13:30:00,124.1,124.36,124.1,124.18,9520.0,114.3974,114.6371,114.3974,114.4712,9520.0
2018-05-30 14:00:00,124.19,124.49,124.19,124.39,14329.0,114.4804,114.757,114.4804,114.6648,14329.0
2018-05-30 14:30:00,124.41,124.72,124.38,124.5,18598.0,114.6832,114.969,114.6556,114.7662,18598.0
2018-05-30 15:00:00,124.54,124.55,124.21,124.41,15155.0,114.803,114.8123,114.4988,114.6832,15155.0
2018-05-30 15:30:00,124.36,124.36,123.79,123.83,70171.0,114.6371,114.6371,114.1117,114.1486,70171.0
2018-05-31 09:30:00,124.06,124.66,122.89,124.23,14535.0,114.3606,114.9137,113.2821,114.5173,14535.0
2018-05-31 10:00:00,124.33,124.77,124.23,124.75,9700.0,114.6095,115.0151,114.5173,114.9966,9700.0
2018-05-31 10:30:00,124.67,124.77,124.31,124.58,9731.0,114.9229,115.0151,114.591,114.8399,9731.0
2018-05-31 11:00:00,124.53,124.87,124.42,124.82,18868.0,114.7938,115.1072,114.6924,115.0612,18868.0
2018-05-31 11:30:00,124.77,125.22,124.7,125.01,17885.0,115.0151,115.4299,114.9505,115.2363,17885.0
2018-05-31 12:00:00,125.01,125.08,124.71,124.74,9149.0,115.2363,115.3008,114.9598,114.9874,9149.0
2018-05-31 12:30:00,124.59,124.78,124.44,124.78,10390.0,114.8491,115.0243,114.7109,115.0243,10390.0
2018-05-31 13:00:00,124.79,124.83,124.65,124.81,11791.0,115.0335,115.0704,114.9044,115.0519,11791.0
2018-05-31 13:30:00,124.78,124.79,124.53,124.64,17308.0,115.0243,115.0335,114.7938,114.8952,17308.0
2018-05-31 14:00:00,124.63,124.75,124.46,124.46,18655.0,114.886,114.9966,114.7293,114.7293,18655.0
2018-05-31 14:30:00,124.45,124.47,124.18,124.3,23894.0,114.7201,114.7385,114.4712,114.5818,23894.0
2018-05-31 15:00:00,124.41,124.63,124.28,124.53,21466.0,114.6832,114.886,114.5634,114.7938,21466.0
2018-05-31 15:30:00,124.55,125.2,124.47,125.07,123219.0,114.8123,115.4114,114.7385,115.2916,123219.0
2018-06-01 09:30:00,125.71,125.92,125.11,125.54,18381.0,115.8816,116.0752,115.3285,115.7249,18381.0
2018-06-01 10:00:00,125.75,125.98,125.48,125.79,10387.0,115.9184,116.1305,115.6696,115.9553,10387.0
2018-06-01 10:30:00,125.66,126.14,125.66,126.1,10055.0,115.8355,116.278,115.8355,116.2411,10055.0
2018-06-01 11:00:00,126.09,126.43,125.94,126.22,10545.0,116.2319,116.5453,116.0936,116.3517,10545.0
2018-06-01 11:30:00,126.21,126.3,126.07,126.1,10059.0,116.3425,116.4254,116.2134,116.2411,10059.0
2018-06-01 12:00:00,126.11,126.17,125.88,126.03,8583.0,116.2503,116.3056,116.0383,116.1766,8583.0
2018-06-01 12:30:00,125.99,126.22,125.98,126.06,9504.0,116.1397,116.3517,116.1305,116.2042,9504.0
2018-06-01 13:00:00,126.11,126.16,125.78,125.83,16837.0,116.2503,116.2964,115.9461,115.9922,16837.0
2018-06-01 13:30:00,125.85,125.91,125.71,125.75,9685.0,116.0106,116.0659,115.8816,115.9184,9685.0
2018-06-01 14:00:00,125.76,125.76,125.46,125.49,10443.0,115.9277,115.9277,115.6511,115.6788,10443.0
2018-06-01 14:30:00,125.49,125.49,125.14,125.14,19118.0,115.6788,115.6788,115.3561,115.3561,19118.0
2018-06-01 15:00:00,125.19,125.2,124.92,125.01,14374.0,115.4022,115.4114,115.1533,115.2363,14374.0
2018-06-01 15:30:00,124.99,125.07,124.8,124.81,40791.0,115.2179,115.2916,115.0427,115.0519,40791.0
2018-06-04 09:30:00,124.97,126.18,124.97,125.67,14697.0,115.1994,116.3148,115.1994,115.8447,14697.0
2018-06-04 10:00:00,125.77,125.93,125.56,125.7,8130.0,115.9369,116.0844,115.7433,115.8724,8130.0
2018-06-04 10:30:00,125.68,125.99,125.65,125.9,11478.0,115.8539,116.1397,115.8263,116.0567,11478.0
2018-06-04 11:00:00,125.93,126.03,125.69,126.03,12642.0,116.0844,116.1766,115.8631,116.1766,12642.0
2018-06-04 11:30:00,126.07,126.34,125.95,126.34,8293.0,116.2134,116.4623,116.1028,116.4623,8293.0
2018-06-04 12:00:00,126.32,126.82,126.26,126.78,6346.0,116.4439,116.9048,116.3886,116.8679,6346.0
2018-06-04 12:30:00,126.73,126.73,126.5,126.63,7253.0,116.8218,116.8218,116.6098,116.7296,7253.0
2018-06-04 13:00:00,126.65,127.22,126.65,127.04,14543.0,116.7481,117.2735,116.7481,117.1076,14543.0
2018-06-04 13:30:00,127.01,127.05,126.79,126.98,8029.0,117.0799,117.1168,116.8771,117.0523,8029.0
2018-06-04 14:00:00,126.95,127.18,126.93,127.05,8775.0,117.0246,117.2366,117.0062,117.1168,8775.0
2018-06-04 14:30:00,127.03,127.03,126.71,126.85,11083.0,117.0984,117.0984,116.8034,116.9324,11083.0
2018-06-04 15:00:00,126.81,126.85,126.65,126.68,16721.0,116.8956,116.9324,116.7481,116.7757,16721.0
2018-06-04 15:30:00,126.69,126.83,126.54,126.83,43681.0,116.785,116.914,116.6467,116.914,43681.0
2018-06-05 09:30:00,126.88,127.39,126.82,127.14,10139.0,116.9601,117.4302,116.9048,117.1998,10139.0
2018-06-05 10:00:00,127.12,127.78,127.02,127.78,9730.0,117.1813,117.7897,117.0892,117.7897,9730.0
2018-06-05 10:30:00,127.81,127.98,127.1,127.36,20982.0,117.8174,117.9741,117.1629,117.4026,20982.0
2018-06-05 11:00:00,127.34,127.35,126.78,126.89,7758.0,117.3841,117.3934,116.8679,116.9693,7758.0
2018-06-05 11:30:00,126.92,127.1,126.72,127.06,5700.0,116.997,117.1629,116.8126,117.126,5700.0
2018-06-05 12:00:00,127.09,127.2,126.93,127.14,6850.0,117.1537,117.2551,117.0062,117.1998,6850.0
2018-06-05 12:30:00,127.13,127.17,126.85,127.0,5700.0,117.1906,117.2274,116.9324,117.0707,5700.0
2018-06-05 13:00:00,127.08,127.35,127.03,127.24,4600.0,117.1445,117.3934,117.0984,117.292,4600.0
2018-06-05 13:30:00,127.18,127.35,127.14,127.29,6273.0,117.2366,117.3934,117.1998,117.338,6273.0
2018-06-05 14:00:00,127.29,127.47,127.17,127.47,5647.0,117.338,117.504,117.2274,117.504,5647.0
2018-06-05 14:30:00,127.44,127.54,127.35,127.45,8358.0,117.4763,117.5685,117.3934,117.4855,8358.0
2018-06-05 15:00:00,127.45,127.46,127.06,127.12,8881.0,117.4855,117.4948,117.126,117.1813,8881.0
2018-06-05 15:30:00,127.13,127.35,127.04,127.15,47210.0,117.1906,117.3934,117.1076,117.209,47210.0
2018-06-06 09:30:00,127.51,127.81,126.92,127.03,13570.0,117.5408,117.8174,116.997,117.0984,13570.0
2018-06-06 10:00:00,127.04,127.63,127.04,127.63,3421.0,117.1076,117.6515,117.1076,117.6515,3421.0
2018-06-06 10:30:00,127.57,127.85,127.57,127.72,7904.0,117.5962,117.8543,117.5962,117.7344,7904.0
2018-06-06 11:00:00,127.78,128.13,127.78,128.13,6293.0,117.7897,118.1124,117.7897,118.1124,6293.0
2018-06-06 11:30:00,128.14,128.26,128.03,128.17,7510.0,118.1216,118.2322,118.0202,118.1492,7510.0
2018-06-06 12:00:00,128.12,128.18,127.92,127.95,24593.0,118.1032,118.1585,117.9188,117.9464,24593.0
2018-06-06 12:30:00,128.01,128.01,127.78,127.96,5992.0,118.0018,118.0018,117.7897,117.9557,5992.0
2018-06-06 13:00:00,127.94,128.01,127.6,127.68,6890.0,117.9372,118.0018,117.6238,117.6976,6890.0
2018-06-06 13:30:00,127.69,127.92,127.62,127.73,9532.0,117.7068,117.9188,117.6422,117.7436,9532.0
2018-06-06 14:00:00,127.79,128.05,127.79,128.02,9098.0,117.799,118.0386,117.799,118.011,9098.0
2018-06-06 14:30:00,127.92,128.34,127.89,128.33,12836.0,117.9188,118.306,117.8911,118.2967,12836.0
2018-06-06 15:00:00,128.34,128.83,128.33,128.82,11459.0,118.306,118.7576,118.2967,118.7484,11459.0
2018-06-06 15:30:00,128.75,129.19,128.4,129.14,68564.0,118.6839,119.0895,118.3613,119.0434,68564.0
2018-06-07 09:30:00,129.47,129.66,128.58,129.31,19447.0,119.3476,119.5227,118.5272,119.2001,19447.0
2018-06-07 10:00:00,129.23,129.59,129.05,129.07,8511.0,119.1264,119.4582,118.9604,118.9789,8511.0
2018-06-07 10:30:00,128.95,128.95,128.15,128.37,7343.0,118.8683,118.8683,118.1308,118.3336,7343.0
2018-06-07 11:00:00,128.41,128.41,128.04,128.14,6625.0,118.3705,118.3705,118.0294,118.1216,6625.0
2018-06-07 11:30:00,128.07,128.16,127.9,128.01,7309.0,118.0571,118.14,117.9004,118.0018,7309.0
2018-06-07 12:00:00,127.98,128.24,127.98,128.15,3900.0,117.9741,118.2138,117.9741,118.1308,3900.0
2018-06-07 12:30:00,128.15,128.19,127.98,128.05,5819.0,118.1308,118.1677,117.9741,118.0386,5819.0
2018-06-07 13:00:00,128.0,128.11,127.92,128.0,7833.0,117.9925,118.0939,117.9188,117.9925,7833.0
2018-06-07 13:30:00,127.93,128.31,127.93,128.23,12683.0,117.928,118.2783,117.928,118.2046,12683.0
2018-06-07 14:00:00,128.14,128.61,128.14,128.48,11632.0,118.1216,118.5548,118.1216,118.435,11632.0
2018-06-07 14:30:00,128.51,128.82,128.46,128.61,6366.0,118.4627,118.7484,118.4166,118.5548,6366.0
2018-06-07 15:00:00,128.67,128.88,128.62,128.81,10801.0,118.6102,118.8037,118.5641,118.7392,10801.0
2018-06-07 15:30:00,128.78,128.92,128.28,128.59,40377.0,118.7116,118.8406,118.2506,118.5364,40377.0
2018-06-08 09:30:00,128.52,129.26,128.02,129.16,12550.0,118.4719,119.154,118.011,119.0618,12550.0
2018-06-08 10:00:00,129.31,129.63,128.99,129.0,16000.0,119.2001,119.4951,118.9051,118.9144,16000.0
2018-06-08 10:30:00,129.04,129.04,128.67,128.79,4100.0,118.9512,118.9512,118.6102,118.7208,4100.0
2018-06-08 11:00:00,128.78,128.93,128.72,128.8,4422.0,118.7116,118.8498,118.6562,118.73,4422.0
2018-06-08 11:30:00,128.86,129.02,128.79,128.83,13026.0,118.7853,118.9328,118.7208,118.7576,13026.0
2018-06-08 12:00:00,128.85,129.03,128.66,129.03,9828.0,118.7761,118.942,118.6009,118.942,9828.0
2018-06-08 12:30:00,128.97,129.11,128.94,129.08,5880.0,118.8867,119.0158,118.859,118.9881,5880.0
2018-06-08 13:00:00,129.07,129.11,128.84,129.08,6448.0,118.9789,119.0158,118.7669,118.9881,6448.0
2018-06-08 13:30:00,129.02,129.3,128.97,129.3,8999.0,118.9328,119.1909,118.8867,119.1909,8999.0
2018-06-08 14:00:00,129.29,129.59,129.22,129.33,9220.0,119.1817,119.4582,119.1172,119.2186,9220.0
2018-06-08 14:30:00,129.28,129.38,129.12,129.16,7675.0,119.1725,119.2646,119.025,119.0618,7675.0
2018-06-08 15:00:00,129.18,129.27,129.01,129.11,28993.0,119.0803,119.1632,118.9236,119.0158,28993.0
2018-06-08 15:30:00,129.18,129.73,129.18,129.69,40498.0,119.0803,119.5873,119.0803,119.5504,40498.0
2018-06-11 09:30:00,129.98,130.0,129.26,129.3,15830.0,119.8177,119.8362,119.154,119.1909,15830.0
2018-06-11 10:00:00,129.44,129.55,129.21,129.21,13839.0,119.3199,119.4213,119.1079,119.1079,13839.0
2018-06-11 10:30:00,129.17,129.23,128.94,129.15,3735.0,119.0711,119.1264,118.859,119.0526,3735.0
2018-06-11 11:00:00,129.12,129.35,128.9,129.28,4419.0,119.025,119.237,118.8222,119.1725,4419.0
2018-06-11 11:30:00,129.29,129.6,129.28,129.38,8309.0,119.1817,119.4674,119.1725,119.2646,8309.0
2018-06-11 12:00:00,129.43,129.43,129.12,129.24,4194.0,119.3107,119.3107,119.025,119.1356,4194.0
2018-06-11 12:30:00,129.2,129.2,128.83,128.87,6019.0,119.0987,119.0987,118.7576,118.7945,6019.0
2018-06-11 13:00:00,128.93,129.0,128.77,128.77,13143.0,118.8498,118.9144,118.7023,118.7023,13143.0
2018-06-11 13:30:00,128.77,128.83,128.64,128.77,3237.0,118.7023,118.7576,118.5825,118.7023,3237.0
2018-06-11 14:00:00,128.79,128.81,128.64,128.81,6013.0,118.7208,118.7392,118.5825,118.7392,6013.0
2018-06-11 14:30:00,128.82,129.08,128.74,129.07,12932.0,118.7484,118.9881,118.6747,118.9789,12932.0
2018-06-11 15:00:00,129.07,129.26,129.07,129.22,8374.0,118.9789,119.154,118.9789,119.1172,8374.0
2018-06-11 15:30:00,129.24,129.24,128.91,129.0,20164.0,119.1356,119.1356,118.8314,118.9144,20164.0
2018-06-12 09:30:00,129.01,129.01,128.54,128.91,11390.0,118.9236,118.9236,118.4903,118.8314,11390.0
2018-06-12 10:00:00,128.84,129.14,128.77,128.77,3573.0,118.7669,119.0434,118.7023,118.7023,3573.0
2018-06-12 10:30:00,128.87,129.05,128.84,129.03,5211.0,118.7945,118.9604,118.7669,118.942,5211.0
2018-06-12 11:00:00,129.07,129.59,128.96,129.52,8939.0,118.9789,119.4582,118.8775,119.3937,8939.0
2018-06-12 11:30:00,129.5,129.76,129.46,129.54,16258.0,119.3753,119.6149,119.3384,119.4121,16258.0
2018-06-12 12:00:00,129.62,129.66,129.29,129.36,12438.0,119.4859,119.5227,119.1817,119.2462,12438.0
2018-06-12 12:30:00,129.44,129.64,129.39,129.44,10692.0,119.3199,119.5043,119.2739,119.3199,10692.0
2018-06-12 13:00:00,129.45,129.67,129.35,129.67,10698.0,119.3292,119.532,119.237,119.532,10698.0
2018-06-12 13:30:00,129.73,129.89,129.68,129.88,10106.0,119.5873,119.7348,119.5412,119.7255,10106.0
2018-06-12 14:00:00,129.88,129.9,129.47,129.48,10641.0,119.7255,119.744,119.3476,119.3568,10641.0
2018-06-12 14:30:00,129.5,129.63,129.35,129.41,15602.0,119.3753,119.4951,119.237,119.2923,15602.0
2018-06-12 15:00:00,129.45,129.5,129.38,129.4,9456.0,119.3292,119.3753,119.2646,119.2831,9456.0
2018-06-12 15:30:00,129.4,129.63,129.38,129.53,40699.0,119.2831,119.4951,119.2646,119.4029,40699.0
2018-06-13 09:30:00,129.97,130.12,127.71,130.0,15131.0,119.8085,119.9468,117.7252,119.8362,15131.0
2018-06-13 10:00:00,130.21,130.5,130.21,130.32,7076.0,120.0297,120.2971,120.0297,120.1311,7076.0
2018-06-13 10:30:00,130.25,130.45,130.23,130.42,4321.0,120.0666,120.251,120.0482,120.2233,4321.0
2018-06-13 11:00:00,130.39,130.7,130.38,130.65,8134.0,120.1957,120.4814,120.1865,120.4353,8134.0
2018-06-13 11:30:00,130.66,130.67,130.17,130.28,7757.0,120.4446,120.4538,119.9929,120.0943,7757.0
2018-06-13 12:00:00,130.25,130.31,130.0,130.14,5576.0,120.0666,120.1219,119.8362,119.9652,5576.0
2018-06-13 12:30:00,130.13,130.18,129.95,130.02,5374.0,119.956,120.0021,119.7901,119.8546,5374.0
2018-06-13 13:00:00,130.02,130.23,129.99,130.13,4800.0,119.8546,120.0482,119.8269,119.956,4800.0
2018-06-13 13:30:00,130.15,130.17,129.96,129.96,3719.0,119.9744,119.9929,119.7993,119.7993,3719.0
2018-06-13 14:00:00,130.01,130.01,129.34,129.39,6627.0,119.8454,119.8454,119.2278,119.2739,6627.0
2018-06-13 14:30:00,129.24,129.59,129.15,129.56,7900.0,119.1356,119.4582,119.0526,119.4306,7900.0
2018-06-13 15:00:00,129.74,129.9,129.51,129.51,5600.0,119.5965,119.744,119.3845,119.3845,5600.0
2018-06-13 15:30:00,129.5,129.77,129.5,129.58,20553.0,119.3753,119.6241,119.3753,119.449,20553.0
2018-06-14 09:30:00,129.95,130.35,129.63,129.74,11953.0,119.7901,120.1588,119.4951,119.5965,11953.0
2018-06-14 10:00:00,129.87,130.33,129.86,130.27,4928.0,119.7163,120.1404,119.7071,120.0851,4928.0
2018-06-14 10:30:00,130.34,130.41,130.08,130.2,8196.0,120.1496,120.2141,119.9099,120.0205,8196.0
2018-06-14 11:00:00,130.19,130.45,130.04,130.45,12100.0,120.0113,120.251,119.873,120.251,12100.0
2018-06-14 11:30:00,130.49,131.07,130.49,131.02,12453.0,120.2879,120.8225,120.2879,120.7764,12453.0
2018-06-14 12:00:00,131.01,131.24,130.92,131.18,13872.0,120.7672,120.9792,120.6842,120.9239,13872.0
2018-06-14 12:30:00,131.12,131.12,130.69,130.74,11688.0,120.8686,120.8686,120.4722,120.5183,11688.0
2018-06-14 13:00:00,130.73,130.9,130.73,130.84,7398.0,120.5091,120.6658,120.5091,120.6105,7398.0
2018-06-14 13:30:00,130.86,130.97,130.73,130.84,6565.0,120.6289,120.7303,120.5091,120.6105,6565.0
2018-06-14 14:00:00,130.75,130.78,130.52,130.58,8309.0,120.5275,120.5552,120.3155,120.3708,8309.0
2018-06-14 14:30:00,130.62,130.98,130.57,130.81,11553.0,120.4077,120.7395,120.3616,120.5828,11553.0
2018-06-14 15:00:00,130.82,131.12,130.77,131.12,12684.0,120.5921,120.8686,120.546,120.8686,12684.0
2018-06-14 15:30:00,131.1,131.3,131.05,131.11,31906.0,120.8502,121.0345,120.8041,120.8594,31906.0
2018-06-15 09:30:00,130.54,130.63,129.96,130.03,121380.0,120.3339,120.4169,119.7993,119.8638,121380.0
2018-06-15 10:00:00,130.03,130.77,129.97,130.75,5317.0,119.8638,120.546,119.8085,120.5275,5317.0
2018-06-15 10:30:00,130.57,131.22,130.42,131.22,8637.0,120.3616,120.9608,120.2233,120.9608,8637.0
2018-06-15 11:00:00,131.15,131.31,130.96,130.96,5552.0,120.8963,121.0437,120.7211,120.7211,5552.0
2018-06-15 11:30:00,131.1,131.31,130.96,131.31,7253.0,120.8502,121.0437,120.7211,121.0437,7253.0
2018-06-15 12:00:00,131.34,131.45,131.15,131.4,3639.0,121.0714,121.1728,120.8963,121.1267,3639.0
2018-06-15 12:30:00,131.35,131.46,131.25,131.4,6990.0,121.0806,121.182,120.9884,121.1267,6990.0
2018-06-15 13:00:00,131.4,131.54,131.31,131.41,10348.0,121.1267,121.2558,121.0437,121.1359,10348.0
2018-06-15 13:30:00,131.44,131.46,131.2,131.32,5527.0,121.1636,121.182,120.9423,121.053,5527.0
2018-06-15 14:00:00,131.32,131.34,131.07,131.08,9591.0,121.053,121.0714,120.8225,120.8317,9591.0
2018-06-15 14:30:00,131.15,131.15,130.8,130.8,9752.0,120.8963,120.8963,120.5736,120.5736,9752.0
2018-06-15 15:00:00,130.8,130.97,130.49,130.83,14992.0,120.5736,120.7303,120.2879,120.6013,14992.0
2018-06-15 15:30:00,130.83,131.57,130.82,131.29,52725.0,120.6013,121.2834,120.5921,121.0253,52725.0
2018-06-18 09:30:00,130.17,131.1,129.98,130.84,17904.0,119.9929,120.8502,119.8177,120.6105,17904.0
2018-06-18 10:00:00,130.76,131.3,130.68,131.17,8474.0,120.5367,121.0345,120.463,120.9147,8474.0
2018-06-18 10:30:00,131.14,131.33,131.14,131.27,5901.0,120.887,121.0622,120.887,121.0069,5901.0
2018-06-18 11:00:00,131.33,131.43,131.32,131.37,4701.0,121.0622,121.1544,121.053,121.0991,4701.0
2018-06-18 11:30:00,131.42,131.6,131.34,131.49,4161.0,121.1451,121.3111,121.0714,121.2097,4161.0
2018-06-18 12:00:00,131.56,131.57,131.38,131.38,3599.0,121.2742,121.2834,121.1083,121.1083,3599.0
2018-06-18 12:30:00,131.36,131.6,131.36,131.59,2903.0,121.0898,121.3111,121.0898,121.3019,2903.0
2018-06-18 13:00:00,131.57,131.81,131.57,131.64,9148.0,121.2834,121.5047,121.2834,121.3479,9148.0
2018-06-18 13:30:00,131.65,131.75,131.57,131.74,3214.0,121.3572,121.4493,121.2834,121.4401,3214.0
2018-06-18 14:00:00,131.69,131.89,131.63,131.86,6558.0,121.394,121.5784,121.3387,121.5507,6558.0
2018-06-18 14:30:00,131.86,132.15,131.86,131.95,7919.0,121.5507,121.8181,121.5507,121.6337,7919.0
2018-06-18 15:00:00,132.0,132.27,131.96,132.27,7626.0,121.6798,121.9287,121.6429,121.9287,7626.0
2018-06-18 15:30:00,132.3,132.34,132.1,132.14,35070.0,121.9563,121.9932,121.772,121.8089,35070.0
2018-06-19 09:30:00,131.4,131.85,131.2,131.2,12989.0,121.1267,121.5415,120.9423,120.9423,12989.0
2018-06-19 10:00:00,131.13,131.9,131.0,131.71,27658.0,120.8778,121.5876,120.758,121.4125,27658.0
2018-06-19 10:30:00,131.66,132.21,131.6,132.06,22842.0,121.3664,121.8734,121.3111,121.7351,22842.0
2018-06-19 11:00:00,132.03,132.56,132.03,132.3,14852.0,121.7075,122.196,121.7075,121.9563,14852.0
2018-06-19 11:30:00,132.33,132.52,132.15,132.29,14025.0,121.984,122.1591,121.8181,121.9471,14025.0
2018-06-19 12:00:00,132.25,132.45,132.14,132.14,14147.0,121.9103,122.0946,121.8089,121.8089,14147.0
2018-06-19 12:30:00,132.14,132.23,131.98,132.19,6100.0,121.8089,121.8918,121.6614,121.8549,6100.0
2018-06-19 13:00:00,132.22,132.39,132.12,132.22,8000.0,121.8826,122.0393,121.7904,121.8826,8000.0
2018-06-19 13:30:00,132.2,132.45,132.15,132.44,20992.0,121.8642,122.0946,121.8181,122.0854,20992.0
2018-06-19 14:00:00,132.44,132.91,132.43,132.84,20604.0,122.0854,122.5187,122.0762,122.4541,20604.0
2018-06-19 14:30:00,132.97,133.13,132.85,132.98,23564.0,122.574,122.7215,122.4633,122.5832,23564.0
2018-06-19 15:00:00,132.96,132.98,132.82,132.89,24088.0,122.5647,122.5832,122.4357,122.5002,24088.0
2018-06-19 15:30:00,132.93,133.29,132.79,133.21,65761.0,122.5371,122.8689,122.408,122.7952,65761.0
2018-06-20 09:30:00,133.13,133.47,131.57,132.99,22618.0,122.7215,123.0349,121.2834,122.5924,22618.0
2018-06-20 10:00:00,133.0,133.31,132.58,132.58,13015.0,122.6016,122.8874,122.2145,122.2145,13015.0
2018-06-20 10:30:00,132.58,132.58,132.24,132.3,39282.0,122.2145,122.2145,121.901,121.9563,39282.0
2018-06-20 11:00:00,132.3,132.44,131.86,131.86,12904.0,121.9563,122.0854,121.5507,121.5507,12904.0
2018-06-20 11:30:00,131.8,132.13,131.8,132.0,16895.0,121.4954,121.7996,121.4954,121.6798,16895.0
2018-06-20 12:00:00,132.0,132.32,131.93,131.98,51112.0,121.6798,121.9748,121.6153,121.6614,51112.0
2018-06-20 12:30:00,132.01,132.09,131.82,131.97,23058.0,121.689,121.7628,121.5139,121.6521,23058.0
2018-06-20 13:00:00,131.97,132.14,131.86,132.02,46276.0,121.6521,121.8089,121.5507,121.6982,46276.0
2018-06-20 13:30:00,132.02,132.03,131.75,131.81,16823.0,121.6982,121.7075,121.4493,121.5047,16823.0
2018-06-20 14:00:00,131.81,132.33,131.81,132.09,36321.0,121.5047,121.984,121.5047,121.7628,36321.0
2018-06-20 14:30:00,132.02,132.11,131.72,131.81,24053.0,121.6982,121.7812,121.4217,121.5047,24053.0
2018-06-20 15:00:00,131.81,131.83,131.61,131.67,24733.0,121.5047,121.5231,121.3203,121.3756,24733.0
2018-06-20 15:30:00,131.67,131.7,130.98,131.13,89306.0,121.3756,121.4033,120.7395,120.8778,89306.0
2018-06-21 09:30:00,131.43,131.77,130.74,131.22,12877.0,121.1544,121.4678,120.5183,120.9608,12877.0
2018-06-21 10:00:00,131.21,131.23,130.47,130.86,11109.0,120.9516,120.97,120.2694,120.6289,11109.0
2018-06-21 10:30:00,131.0,131.08,130.52,130.88,11970.0,120.758,120.8317,120.3155,120.6474,11970.0
2018-06-21 11:00:00,130.85,131.1,130.63,131.1,10662.0,120.6197,120.8502,120.4169,120.8502,10662.0
2018-06-21 11:30:00,131.03,131.15,130.87,131.01,11664.0,120.7856,120.8963,120.6381,120.7672,11664.0
2018-06-21 12:00:00,131.0,131.0,130.7,130.84,9089.0,120.758,120.758,120.4814,120.6105,9089.0
2018-06-21 12:30:00,130.84,130.95,130.21,130.21,9052.0,120.6105,120.7119,120.0297,120.0297,9052.0
2018-06-21 13:00:00,130.25,130.98,130.25,130.87,15007.0,120.0666,120.7395,120.0666,120.6381,15007.0
2018-06-21 13:30:00,130.87,130.91,130.48,130.82,9492.0,120.6381,120.675,120.2786,120.5921,9492.0
2018-06-21 14:00:00,130.84,131.08,130.84,131.06,24460.0,120.6105,120.8317,120.6105,120.8133,24460.0
2018-06-21 14:30:00,130.99,131.06,130.85,130.89,20785.0,120.7488,120.8133,120.6197,120.6566,20785.0
2018-06-21 15:00:00,130.95,131.1,130.62,130.99,13172.0,120.7119,120.8502,120.4077,120.7488,13172.0
2018-06-21 15:30:00,130.97,131.1,130.52,131.02,55248.0,120.7303,120.8502,120.3155,120.7764,55248.0
2018-06-22 09:30:00,131.21,131.21,130.08,130.1,13044.0,120.9516,120.9516,119.9099,119.9283,13044.0
2018-06-22 10:00:00,130.12,131.25,130.12,131.19,14993.0,119.9468,120.9884,119.9468,120.9331,14993.0
2018-06-22 10:30:00,131.25,131.8,131.19,131.49,24092.0,120.9884,121.4954,120.9331,121.2097,24092.0
2018-06-22 11:00:00,131.47,131.72,131.44,131.66,15381.0,121.1912,121.4217,121.1636,121.3664,15381.0
2018-06-22 11:30:00,131.64,131.96,131.57,131.64,11289.0,121.3479,121.6429,121.2834,121.3479,11289.0
2018-06-22 12:00:00,131.57,131.86,131.57,131.68,7476.0,121.2834,121.5507,121.2834,121.3848,7476.0
2018-06-22 12:30:00,131.72,131.95,131.62,131.69,9161.0,121.4217,121.6337,121.3295,121.394,9161.0
2018-06-22 13:00:00,131.69,131.82,131.5,131.72,4613.0,121.394,121.5139,121.2189,121.4217,4613.0
2018-06-22 13:30:00,131.72,131.98,131.66,131.89,8450.0,121.4217,121.6614,121.3664,121.5784,8450.0
2018-06-22 14:00:00,131.86,132.0,131.57,131.58,9900.0,121.5507,121.6798,121.2834,121.2926,9900.0
2018-06-22 14:30:00,131.61,131.95,131.58,131.67,11788.0,121.3203,121.6337,121.2926,121.3756,11788.0
2018-06-22 15:00:00,131.63,132.06,131.6,132.05,16571.0,121.3387,121.7351,121.3111,121.7259,16571.0
2018-06-22 15:30:00,132.05,132.05,131.13,131.29,50897.0,121.7259,121.7259,120.8778,121.0253,50897.0
2018-06-25 09:30:00,131.16,131.16,129.68,129.79,6207.0,120.9055,120.9055,119.5412,119.6426,6207.0
2018-06-25 10:00:00,129.69,130.02,129.44,129.63,6141.0,119.5504,119.8546,119.3199,119.4951,6141.0
2018-06-25 10:30:00,129.6,130.26,129.6,129.87,6386.0,119.4674,120.0758,119.4674,119.7163,6386.0
2018-06-25 11:00:00,129.93,130.16,129.63,129.63,20739.0,119.7716,119.9837,119.4951,119.4951,20739.0
2018-06-25 11:30:00,129.63,129.77,129.15,129.73,19673.0,119.4951,119.6241,119.0526,119.5873,19673.0
2018-06-25 12:00:00,129.69,129.69,128.91,129.19,14176.0,119.5504,119.5504,118.8314,119.0895,14176.0
2018-06-25 12:30:00,129.16,129.68,129.15,129.68,34047.0,119.0618,119.5412,119.0526,119.5412,34047.0
2018-06-25 13:00:00,129.68,129.75,129.5,129.56,17279.0,119.5412,119.6057,119.3753,119.4306,17279.0
2018-06-25 13:30:00,129.54,130.09,129.46,130.0,8195.0,119.4121,119.9191,119.3384,119.8362,8195.0
2018-06-25 14:00:00,129.94,130.05,129.87,130.01,14313.0,119.7809,119.8823,119.7163,119.8454,14313.0
2018-06-25 14:30:00,129.96,130.01,129.25,129.51,21373.0,119.7993,119.8454,119.1448,119.3845,21373.0
2018-06-25 15:00:00,129.41,129.61,129.14,129.39,20008.0,119.2923,119.4767,119.0434,119.2739,20008.0
2018-06-25 15:30:00,129.39,129.82,129.25,129.49,40998.0,119.2739,119.6702,119.1448,119.366,40998.0
2018-06-26 09:30:00,129.57,130.02,129.04,129.58,11433.0,119.4398,119.8546,118.9512,119.449,11433.0
2018-06-26 10:00:00,129.5,130.1,129.49,129.85,17056.0,119.3753,119.9283,119.366,119.6979,17056.0
2018-06-26 10:30:00,129.8,129.84,129.2,129.56,10023.0,119.6518,119.6887,119.0987,119.4306,10023.0
2018-06-26 11:00:00,129.46,129.75,129.35,129.45,11516.0,119.3384,119.6057,119.237,119.3292,11516.0
2018-06-26 11:30:00,129.46,129.93,129.4,129.93,12627.0,119.3384,119.7716,119.2831,119.7716,12627.0
2018-06-26 12:00:00,129.93,130.11,129.91,130.0,8867.0,119.7716,119.9376,119.7532,119.8362,8867.0
2018-06-26 12:30:00,130.04,130.32,130.03,130.24,7891.0,119.873,120.1311,119.8638,120.0574,7891.0
2018-06-26 13:00:00,130.27,130.37,130.17,130.17,4679.0,120.0851,120.1772,119.9929,119.9929,4679.0
2018-06-26 13:30:00,130.15,130.32,130.15,130.24,10677.0,119.9744,120.1311,119.9744,120.0574,10677.0
2018-06-26 14:00:00,130.25,130.33,130.07,130.15,10600.0,120.0666,120.1404,119.9007,119.9744,10600.0
2018-06-26 14:30:00,130.12,130.28,129.97,130.0,18735.0,119.9468,120.0943,119.8085,119.8362,18735.0
2018-06-26 15:00:00,130.04,130.13,129.95,130.12,18140.0,119.873,119.956,119.7901,119.9468,18140.0
2018-06-26 15:30:00,130.11,130.41,129.8,129.85,52302.0,119.9376,120.2141,119.6518,119.6979,52302.0
2018-06-27 09:30:00,130.44,130.73,129.78,129.88,9424.0,120.2418,120.5091,119.6334,119.7255,9424.0
2018-06-27 10:00:00,130.02,130.02,129.58,129.89,8225.0,119.8546,119.8546,119.449,119.7348,8225.0
2018-06-27 10:30:00,129.87,130.19,129.7,130.19,9271.0,119.7163,120.0113,119.5596,120.0113,9271.0
2018-06-27 11:00:00,130.22,130.49,130.0,130.0,16339.0,120.039,120.2879,119.8362,119.8362,16339.0
2018-06-27 11:30:00,129.97,130.53,129.94,130.48,8553.0,119.8085,120.3247,119.7809,120.2786,8553.0
2018-06-27 12:00:00,130.5,130.64,130.05,130.05,4800.0,120.2971,120.4261,119.8823,119.8823,4800.0
2018-06-27 12:30:00,130.05,130.15,129.71,129.71,8304.0,119.8823,119.9744,119.5688,119.5688,8304.0
2018-06-27 13:00:00,129.56,129.7,129.22,129.26,3900.0,119.4306,119.5596,119.1172,119.154,3900.0
2018-06-27 13:30:00,129.31,129.38,128.94,129.07,6993.0,119.2001,119.2646,118.859,118.9789,6993.0
2018-06-27 14:00:00,129.09,129.23,128.75,128.75,9305.0,118.9973,119.1264,118.6839,118.6839,9305.0
2018-06-27 14:30:00,128.76,129.13,128.7,128.7,7545.0,118.6931,119.0342,118.6378,118.6378,7545.0
2018-06-27 15:00:00,128.66,128.98,128.46,128.89,14292.0,118.6009,118.8959,118.4166,118.813,14292.0
2018-06-27 15:30:00,128.86,129.02,128.38,128.47,60494.0,118.7853,118.9328,118.3428,118.4258,60494.0
2018-06-28 09:30:00,128.1,129.95,128.1,128.91,10370.0,118.0847,119.7901,118.0847,118.8314,10370.0
2018-06-28 10:00:00,128.83,128.98,128.33,128.33,9544.0,118.7576,118.8959,118.2967,118.2967,9544.0
2018-06-28 10:30:00,128.51,128.71,128.24,128.71,18551.0,118.4627,118.647,118.2138,118.647,18551.0
2018-06-28 11:00:00,128.66,128.72,128.44,128.62,13570.0,118.6009,118.6562,118.3981,118.5641,13570.0
2018-06-28 11:30:00,128.65,128.76,128.19,128.27,13494.0,118.5917,118.6931,118.1677,118.2414,13494.0
2018-06-28 12:00:00,128.33,128.39,127.86,127.88,9969.0,118.2967,118.352,117.8635,117.8819,9969.0
2018-06-28 12:30:00,127.85,127.95,127.67,127.94,11306.0,117.8543,117.9464,117.6883,117.9372,11306.0
2018-06-28 13:00:00,127.92,128.24,127.92,128.21,3300.0,117.9188,118.2138,117.9188,118.1861,3300.0
2018-06-28 13:30:00,128.3,128.55,128.27,128.49,9014.0,118.2691,118.4995,118.2414,118.4442,9014.0
2018-06-28 14:00:00,128.43,128.62,128.29,128.62,8769.0,118.3889,118.5641,118.2599,118.5641,8769.0
2018-06-28 14:30:00,128.63,128.8,128.49,128.8,14750.0,118.5733,118.73,118.4442,118.73,14750.0
2018-06-28 15:00:00,128.92,129.24,128.69,129.24,24700.0,118.8406,119.1356,118.6286,119.1356,24700.0
2018-06-28 15:30:00,129.21,129.46,129.15,129.4,90616.0,119.1079,119.3384,119.0526,119.2831,90616.0
2018-06-29 09:30:00,129.85,131.01,129.59,129.93,8106.0,119.6979,120.7672,119.4582,119.7716,8106.0
2018-06-29 10:00:00,130.23,130.49,130.02,130.27,11215.0,120.0482,120.2879,119.8546,120.0851,11215.0
2018-06-29 10:30:00,130.25,130.71,130.24,130.71,7150.0,120.0666,120.4907,120.0574,120.4907,7150.0
2018-06-29 11:00:00,130.66,130.7,130.09,130.09,13556.0,120.4446,120.4814,119.9191,119.9191,13556.0
2018-06-29 11:30:00,130.06,130.23,130.02,130.17,35110.0,119.8915,120.0482,119.8546,119.9929,35110.0
2018-06-29 12:00:00,130.18,130.34,130.12,130.28,20846.0,120.0021,120.1496,119.9468,120.0943,20846.0
2018-06-29 12:30:00,130.27,130.36,130.12,130.2,17788.0,120.0851,120.168,119.9468,120.0205,17788.0
2018-06-29 13:00:00,130.22,130.64,130.19,130.52,4887.0,120.039,120.4261,120.0113,120.3155,4887.0
2018-06-29 13:30:00,130.52,130.79,130.46,130.79,11876.0,120.3155,120.5644,120.2602,120.5644,11876.0
2018-06-29 14:00:00,130.78,130.82,130.59,130.69,10565.0,120.5552,120.5921,120.38,120.4722,10565.0
2018-06-29 14:30:00,130.69,130.91,130.67,130.83,13752.0,120.4722,120.675,120.4538,120.6013,13752.0
2018-06-29 15:00:00,130.86,130.95,130.66,130.68,16535.0,120.6289,120.7119,120.4446,120.463,16535.0
2018-06-29 15:30:00,130.68,130.75,130.34,130.38,100558.0,120.463,120.5275,120.1496,120.1865,100558.0
2018-07-02 09:30:00,129.88,130.05,129.59,129.88,10423.0,119.7255,119.8823,119.4582,119.7255,10423.0
2018-07-02 10:00:00,130.14,130.28,129.86,130.24,11071.0,119.9652,120.0943,119.7071,120.0574,11071.0
2018-07-02 10:30:00,130.22,130.48,130.06,130.07,10885.0,120.039,120.2786,119.8915,119.9007,10885.0
2018-07-02 11:00:00,130.15,130.39,129.83,130.08,6936.0,119.9744,120.1957,119.6795,119.9099,6936.0
2018-07-02 11:30:00,129.96,129.99,129.65,129.81,8939.0,119.7993,119.8269,119.5135,119.661,8939.0
2018-07-02 12:00:00,129.78,129.96,129.72,129.85,7136.0,119.6334,119.7993,119.5781,119.6979,7136.0
2018-07-02 12:30:00,129.89,130.18,129.88,129.91,7658.0,119.7348,120.0021,119.7255,119.7532,7658.0
2018-07-02 13:00:00,130.02,130.1,129.95,129.96,5603.0,119.8546,119.9283,119.7901,119.7993,5603.0
2018-07-02 13:30:00,129.92,130.26,129.92,130.17,6484.0,119.7624,120.0758,119.7624,119.9929,6484.0
2018-07-02 14:00:00,130.17,130.59,130.17,130.54,13378.0,119.9929,120.38,119.9929,120.3339,13378.0
2018-07-02 14:30:00,130.58,130.75,130.18,130.34,16514.0,120.3708,120.5275,120.0021,120.1496,16514.0
2018-07-02 15:00:00,130.32,130.53,130.28,130.51,9711.0,120.1311,120.3247,120.0943,120.3063,9711.0
2018-07-02 15:30:00,130.47,130.71,130.36,130.56,26951.0,120.2694,120.4907,120.168,120.3524,26951.0
2018-07-03 09:30:00,131.18,131.82,130.26,131.78,16796.0,120.9239,121.5139,120.0758,121.477,16796.0
2018-07-03 10:00:00,131.77,132.25,131.68,131.99,22432.0,121.4678,121.9103,121.3848,121.6706,22432.0
2018-07-03 10:30:00,132.03,132.22,131.76,131.76,11739.0,121.7075,121.8826,121.4586,121.4586,11739.0
2018-07-03 11:00:00,131.75,131.9,131.54,131.72,14655.0,121.4493,121.5876,121.2558,121.4217,14655.0
2018-07-03 11:30:00,131.73,131.95,131.52,131.89,11304.0,121.4309,121.6337,121.2373,121.5784,11304.0
2018-07-03 12:00:00,131.84,131.9,131.61,131.72,15922.0,121.5323,121.5876,121.3203,121.4217,15922.0
2018-07-03 12:30:00,131.79,131.84,131.47,131.7,43275.0,121.4862,121.5323,121.1912,121.4033,43275.0
2018-07-05 09:30:00,132.03,132.03,130.81,130.81,15137.0,121.7075,121.7075,120.5828,120.5828,15137.0
2018-07-05 10:00:00,130.69,131.16,130.69,130.82,36255.0,120.4722,120.9055,120.4722,120.5921,36255.0
2018-07-05 10:30:00,130.83,131.84,130.74,131.77,22216.0,120.6013,121.5323,120.5183,121.4678,22216.0
2018-07-05 11:00:00,131.72,131.85,131.46,131.5,8919.0,121.4217,121.5415,121.182,121.2189,8919.0
2018-07-05 11:30:00,131.53,131.53,131.34,131.38,9141.0,121.2465,121.2465,121.0714,121.1083,9141.0
2018-07-05 12:00:00,131.44,131.66,131.42,131.64,5177.0,121.1636,121.3664,121.1451,121.3479,5177.0
2018-07-05 12:30:00,131.56,131.82,131.31,131.31,7900.0,121.2742,121.5139,121.0437,121.0437,7900.0
2018-07-05 13:00:00,131.35,131.66,131.35,131.65,3709.0,121.0806,121.3664,121.0806,121.3572,3709.0
2018-07-05 13:30:00,131.69,131.79,131.58,131.63,6661.0,121.394,121.4862,121.2926,121.3387,6661.0
2018-07-05 14:00:00,131.67,132.12,131.67,131.96,8209.0,121.3756,121.7904,121.3756,121.6429,8209.0
2018-07-05 14:30:00,132.09,132.3,131.8,132.3,11749.0,121.7628,121.9563,121.4954,121.9563,11749.0
2018-07-05 15:00:00,132.23,132.5,132.16,132.5,10962.0,121.8918,122.1407,121.8273,122.1407,10962.0
2018-07-05 15:30:00,132.48,132.69,132.28,132.61,37104.0,122.1223,122.3159,121.9379,122.2421,37104.0
2018-07-06 09:30:00,132.54,133.01,132.49,132.7,7991.0,122.1776,122.6108,122.1315,122.3251,7991.0
2018-07-06 10:00:00,132.73,133.13,132.62,133.13,6477.0,122.3527,122.7215,122.2513,122.7215,6477.0
2018-07-06 10:30:00,133.0,133.08,132.88,133.02,2599.0,122.6016,122.6754,122.491,122.6201,2599.0
2018-07-06 11:00:00,133.08,133.6,133.07,133.42,7852.0,122.6754,123.1547,122.6661,122.9888,7852.0
2018-07-06 11:30:00,133.46,133.57,133.42,133.54,5141.0,123.0257,123.1271,122.9888,123.0994,5141.0
2018-07-06 12:00:00,133.63,133.79,133.52,133.61,5000.0,123.1824,123.3299,123.081,123.1639,5000.0
2018-07-06 12:30:00,133.67,133.81,133.57,133.62,2384.0,123.2192,123.3483,123.1271,123.1731,2384.0
2018-07-06 13:00:00,133.68,133.78,133.53,133.61,3403.0,123.2285,123.3206,123.0902,123.1639,3403.0
2018-07-06 13:30:00,133.53,133.66,133.5,133.52,2441.0,123.0902,123.21,123.0625,123.081,2441.0
2018-07-06 14:00:00,133.62,133.7,133.52,133.68,4145.0,123.1731,123.2469,123.081,123.2285,4145.0
2018-07-06 14:30:00,133.65,133.72,133.54,133.67,5295.0,123.2008,123.2653,123.0994,123.2192,5295.0
2018-07-06 15:00:00,133.59,133.75,133.54,133.69,7717.0,123.1455,123.293,123.0994,123.2377,7717.0
2018-07-06 15:30:00,133.72,133.72,133.33,133.66,44442.0,123.2653,123.2653,122.9058,123.21,44442.0
2018-07-09 09:30:00,134.07,134.72,134.07,134.72,9657.0,123.588,124.1871,123.588,124.1871,9657.0
2018-07-09 10:00:00,134.57,134.64,133.94,134.37,6683.0,124.0489,124.1134,123.4681,123.8645,6683.0
2018-07-09 10:30:00,134.33,134.45,134.24,134.39,6810.0,123.8276,123.9383,123.7447,123.8829,6810.0
2018-07-09 11:00:00,134.4,134.7,134.35,134.42,29564.0,123.8922,124.1687,123.8461,123.9106,29564.0
2018-07-09 11:30:00,134.3,134.53,134.26,134.32,6038.0,123.8,124.012,123.7631,123.8184,6038.0
2018-07-09 12:00:00,134.32,134.53,134.31,134.44,4615.0,123.8184,124.012,123.8092,123.929,4615.0
2018-07-09 12:30:00,134.44,134.47,134.25,134.26,7275.0,123.929,123.9567,123.7539,123.7631,7275.0
2018-07-09 13:00:00,134.22,134.38,134.07,134.15,10464.0,123.7262,123.8737,123.588,123.6617,10464.0
2018-07-09 13:30:00,134.2,134.47,134.19,134.35,8506.0,123.7078,123.9567,123.6986,123.8461,8506.0
2018-07-09 14:00:00,134.35,134.37,134.17,134.25,7369.0,123.8461,123.8645,123.6801,123.7539,7369.0
2018-07-09 14:30:00,134.22,134.44,134.22,134.39,4544.0,123.7262,123.929,123.7262,123.8829,4544.0
2018-07-09 15:00:00,134.4,134.63,134.32,134.42,43098.0,123.8922,124.1042,123.8184,123.9106,43098.0
2018-07-09 15:30:00,134.37,134.69,134.32,134.63,30309.0,123.8645,124.1595,123.8184,124.1042,30309.0
2018-07-10 09:30:00,134.96,134.98,134.08,134.25,13865.0,124.4084,124.4268,123.5972,123.7539,13865.0
2018-07-10 10:00:00,134.35,134.44,133.78,133.98,11086.0,123.8461,123.929,123.3206,123.505,11086.0
2018-07-10 10:30:00,133.99,134.22,133.92,134.05,3536.0,123.5142,123.7262,123.4497,123.5695,3536.0
2018-07-10 11:00:00,134.03,134.13,133.65,133.83,6728.0,123.5511,123.6433,123.2008,123.3667,6728.0
2018-07-10 11:30:00,133.81,134.32,133.76,134.26,7252.0,123.3483,123.8184,123.3022,123.7631,7252.0
2018-07-10 12:00:00,134.27,134.33,134.11,134.21,2500.0,123.7723,123.8276,123.6248,123.717,2500.0
2018-07-10 12:30:00,134.23,134.28,133.97,134.07,2600.0,123.7355,123.7815,123.4958,123.588,2600.0
2018-07-10 13:00:00,134.04,134.04,133.83,134.01,2774.0,123.5603,123.5603,123.3667,123.5327,2774.0
2018-07-10 13:30:00,133.94,133.94,133.61,133.93,3781.0,123.4681,123.4681,123.1639,123.4589,3781.0
2018-07-10 14:00:00,133.88,134.15,133.81,134.09,5005.0,123.4128,123.6617,123.3483,123.6064,5005.0
2018-07-10 14:30:00,134.11,134.11,133.9,133.97,6862.0,123.6248,123.6248,123.4313,123.4958,6862.0
2018-07-10 15:00:00,133.96,134.06,133.84,133.94,9840.0,123.4866,123.5787,123.3759,123.4681,9840.0
2018-07-10 15:30:00,133.92,134.33,133.9,134.28,33689.0,123.4497,123.8276,123.4313,123.7815,33689.0
2018-07-11 09:30:00,134.26,134.86,134.08,134.76,14733.0,123.7631,124.3162,123.5972,124.224,14733.0
2018-07-11 10:00:00,134.75,135.4,134.75,135.4,12445.0,124.2148,124.814,124.2148,124.814,12445.0
2018-07-11 10:30:00,135.54,135.63,134.84,134.88,9641.0,124.943,125.026,124.2978,124.3346,9641.0
2018-07-11 11:00:00,134.98,135.19,134.97,135.01,4600.0,124.4268,124.6204,124.4176,124.4545,4600.0
2018-07-11 11:30:00,134.94,135.22,134.89,135.1,6368.0,124.3899,124.6481,124.3439,124.5374,6368.0
2018-07-11 12:00:00,135.06,135.06,134.79,134.98,2450.0,124.5006,124.5006,124.2517,124.4268,2450.0
2018-07-11 12:30:00,134.93,135.07,134.89,135.04,3789.0,124.3807,124.5098,124.3439,124.4821,3789.0
2018-07-11 13:00:00,135.09,135.32,135.02,135.25,4597.0,124.5282,124.7402,124.4637,124.6757,4597.0
2018-07-11 13:30:00,135.24,135.24,134.98,134.98,4600.0,124.6665,124.6665,124.4268,124.4268,4600.0
2018-07-11 14:00:00,134.98,135.26,134.97,135.12,4634.0,124.4268,124.6849,124.4176,124.5559,4634.0
2018-07-11 14:30:00,135.15,135.23,134.98,135.13,7131.0,124.5835,124.6573,124.4268,124.5651,7131.0
2018-07-11 15:00:00,135.05,135.2,134.85,135.0,14280.0,124.4913,124.6296,124.307,124.4453,14280.0
2018-07-11 15:30:00,135.03,135.45,135.02,135.3,53258.0,124.4729,124.8601,124.4637,124.7218,53258.0
2018-07-12 09:30:00,136.0,136.73,136.0,136.22,11712.0,125.3671,126.04,125.3671,125.5699,11712.0
2018-07-12 10:00:00,136.23,136.36,136.04,136.11,7891.0,125.5791,125.6989,125.4039,125.4685,7891.0
2018-07-12 10:30:00,136.34,136.36,136.01,136.28,4886.0,125.6805,125.6989,125.3763,125.6252,4886.0
2018-07-12 11:00:00,136.18,136.57,136.15,136.48,14629.0,125.533,125.8925,125.5053,125.8095,14629.0
2018-07-12 11:30:00,136.53,136.67,136.23,136.67,6963.0,125.8556,125.9847,125.5791,125.9847,6963.0
2018-07-12 12:00:00,136.89,136.89,136.58,136.76,6162.0,126.1875,126.1875,125.9017,126.0676,6162.0
2018-07-12 12:30:00,136.63,137.11,136.63,136.97,7201.0,125.9478,126.3903,125.9478,126.2612,7201.0
2018-07-12 13:00:00,136.96,137.02,136.78,136.93,7375.0,126.252,126.3073,126.0861,126.2244,7375.0
2018-07-12 13:30:00,136.89,137.09,136.74,136.81,10577.0,126.1875,126.3718,126.0492,126.1137,10577.0
2018-07-12 14:00:00,136.88,136.9,136.67,136.75,7280.0,126.1783,126.1967,125.9847,126.0584,7280.0
2018-07-12 14:30:00,136.77,136.86,136.55,136.55,8059.0,126.0769,126.1598,125.8741,125.8741,8059.0
2018-07-12 15:00:00,136.58,136.94,136.54,136.94,13159.0,125.9017,126.2336,125.8648,126.2336,13159.0
2018-07-12 15:30:00,136.96,136.96,136.63,136.95,43227.0,126.252,126.252,125.9478,126.2428,43227.0
2018-07-13 09:30:00,137.07,137.07,135.59,136.16,18071.0,126.3534,126.3534,124.9891,125.5146,18071.0
2018-07-13 10:00:00,136.26,136.31,135.87,135.89,13538.0,125.6067,125.6528,125.2472,125.2657,13538.0
2018-07-13 10:30:00,135.96,136.2,135.95,136.16,6397.0,125.3302,125.5514,125.321,125.5146,6397.0
2018-07-13 11:00:00,136.24,136.38,136.12,136.29,8843.0,125.5883,125.7174,125.4777,125.6344,8843.0
2018-07-13 11:30:00,136.34,136.52,136.23,136.23,8260.0,125.6805,125.8464,125.5791,125.5791,8260.0
2018-07-13 12:00:00,136.25,136.25,136.1,136.18,5729.0,125.5975,125.5975,125.4592,125.533,5729.0
2018-07-13 12:30:00,136.18,136.21,136.0,136.07,5235.0,125.533,125.5606,125.3671,125.4316,5235.0
2018-07-13 13:00:00,136.07,136.11,135.78,135.79,6628.0,125.4316,125.4685,125.1643,125.1735,6628.0
2018-07-13 13:30:00,135.9,135.9,135.76,135.89,6453.0,125.2749,125.2749,125.1458,125.2657,6453.0
2018-07-13 14:00:00,135.85,135.96,135.79,135.92,6700.0,125.2288,125.3302,125.1735,125.2933,6700.0
2018-07-13 14:30:00,135.88,135.9,135.59,135.71,10633.0,125.2564,125.2749,124.9891,125.0997,10633.0
2018-07-13 15:00:00,135.71,135.8,135.42,135.48,41760.0,125.0997,125.1827,124.8324,124.8877,41760.0
2018-07-13 15:30:00,135.48,135.5,135.23,135.38,59009.0,124.8877,124.9062,124.6573,124.7955,59009.0
2018-07-16 09:30:00,135.62,135.76,134.98,134.98,8674.0,125.0168,125.1458,124.4268,124.4268,8674.0
2018-07-16 10:00:00,134.93,135.67,134.93,135.36,5268.0,124.3807,125.0629,124.3807,124.7771,5268.0
2018-07-16 10:30:00,135.44,135.88,135.08,135.08,4661.0,124.8508,125.2564,124.519,124.519,4661.0
2018-07-16 11:00:00,135.17,135.45,135.12,135.44,5099.0,124.602,124.8601,124.5559,124.8508,5099.0
2018-07-16 11:30:00,135.39,135.45,135.23,135.44,4985.0,124.8048,124.8601,124.6573,124.8508,4985.0
2018-07-16 12:00:00,135.4,135.85,135.39,135.65,5487.0,124.814,125.2288,124.8048,125.0444,5487.0
2018-07-16 12:30:00,135.66,135.66,135.47,135.57,2940.0,125.0536,125.0536,124.8785,124.9707,2940.0
2018-07-16 13:00:00,135.55,135.7,135.41,135.41,3100.0,124.9522,125.0905,124.8232,124.8232,3100.0
2018-07-16 13:30:00,135.41,135.64,135.39,135.57,3400.0,124.8232,125.0352,124.8048,124.9707,3400.0
2018-07-16 14:00:00,135.62,135.62,135.08,135.18,10249.0,125.0168,125.0168,124.519,124.6112,10249.0
2018-07-16 14:30:00,135.15,135.17,134.79,134.88,9588.0,124.5835,124.602,124.2517,124.3346,9588.0
2018-07-16 15:00:00,134.86,135.3,134.85,135.06,8694.0,124.3162,124.7218,124.307,124.5006,8694.0
2018-07-16 15:30:00,135.07,135.28,135.02,135.17,28272.0,124.5098,124.7034,124.4637,124.602,28272.0
2018-07-17 09:30:00,135.07,135.58,134.75,135.47,7555.0,124.5098,124.9799,124.2148,124.8785,7555.0
2018-07-17 10:00:00,135.46,135.73,135.09,135.67,5817.0,124.8693,125.1182,124.5282,125.0629,5817.0
2018-07-17 10:30:00,135.68,135.87,135.64,135.77,4500.0,125.0721,125.2472,125.0352,125.155,4500.0
2018-07-17 11:00:00,135.72,136.01,135.67,135.86,7918.0,125.109,125.3763,125.0629,125.238,7918.0
2018-07-17 11:30:00,135.88,136.32,135.84,136.13,7030.0,125.2564,125.662,125.2196,125.4869,7030.0
2018-07-17 12:00:00,136.12,136.28,136.07,136.23,6120.0,125.4777,125.6252,125.4316,125.5791,6120.0
2018-07-17 12:30:00,136.2,136.3,136.08,136.22,6023.0,125.5514,125.6436,125.4408,125.5699,6023.0
2018-07-17 13:00:00,136.23,136.48,136.19,136.21,5230.0,125.5791,125.8095,125.5422,125.5606,5230.0
2018-07-17 13:30:00,136.28,136.36,136.22,136.3,7024.0,125.6252,125.6989,125.5699,125.6436,7024.0
2018-07-17 14:00:00,136.23,136.23,136.12,136.12,9764.0,125.5791,125.5791,125.4777,125.4777,9764.0
2018-07-17 14:30:00,136.15,136.15,136.0,136.04,8588.0,125.5053,125.5053,125.3671,125.4039,8588.0
2018-07-17 15:00:00,136.0,136.11,135.84,136.1,12748.0,125.3671,125.4685,125.2196,125.4592,12748.0
2018-07-17 15:30:00,136.08,136.35,135.88,136.27,68578.0,125.4408,125.6897,125.2564,125.616,68578.0
2018-07-18 09:30:00,136.6,136.9,135.58,135.78,25000.0,125.9202,126.1967,124.9799,125.1643,25000.0
2018-07-18 10:00:00,136.03,136.15,135.47,135.71,13459.0,125.3947,125.5053,124.8785,125.0997,13459.0
2018-07-18 10:30:00,135.55,135.65,135.46,135.57,8008.0,124.9522,125.0444,124.8693,124.9707,8008.0
2018-07-18 11:00:00,135.55,135.86,135.53,135.83,16577.0,124.9522,125.238,124.9338,125.2104,16577.0
2018-07-18 11:30:00,135.91,136.04,135.61,135.72,23669.0,125.2841,125.4039,125.0076,125.109,23669.0
2018-07-18 12:00:00,135.71,135.71,135.5,135.54,9282.0,125.0997,125.0997,124.9062,124.943,9282.0
2018-07-18 12:30:00,135.51,135.55,135.24,135.33,5700.0,124.9154,124.9522,124.6665,124.7495,5700.0
2018-07-18 13:00:00,135.39,135.53,135.35,135.38,5151.0,124.8048,124.9338,124.7679,124.7955,5151.0
2018-07-18 13:30:00,135.37,135.39,135.16,135.16,7674.0,124.7863,124.8048,124.5927,124.5927,7674.0
2018-07-18 14:00:00,135.23,135.63,135.23,135.63,7131.0,124.6573,125.026,124.6573,125.026,7131.0
2018-07-18 14:30:00,135.61,135.68,135.41,135.61,6304.0,125.0076,125.0721,124.8232,125.0076,6304.0
2018-07-18 15:00:00,135.62,135.72,135.5,135.57,18357.0,125.0168,125.109,124.9062,124.9707,18357.0
2018-07-18 15:30:00,135.58,136.01,135.43,135.78,102296.0,124.9799,125.3763,124.8416,125.1643,102296.0
2018-07-19 09:30:00,135.81,136.32,134.35,134.69,24081.0,125.1919,125.662,123.8461,124.1595,24081.0
2018-07-19 10:00:00,134.77,136.01,134.7,136.01,7382.0,124.2332,125.3763,124.1687,125.3763,7382.0
2018-07-19 10:30:00,135.93,135.93,135.49,135.69,20930.0,125.3025,125.3025,124.8969,125.0813,20930.0
2018-07-19 11:00:00,135.71,135.73,135.45,135.67,8972.0,125.0997,125.1182,124.8601,125.0629,8972.0
2018-07-19 11:30:00,135.61,135.75,135.59,135.63,10775.0,125.0076,125.1366,124.9891,125.026,10775.0
2018-07-19 12:00:00,135.61,135.75,135.54,135.72,4400.0,125.0076,125.1366,124.943,125.109,4400.0
2018-07-19 12:30:00,135.7,135.82,135.51,135.64,10070.0,125.0905,125.2011,124.9154,125.0352,10070.0
2018-07-19 13:00:00,135.67,135.75,135.54,135.7,19597.0,125.0629,125.1366,124.943,125.0905,19597.0
2018-07-19 13:30:00,135.7,135.75,135.48,135.63,10396.0,125.0905,125.1366,124.8877,125.026,10396.0
2018-07-19 14:00:00,135.7,135.7,135.51,135.58,17065.0,125.0905,125.0905,124.9154,124.9799,17065.0
2018-07-19 14:30:00,135.61,135.79,135.6,135.71,25671.0,125.0076,125.1735,124.9983,125.0997,25671.0
2018-07-19 15:00:00,135.72,135.75,135.58,135.68,12829.0,125.109,125.1366,124.9799,125.0721,12829.0
2018-07-19 15:30:00,135.7,135.84,135.56,135.81,52709.0,125.0905,125.2196,124.9615,125.1919,52709.0
2018-07-20 09:30:00,135.85,136.06,135.47,135.81,9572.0,125.2288,125.4224,124.8785,125.1919,9572.0
2018-07-20 10:00:00,135.89,136.14,135.73,135.96,24425.0,125.2657,125.4961,125.1182,125.3302,24425.0
2018-07-20 10:30:00,136.06,136.07,135.7,135.74,26188.0,125.4224,125.4316,125.0905,125.1274,26188.0
2018-07-20 11:00:00,135.8,135.96,135.78,135.81,5622.0,125.1827,125.3302,125.1643,125.1919,5622.0
2018-07-20 11:30:00,135.98,136.11,135.98,136.11,2937.0,125.3486,125.4685,125.3486,125.4685,2937.0
2018-07-20 12:00:00,136.09,136.09,135.83,136.06,9593.0,125.45,125.45,125.2104,125.4224,9593.0
2018-07-20 12:30:00,135.97,136.05,135.92,136.05,4821.0,125.3394,125.4132,125.2933,125.4132,4821.0
2018-07-20 13:00:00,136.01,136.16,135.99,136.16,3884.0,125.3763,125.5146,125.3578,125.5146,3884.0
2018-07-20 13:30:00,136.15,136.32,136.11,136.25,5191.0,125.5053,125.662,125.4685,125.5975,5191.0
2018-07-20 14:00:00,136.25,136.37,136.08,136.25,21545.0,125.5975,125.7081,125.4408,125.5975,21545.0
2018-07-20 14:30:00,136.15,136.17,135.97,136.03,14144.0,125.5053,125.5238,125.3394,125.3947,14144.0
2018-07-20 15:00:00,136.03,136.11,135.94,136.0,7667.0,125.3947,125.4685,125.3118,125.3671,7667.0
2018-07-20 15:30:00,136.05,136.16,135.83,135.89,27240.0,125.4132,125.5146,125.2104,125.2657,27240.0
2018-07-23 09:30:00,135.92,136.69,135.56,136.32,25708.0,125.2933,126.0031,124.9615,125.662,25708.0
2018-07-23 10:00:00,136.3,136.49,136.21,136.42,5175.0,125.6436,125.8188,125.5606,125.7542,5175.0
2018-07-23 10:30:00,136.37,136.43,136.27,136.39,7192.0,125.7081,125.7634,125.616,125.7266,7192.0
2018-07-23 11:00:00,136.39,136.47,136.22,136.31,5431.0,125.7266,125.8003,125.5699,125.6528,5431.0
2018-07-23 11:30:00,136.22,136.65,136.22,136.64,3800.0,125.5699,125.9662,125.5699,125.957,3800.0
2018-07-23 12:00:00,136.69,136.87,136.69,136.86,5470.0,126.0031,126.169,126.0031,126.1598,5470.0
2018-07-23 12:30:00,136.84,136.98,136.76,136.8,5262.0,126.1414,126.2704,126.0676,126.1045,5262.0
2018-07-23 13:00:00,136.81,136.96,136.57,136.64,2600.0,126.1137,126.252,125.8925,125.957,2600.0
2018-07-23 13:30:00,136.56,136.88,136.56,136.86,6501.0,125.8833,126.1783,125.8833,126.1598,6501.0
2018-07-23 14:00:00,136.84,136.9,136.69,136.76,4305.0,126.1414,126.1967,126.0031,126.0676,4305.0
2018-07-23 14:30:00,136.81,136.82,136.67,136.68,9258.0,126.1137,126.123,125.9847,125.9939,9258.0
2018-07-23 15:00:00,136.73,136.79,136.7,136.77,6833.0,126.04,126.0953,126.0123,126.0769,6833.0
2018-07-23 15:30:00,136.75,137.02,136.63,136.89,43885.0,126.0584,126.3073,125.9478,126.1875,43885.0
2018-07-24 09:30:00,137.22,137.52,136.69,136.69,4814.0,126.4917,126.7682,126.0031,126.0031,4814.0
2018-07-24 10:00:00,136.53,136.74,136.26,136.33,3065.0,125.8556,126.0492,125.6067,125.6713,3065.0
2018-07-24 10:30:00,136.27,136.43,136.17,136.33,4312.0,125.616,125.7634,125.5238,125.6713,4312.0
2018-07-24 11:00:00,136.4,136.41,136.07,136.37,6427.0,125.7358,125.745,125.4316,125.7081,6427.0
2018-07-24 11:30:00,136.4,136.43,135.91,135.97,8576.0,125.7358,125.7634,125.2841,125.3394,8576.0
2018-07-24 12:00:00,136.01,136.06,135.8,135.97,3959.0,125.3763,125.4224,125.1827,125.3394,3959.0
2018-07-24 12:30:00,136.01,136.03,135.7,135.7,6691.0,125.3763,125.3947,125.0905,125.0905,6691.0
2018-07-24 13:00:00,135.66,135.89,135.63,135.73,4450.0,125.0536,125.2657,125.026,125.1182,4450.0
2018-07-24 13:30:00,135.65,136.04,135.64,135.93,9597.0,125.0444,125.4039,125.0352,125.3025,9597.0
2018-07-24 14:00:00,135.92,136.13,135.84,136.02,8704.0,125.2933,125.4869,125.2196,125.3855,8704.0
2018-07-24 14:30:00,136.09,136.78,136.01,136.78,15501.0,125.45,126.0861,125.3763,126.0861,15501.0
2018-07-24 15:00:00,136.75,136.95,136.66,136.66,14587.0,126.0584,126.2428,125.9755,125.9755,14587.0
2018-07-24 15:30:00,136.66,137.54,136.65,137.48,52791.0,125.9755,126.7867,125.9662,126.7314,52791.0
2018-07-25 09:30:00,137.45,138.53,137.45,138.44,9989.0,126.7037,127.6993,126.7037,127.6163,9989.0
2018-07-25 10:00:00,138.45,138.56,137.52,137.74,12364.0,127.6255,127.7269,126.7682,126.971,12364.0
2018-07-25 10:30:00,137.7,137.79,137.52,137.69,24582.0,126.9342,127.0171,126.7682,126.9249,24582.0
2018-07-25 11:00:00,137.54,138.0,137.52,137.97,36154.0,126.7867,127.2107,126.7682,127.183,36154.0
2018-07-25 11:30:00,137.99,138.1,137.54,138.1,21715.0,127.2015,127.3029,126.7867,127.3029,21715.0
2018-07-25 12:00:00,137.95,138.15,137.86,137.88,5572.0,127.1646,127.349,127.0816,127.1001,5572.0
2018-07-25 12:30:00,137.83,138.36,137.8,138.36,10280.0,127.054,127.5426,127.0263,127.5426,10280.0
2018-07-25 13:00:00,138.3,138.38,138.1,138.35,14556.0,127.4872,127.561,127.3029,127.5333,14556.0
2018-07-25 13:30:00,138.33,138.39,138.06,138.11,9648.0,127.5149,127.5702,127.266,127.3121,9648.0
2018-07-25 14:00:00,138.07,138.25,137.81,137.88,26886.0,127.2752,127.4412,127.0356,127.1001,26886.0
2018-07-25 14:30:00,137.89,138.18,137.86,137.94,16521.0,127.1093,127.3766,127.0816,127.1554,16521.0
2018-07-25 15:00:00,137.94,138.07,137.9,138.06,43585.0,127.1554,127.2752,127.1185,127.266,43585.0
2018-07-25 15:30:00,138.02,138.76,138.01,138.31,76716.0,127.2291,127.9113,127.2199,127.4965,76716.0
2018-07-26 09:30:00,138.36,138.63,136.23,137.96,12045.0,127.5426,127.7914,125.5791,127.1738,12045.0
2018-07-26 10:00:00,137.97,138.29,137.88,137.9,3511.0,127.183,127.478,127.1001,127.1185,3511.0
2018-07-26 10:30:00,138.0,138.63,138.0,138.47,3839.0,127.2107,127.7914,127.2107,127.644,3839.0
2018-07-26 11:00:00,138.41,138.74,138.41,138.66,3695.0,127.5886,127.8928,127.5886,127.8191,3695.0
2018-07-26 11:30:00,138.7,138.75,138.37,138.53,3666.0,127.856,127.9021,127.5518,127.6993,3666.0
2018-07-26 12:00:00,138.45,138.53,137.91,138.04,2463.0,127.6255,127.6993,127.1277,127.2476,2463.0
2018-07-26 12:30:00,138.04,138.32,138.04,138.32,5942.0,127.2476,127.5057,127.2476,127.5057,5942.0
2018-07-26 13:00:00,138.32,138.9,138.23,138.89,8455.0,127.5057,128.0403,127.4227,128.0311,8455.0
2018-07-26 13:30:00,138.89,139.01,138.74,139.0,9158.0,128.0311,128.1417,127.8928,128.1325,9158.0
2018-07-26 14:00:00,138.98,139.1,138.82,139.05,12313.0,128.1141,128.2247,127.9666,128.1786,12313.0
2018-07-26 14:30:00,139.04,139.06,138.61,138.68,30688.0,128.1694,128.1878,127.773,127.8375,30688.0
2018-07-26 15:00:00,138.68,138.88,138.5,138.87,10527.0,127.8375,128.0219,127.6716,128.0127,10527.0
2018-07-26 15:30:00,138.95,138.98,138.63,138.73,28465.0,128.0864,128.1141,127.7914,127.8836,28465.0
2018-07-27 09:30:00,138.87,139.74,136.86,138.4,19172.0,128.0127,128.8147,126.1598,127.5794,19172.0
2018-07-27 10:00:00,138.41,138.42,137.93,138.02,10981.0,127.5886,127.5979,127.1462,127.2291,10981.0
2018-07-27 10:30:00,138.12,138.47,137.9,137.94,9045.0,127.3213,127.644,127.1185,127.1554,9045.0
2018-07-27 11:00:00,138.02,138.18,137.53,137.53,5644.0,127.2291,127.3766,126.7774,126.7774,5644.0
2018-07-27 11:30:00,137.54,137.94,137.48,137.76,7700.0,126.7867,127.1554,126.7314,126.9895,7700.0
2018-07-27 12:00:00,137.76,137.86,137.33,137.34,71586.0,126.9895,127.0816,126.5931,126.6023,71586.0
2018-07-27 12:30:00,137.27,137.48,136.34,136.34,27709.0,126.5378,126.7314,125.6805,125.6805,27709.0
2018-07-27 13:00:00,136.21,136.62,136.02,136.46,6300.0,125.5606,125.9386,125.3855,125.7911,6300.0
2018-07-27 13:30:00,136.5,137.03,136.45,137.03,6856.0,125.828,126.3165,125.7819,126.3165,6856.0
2018-07-27 14:00:00,137.03,137.1,136.81,136.99,18863.0,126.3165,126.3811,126.1137,126.2797,18863.0
2018-07-27 14:30:00,136.93,137.14,136.86,137.09,8082.0,126.2244,126.4179,126.1598,126.3718,8082.0
2018-07-27 15:00:00,137.13,137.46,137.13,137.23,5117.0,126.4087,126.7129,126.4087,126.5009,5117.0
2018-07-27 15:30:00,137.22,137.49,137.21,137.4,19231.0,126.4917,126.7406,126.4825,126.6576,19231.0
2018-07-30 09:30:00,137.38,137.38,135.65,136.04,5178.0,126.6392,126.6392,125.0444,125.4039,5178.0
2018-07-30 10:00:00,136.04,136.61,136.04,136.61,15936.0,125.4039,125.9294,125.4039,125.9294,15936.0
2018-07-30 10:30:00,136.41,136.58,136.2,136.3,7891.0,125.745,125.9017,125.5514,125.6436,7891.0
2018-07-30 11:00:00,136.27,136.5,136.07,136.45,28729.0,125.616,125.828,125.4316,125.7819,28729.0
2018-07-30 11:30:00,136.45,136.45,136.05,136.26,6302.0,125.7819,125.7819,125.4132,125.6067,6302.0
2018-07-30 12:00:00,136.14,136.21,135.51,135.57,7997.0,125.4961,125.5606,124.9154,124.9707,7997.0
2018-07-30 12:30:00,135.61,135.61,135.07,135.33,8011.0,125.0076,125.0076,124.5098,124.7495,8011.0
2018-07-30 13:00:00,135.35,135.53,135.14,135.41,14271.0,124.7679,124.9338,124.5743,124.8232,14271.0
2018-07-30 13:30:00,135.45,135.51,135.04,135.29,8287.0,124.8601,124.9154,124.4821,124.7126,8287.0
2018-07-30 14:00:00,135.35,135.57,135.18,135.18,3987.0,124.7679,124.9707,124.6112,124.6112,3987.0
2018-07-30 14:30:00,135.18,135.37,135.07,135.18,9387.0,124.6112,124.7863,124.5098,124.6112,9387.0
2018-07-30 15:00:00,135.19,135.43,135.17,135.32,7636.0,124.6204,124.8416,124.602,124.7402,7636.0
2018-07-30 15:30:00,135.28,135.68,135.05,135.11,33609.0,124.7034,125.0721,124.4913,124.5467,33609.0
2018-07-31 09:30:00,135.77,136.09,134.48,134.77,10736.0,125.155,125.45,123.9659,124.2332,10736.0
2018-07-31 10:00:00,134.65,135.06,134.38,135.06,7452.0,124.1226,124.5006,123.8737,124.5006,7452.0
2018-07-31 10:30:00,135.26,135.49,134.94,134.97,9434.0,124.6849,124.8969,124.3899,124.4176,9434.0
2018-07-31 11:00:00,134.95,135.05,134.45,135.05,33735.0,124.3992,124.4913,123.9383,124.4913,33735.0
2018-07-31 11:30:00,135.1,135.45,135.05,135.38,5949.0,124.5374,124.8601,124.4913,124.7955,5949.0
2018-07-31 12:00:00,135.39,135.61,135.39,135.5,22564.0,124.8048,125.0076,124.8048,124.9062,22564.0
2018-07-31 12:30:00,135.48,135.52,134.71,134.78,14861.0,124.8877,124.9246,124.1779,124.2425,14861.0
2018-07-31 13:00:00,134.78,134.79,134.34,134.58,15979.0,124.2425,124.2517,123.8369,124.0581,15979.0
2018-07-31 13:30:00,134.53,134.58,134.31,134.4,24157.0,124.012,124.0581,123.8092,123.8922,24157.0
2018-07-31 14:00:00,134.38,134.5,134.07,134.48,17217.0,123.8737,123.9843,123.588,123.9659,17217.0
2018-07-31 14:30:00,134.54,134.56,134.34,134.52,16057.0,124.0212,124.0397,123.8369,124.0028,16057.0
2018-07-31 15:00:00,134.47,134.76,134.43,134.61,10588.0,123.9567,124.224,123.9198,124.0857,10588.0
2018-07-31 15:30:00,134.55,134.8,134.08,134.7,80562.0,124.0304,124.2609,123.5972,124.1687,80562.0
2018-08-01 09:30:00,134.7,135.61,134.29,134.42,15819.0,124.1687,125.0076,123.7908,123.9106,15819.0
2018-08-01 10:00:00,134.42,134.75,134.2,134.68,12465.0,123.9106,124.2148,123.7078,124.1503,12465.0
2018-08-01 10:30:00,134.75,135.16,134.61,135.01,8446.0,124.2148,124.5927,124.0857,124.4545,8446.0
2018-08-01 11:00:00,134.88,135.63,134.88,135.41,9294.0,124.3346,125.026,124.3346,124.8232,9294.0
2018-08-01 11:30:00,135.36,135.46,134.89,135.3,6935.0,124.7771,124.8693,124.3439,124.7218,6935.0
2018-08-01 12:00:00,135.3,135.58,135.21,135.27,7446.0,124.7218,124.9799,124.6388,124.6941,7446.0
2018-08-01 12:30:00,135.22,135.57,135.17,135.35,7712.0,124.6481,124.9707,124.602,124.7679,7712.0
2018-08-01 13:00:00,135.27,135.68,135.26,135.54,5224.0,124.6941,125.0721,124.6849,124.943,5224.0
2018-08-01 13:30:00,135.51,135.77,135.46,135.59,9300.0,124.9154,125.155,124.8693,124.9891,9300.0
2018-08-01 14:00:00,135.6,135.97,135.41,135.97,9002.0,124.9983,125.3394,124.8232,125.3394,9002.0
2018-08-01 14:30:00,135.99,136.08,135.84,135.94,10269.0,125.3578,125.4408,125.2196,125.3118,10269.0
2018-08-01 15:00:00,136.09,136.16,135.98,136.08,13642.0,125.45,125.5146,125.3486,125.4408,13642.0
2018-08-01 15:30:00,136.11,136.18,135.87,136.02,41432.0,125.4685,125.533,125.2472,125.3855,41432.0
2018-08-02 09:30:00,135.2,136.95,135.2,136.53,15580.0,124.6296,126.2428,124.6296,125.8556,15580.0
2018-08-02 10:00:00,136.57,136.95,136.57,136.91,5465.0,125.8925,126.2428,125.8925,126.2059,5465.0
2018-08-02 10:30:00,136.9,137.33,136.88,137.33,9939.0,126.1967,126.5931,126.1783,126.5931,9939.0
2018-08-02 11:00:00,137.52,137.87,137.2,137.87,16993.0,126.7682,127.0909,126.4732,127.0909,16993.0
2018-08-02 11:30:00,137.84,138.02,137.69,138.02,8785.0,127.0632,127.2291,126.9249,127.2291,8785.0
2018-08-02 12:00:00,137.98,138.73,137.94,138.56,12600.0,127.1923,127.8836,127.1554,127.7269,12600.0
2018-08-02 12:30:00,138.56,138.78,138.56,138.72,10013.0,127.7269,127.9297,127.7269,127.8744,10013.0
2018-08-02 13:00:00,138.81,138.95,138.7,138.84,11531.0,127.9574,128.0864,127.856,127.985,11531.0
2018-08-02 13:30:00,138.83,138.98,138.63,138.64,6845.0,127.9758,128.1141,127.7914,127.8007,6845.0
2018-08-02 14:00:00,138.63,138.73,138.22,138.42,9566.0,127.7914,127.8836,127.4135,127.5979,9566.0
2018-08-02 14:30:00,138.47,138.51,138.27,138.3,4260.0,127.644,127.6808,127.4596,127.4872,4260.0
2018-08-02 15:00:00,138.36,138.42,138.1,138.26,10240.0,127.5426,127.5979,127.3029,127.4504,10240.0
2018-08-02 15:30:00,138.3,138.46,138.11,138.18,31428.0,127.4872,127.6347,127.3121,127.3766,31428.0
2018-08-03 09:30:00,138.15,138.43,136.94,137.13,10173.0,127.349,127.6071,126.2336,126.4087,10173.0
2018-08-03 10:00:00,137.32,137.87,137.13,137.87,5694.0,126.5839,127.0909,126.4087,127.0909,5694.0
2018-08-03 10:30:00,137.91,137.91,137.48,137.52,3626.0,127.1277,127.1277,126.7314,126.7682,3626.0
2018-08-03 11:00:00,137.57,137.89,137.37,137.57,6170.0,126.8143,127.1093,126.63,126.8143,6170.0
2018-08-03 11:30:00,137.38,137.61,137.37,137.49,4065.0,126.6392,126.8512,126.63,126.7406,4065.0
2018-08-03 12:00:00,137.55,137.71,137.5,137.69,4345.0,126.7959,126.9434,126.7498,126.9249,4345.0
2018-08-03 12:30:00,137.64,137.78,137.58,137.65,4400.0,126.8788,127.0079,126.8235,126.8881,4400.0
2018-08-03 13:00:00,137.62,137.95,137.62,137.95,1700.0,126.8604,127.1646,126.8604,127.1646,1700.0
2018-08-03 13:30:00,137.9,138.2,137.81,138.2,4231.0,127.1185,127.3951,127.0356,127.3951,4231.0
2018-08-03 14:00:00,138.25,138.3,138.17,138.26,3716.0,127.4412,127.4872,127.3674,127.4504,3716.0
2018-08-03 14:30:00,138.31,138.48,138.25,138.44,10433.0,127.4965,127.6532,127.4412,127.6163,10433.0
2018-08-03 15:00:00,138.45,138.64,138.45,138.53,2882.0,127.6255,127.8007,127.6255,127.6993,2882.0
2018-08-03 15:30:00,138.54,138.73,138.54,138.59,20562.0,127.7085,127.8836,127.7085,127.7546,20562.0
2018-08-06 09:30:00,138.64,139.8,138.56,139.67,9786.0,127.8007,128.87,127.7269,128.7501,9786.0
2018-08-06 10:00:00,139.68,139.93,139.29,139.29,5025.0,128.7594,128.9898,128.3998,128.3998,5025.0
2018-08-06 10:30:00,139.36,139.44,138.91,139.12,7552.0,128.4644,128.5381,128.0496,128.2431,7552.0
2018-08-06 11:00:00,139.13,139.21,138.94,139.07,3500.0,128.2524,128.3261,128.0772,128.197,3500.0
2018-08-06 11:30:00,138.93,139.36,138.93,139.15,9062.0,128.068,128.4644,128.068,128.2708,9062.0
2018-08-06 12:00:00,139.0,139.3,138.97,139.09,5193.0,128.1325,128.4091,128.1049,128.2155,5193.0
2018-08-06 12:30:00,139.12,139.45,139.11,139.3,8303.0,128.2431,128.5473,128.2339,128.4091,8303.0
2018-08-06 13:00:00,139.34,139.38,139.22,139.26,3100.0,128.4459,128.4828,128.3353,128.3722,3100.0
2018-08-06 13:30:00,139.28,139.28,139.16,139.19,2320.0,128.3906,128.3906,128.28,128.3077,2320.0
2018-08-06 14:00:00,139.19,139.77,139.19,139.75,4087.0,128.3077,128.8423,128.3077,128.8239,4087.0
2018-08-06 14:30:00,139.78,139.79,139.65,139.65,2921.0,128.8515,128.8608,128.7317,128.7317,2921.0
2018-08-06 15:00:00,139.6,139.7,139.54,139.7,2802.0,128.6856,128.7778,128.6303,128.7778,2802.0
2018-08-06 15:30:00,139.69,139.85,139.58,139.8,19845.0,128.7686,128.9161,128.6672,128.87,19845.0
2018-08-07 09:30:00,140.0,140.38,139.3,139.97,24734.0,129.0543,129.4046,128.4091,129.0267,24734.0
2018-08-07 10:00:00,140.05,140.66,140.0,140.52,4100.0,129.1004,129.6627,129.0543,129.5337,4100.0
2018-08-07 10:30:00,140.41,140.59,140.09,140.44,10435.0,129.4323,129.5982,129.1373,129.4599,10435.0
2018-08-07 11:00:00,140.48,140.75,140.35,140.65,6875.0,129.4968,129.7457,129.377,129.6535,6875.0
2018-08-07 11:30:00,140.67,140.95,140.47,140.51,4685.0,129.672,129.9301,129.4876,129.5245,4685.0
2018-08-07 12:00:00,140.5,140.86,140.5,140.86,4402.0,129.5152,129.8471,129.5152,129.8471,4402.0
2018-08-07 12:30:00,140.79,140.8,140.6,140.68,6324.0,129.7826,129.7918,129.6074,129.6812,6324.0
2018-08-07 13:00:00,140.6,140.62,140.48,140.59,4400.0,129.6074,129.6259,129.4968,129.5982,4400.0
2018-08-07 13:30:00,140.57,140.78,140.52,140.78,5022.0,129.5798,129.7734,129.5337,129.7734,5022.0
2018-08-07 14:00:00,140.79,140.94,140.79,140.83,6463.0,129.7826,129.9208,129.7826,129.8194,6463.0
2018-08-07 14:30:00,140.82,140.82,140.61,140.63,6374.0,129.8102,129.8102,129.6166,129.6351,6374.0
2018-08-07 15:00:00,140.61,140.61,140.3,140.3,2804.0,129.6166,129.6166,129.3309,129.3309,2804.0
2018-08-07 15:30:00,140.3,140.55,140.24,140.42,25837.0,129.3309,129.5613,129.2756,129.4415,25837.0
2018-08-08 09:30:00,140.47,140.78,140.38,140.68,8150.0,129.4876,129.7734,129.4046,129.6812,8150.0
2018-08-08 10:00:00,140.54,140.67,140.24,140.36,2416.0,129.5521,129.672,129.2756,129.3862,2416.0
2018-08-08 10:30:00,140.33,140.77,140.33,140.75,3747.0,129.3585,129.7641,129.3585,129.7457,3747.0
2018-08-08 11:00:00,140.68,140.86,140.67,140.68,5589.0,129.6812,129.8471,129.672,129.6812,5589.0
2018-08-08 11:30:00,140.62,140.71,140.39,140.48,4739.0,129.6259,129.7088,129.4138,129.4968,4739.0
2018-08-08 12:00:00,140.55,140.89,140.4,140.71,19759.0,129.5613,129.8748,129.4231,129.7088,19759.0
2018-08-08 12:30:00,140.79,140.86,140.45,140.64,3188.0,129.7826,129.8471,129.4692,129.6443,3188.0
2018-08-08 13:00:00,140.65,140.69,140.43,140.43,2714.0,129.6535,129.6904,129.4507,129.4507,2714.0
2018-08-08 13:30:00,140.48,140.57,140.39,140.47,3445.0,129.4968,129.5798,129.4138,129.4876,3445.0
2018-08-08 14:00:00,140.51,140.69,140.42,140.6,4507.0,129.5245,129.6904,129.4415,129.6074,4507.0
2018-08-08 14:30:00,140.7,140.7,140.51,140.51,2500.0,129.6996,129.6996,129.5245,129.5245,2500.0
2018-08-08 15:00:00,140.56,140.75,140.5,140.65,6805.0,129.5706,129.7457,129.5152,129.6535,6805.0
2018-08-08 15:30:00,140.7,140.7,140.43,140.47,21121.0,129.6996,129.6996,129.4507,129.4876,21121.0
2018-08-09 09:30:00,140.76,141.62,140.47,140.51,7872.0,129.7549,130.5477,129.4876,129.5245,7872.0
2018-08-09 10:00:00,140.55,140.79,140.42,140.49,12368.0,129.5613,129.7826,129.4415,129.506,12368.0
2018-08-09 10:30:00,140.7,141.06,140.68,141.06,5341.0,129.6996,130.0315,129.6812,130.0315,5341.0
2018-08-09 11:00:00,141.17,141.18,140.94,140.99,12793.0,130.1329,130.1421,129.9208,129.9669,12793.0
2018-08-09 11:30:00,141.08,141.08,140.6,140.67,3010.0,130.0499,130.0499,129.6074,129.672,3010.0
2018-08-09 12:00:00,140.59,141.0,140.57,140.67,47500.0,129.5982,129.9762,129.5798,129.672,47500.0
2018-08-09 12:30:00,140.62,141.24,140.62,141.06,15722.0,129.6259,130.1974,129.6259,130.0315,15722.0
2018-08-09 13:00:00,141.05,141.21,141.03,141.1,3411.0,130.0222,130.1697,130.0038,130.0683,3411.0
2018-08-09 13:30:00,141.05,141.05,140.76,140.85,3642.0,130.0222,130.0222,129.7549,129.8379,3642.0
2018-08-09 14:00:00,140.99,140.99,140.72,140.78,2414.0,129.9669,129.9669,129.718,129.7734,2414.0
2018-08-09 14:30:00,140.77,141.06,140.66,141.01,9097.0,129.7641,130.0315,129.6627,129.9854,9097.0
2018-08-09 15:00:00,141.01,141.07,140.74,140.75,8455.0,129.9854,130.0407,129.7365,129.7457,8455.0
2018-08-09 15:30:00,140.78,141.17,140.7,141.01,78222.0,129.7734,130.1329,129.6996,129.9854,78222.0
2018-08-10 09:30:00,140.63,141.89,140.63,141.73,6684.0,129.6351,130.7966,129.6351,130.6491,6684.0
2018-08-10 10:00:00,141.89,142.28,141.86,142.01,10678.0,130.7966,131.1561,130.7689,130.9072,10678.0
2018-08-10 10:30:00,142.02,142.17,141.38,141.63,12375.0,130.9164,131.0547,130.3264,130.5569,12375.0
2018-08-10 11:00:00,141.54,141.74,141.54,141.58,3195.0,130.4739,130.6583,130.4739,130.5108,3195.0
2018-08-10 11:30:00,141.53,141.98,141.5,141.84,4000.0,130.4647,130.8795,130.4371,130.7505,4000.0
2018-08-10 12:00:00,141.74,141.82,141.7,141.82,400.0,130.6583,130.732,130.6214,130.732,400.0
2018-08-10 12:30:00,141.82,142.09,141.82,142.03,3305.0,130.732,130.9809,130.732,130.9256,3305.0
2018-08-10 13:00:00,142.08,142.08,141.65,141.65,5289.0,130.9717,130.9717,130.5753,130.5753,5289.0
2018-08-10 13:30:00,141.61,141.66,141.39,141.5,2770.0,130.5385,130.5845,130.3357,130.4371,2770.0
2018-08-10 14:00:00,141.52,141.72,141.36,141.37,15855.0,130.4555,130.6399,130.308,130.3172,15855.0
2018-08-10 14:30:00,141.39,141.42,140.88,140.97,10271.0,130.3357,130.3633,129.8655,129.9485,10271.0
2018-08-10 15:00:00,140.96,141.18,140.84,140.92,13039.0,129.9393,130.1421,129.8287,129.9024,13039.0
2018-08-10 15:30:00,140.92,140.96,140.69,140.75,42226.0,129.9024,129.9393,129.6904,129.7457,42226.0
2018-08-13 09:30:00,155.4,155.4,140.75,141.65,10074.0,143.2503,143.2503,129.7457,130.5753,10074.0
2018-08-13 10:00:00,141.67,141.8,141.37,141.37,9146.0,130.5938,130.7136,130.3172,130.3172,9146.0
2018-08-13 10:30:00,141.35,141.37,141.0,141.09,5687.0,130.2988,130.3172,129.9762,130.0591,5687.0
2018-08-13 11:00:00,141.1,141.11,140.56,140.69,6836.0,130.0683,130.0776,129.5706,129.6904,6836.0
2018-08-13 11:30:00,140.6,140.68,140.36,140.46,4912.0,129.6074,129.6812,129.3862,129.4784,4912.0
2018-08-13 12:00:00,140.47,140.67,140.34,140.39,5017.0,129.4876,129.672,129.3678,129.4138,5017.0
2018-08-13 12:30:00,140.28,140.36,140.12,140.15,5080.0,129.3124,129.3862,129.165,129.1926,5080.0
2018-08-13 13:00:00,140.05,140.56,139.99,140.48,7436.0,129.1004,129.5706,129.0451,129.4968,7436.0
2018-08-13 13:30:00,140.61,140.7,140.43,140.61,5125.0,129.6166,129.6996,129.4507,129.6166,5125.0
2018-08-13 14:00:00,140.66,140.83,140.56,140.8,7131.0,129.6627,129.8194,129.5706,129.7918,7131.0
2018-08-13 14:30:00,140.81,141.12,140.74,140.92,9180.0,129.801,130.0868,129.7365,129.9024,9180.0
2018-08-13 15:00:00,140.93,141.25,140.82,141.15,19786.0,129.9116,130.2066,129.8102,130.1144,19786.0
2018-08-13 15:30:00,141.15,141.68,141.13,141.66,71391.0,130.1144,130.603,130.096,130.5845,71391.0
2018-08-14 09:30:00,141.67,141.94,141.26,141.82,11520.0,130.5938,130.8427,130.2158,130.732,11520.0
2018-08-14 10:00:00,141.82,142.19,141.55,141.99,14735.0,130.732,131.0731,130.4831,130.8887,14735.0
2018-08-14 10:30:00,141.9,142.78,141.9,142.56,10665.0,130.8058,131.617,130.8058,131.4142,10665.0
2018-08-14 11:00:00,142.56,143.37,142.56,143.07,8745.0,131.4142,132.1609,131.4142,131.8843,8745.0
2018-08-14 11:30:00,143.01,143.14,142.67,143.1,6159.0,131.829,131.9488,131.5156,131.912,6159.0
2018-08-14 12:00:00,143.18,143.56,143.18,143.47,7419.0,131.9857,132.336,131.9857,132.253,7419.0
2018-08-14 12:30:00,143.45,143.63,143.39,143.47,24801.0,132.2346,132.4005,132.1793,132.253,24801.0
2018-08-14 13:00:00,143.42,143.52,143.3,143.46,18133.0,132.2069,132.2991,132.0963,132.2438,18133.0
2018-08-14 13:30:00,143.41,143.58,143.32,143.49,12689.0,132.1977,132.3544,132.1148,132.2715,12689.0
2018-08-14 14:00:00,143.61,143.66,143.41,143.5,11166.0,132.3821,132.4282,132.1977,132.2807,11166.0
2018-08-14 14:30:00,143.55,143.58,143.41,143.48,13365.0,132.3268,132.3544,132.1977,132.2623,13365.0
2018-08-14 15:00:00,143.43,143.58,143.04,143.14,73479.0,132.2162,132.3544,131.8567,131.9488,73479.0
2018-08-14 15:30:00,143.06,143.16,142.78,143.08,36340.0,131.8751,131.9673,131.617,131.8935,36340.0
2018-08-15 09:30:00,142.85,142.95,141.27,142.47,14885.0,131.6815,131.7737,130.225,131.3312,14885.0
2018-08-15 10:00:00,142.47,142.78,142.18,142.26,13814.0,131.3312,131.617,131.0639,131.1376,13814.0
2018-08-15 10:30:00,142.2,142.73,141.97,142.16,7695.0,131.0823,131.5709,130.8703,131.0455,7695.0
2018-08-15 11:00:00,142.1,142.9,142.08,142.62,7090.0,130.9901,131.7276,130.9717,131.4695,7090.0
2018-08-15 11:30:00,142.7,142.73,142.14,142.21,10082.0,131.5432,131.5709,131.027,131.0915,10082.0
2018-08-15 12:00:00,142.07,142.33,142.02,142.23,11435.0,130.9625,131.2022,130.9164,131.11,11435.0
2018-08-15 12:30:00,142.3,142.45,142.0,142.05,11973.0,131.1745,131.3128,130.898,130.9441,11973.0
2018-08-15 13:00:00,141.99,142.35,141.99,142.04,5741.0,130.8887,131.2206,130.8887,130.9348,5741.0
2018-08-15 13:30:00,141.97,142.16,141.94,142.06,4476.0,130.8703,131.0455,130.8427,130.9533,4476.0
2018-08-15 14:00:00,142.06,142.09,141.75,141.8,6969.0,130.9533,130.9809,130.6675,130.7136,6969.0
2018-08-15 14:30:00,141.75,142.21,141.75,142.21,9020.0,130.6675,131.0915,130.6675,131.0915,9020.0
2018-08-15 15:00:00,142.25,142.46,142.21,142.42,12224.0,131.1284,131.322,131.0915,131.2851,12224.0
2018-08-15 15:30:00,142.45,142.93,142.45,142.89,29912.0,131.3128,131.7553,131.3128,131.7184,29912.0
2018-08-16 09:30:00,143.5,143.75,142.5,142.56,13039.0,132.2807,132.5111,131.3589,131.4142,13039.0
2018-08-16 10:00:00,142.64,143.05,142.47,142.93,19613.0,131.4879,131.8659,131.3312,131.7553,19613.0
2018-08-16 10:30:00,142.92,142.92,142.41,142.69,10789.0,131.746,131.746,131.2759,131.534,10789.0
2018-08-16 11:00:00,142.72,142.9,142.63,142.84,7388.0,131.5617,131.7276,131.4787,131.6723,7388.0
2018-08-16 11:30:00,142.88,142.99,142.64,142.64,12048.0,131.7092,131.8106,131.4879,131.4879,12048.0
2018-08-16 12:00:00,142.72,142.88,142.61,142.67,13543.0,131.5617,131.7092,131.4603,131.5156,13543.0
2018-08-16 12:30:00,142.67,142.9,142.51,142.74,26011.0,131.5156,131.7276,131.3681,131.5801,26011.0
2018-08-16 13:00:00,142.73,142.9,142.6,142.65,8050.0,131.5709,131.7276,131.4511,131.4971,8050.0
2018-08-16 13:30:00,142.66,142.67,142.4,142.4,7554.0,131.5064,131.5156,131.2667,131.2667,7554.0
2018-08-16 14:00:00,142.39,142.85,142.33,142.63,14296.0,131.2575,131.6815,131.2022,131.4787,14296.0
2018-08-16 14:30:00,142.64,142.91,142.49,142.74,19540.0,131.4879,131.7368,131.3497,131.5801,19540.0
2018-08-16 15:00:00,142.69,142.83,142.64,142.75,12997.0,131.534,131.6631,131.4879,131.5893,12997.0
2018-08-16 15:30:00,142.77,142.77,142.2,142.58,27320.0,131.6078,131.6078,131.0823,131.4326,27320.0
2018-08-17 09:30:00,142.39,142.88,141.91,142.43,8203.0,131.2575,131.7092,130.815,131.2943,8203.0
2018-08-17 10:00:00,142.23,142.73,141.9,142.58,7900.0,131.11,131.5709,130.8058,131.4326,7900.0
2018-08-17 10:30:00,142.45,142.51,142.21,142.21,8203.0,131.3128,131.3681,131.0915,131.0915,8203.0
2018-08-17 11:00:00,142.27,142.64,142.17,142.46,16481.0,131.1469,131.4879,131.0547,131.322,16481.0
2018-08-17 11:30:00,142.4,142.61,142.34,142.61,9332.0,131.2667,131.4603,131.2114,131.4603,9332.0
2018-08-17 12:00:00,142.56,142.67,142.55,142.66,4446.0,131.4142,131.5156,131.405,131.5064,4446.0
2018-08-17 12:30:00,142.69,142.69,142.53,142.59,4345.0,131.534,131.534,131.3865,131.4418,4345.0
2018-08-17 13:00:00,142.56,143.09,142.46,143.02,10706.0,131.4142,131.9027,131.322,131.8382,10706.0
2018-08-17 13:30:00,143.06,143.38,143.06,143.27,13318.0,131.8751,132.1701,131.8751,132.0687,13318.0
2018-08-17 14:00:00,143.27,143.59,143.12,143.44,17300.0,132.0687,132.3637,131.9304,132.2254,17300.0
2018-08-17 14:30:00,143.38,143.38,143.18,143.38,6047.0,132.1701,132.1701,131.9857,132.1701,6047.0
2018-08-17 15:00:00,143.38,143.48,143.32,143.4,5389.0,132.1701,132.2623,132.1148,132.1885,5389.0
2018-08-17 15:30:00,143.36,143.36,143.12,143.3,20461.0,132.1516,132.1516,131.9304,132.0963,20461.0
2018-08-20 09:30:00,143.57,143.83,143.05,143.46,5567.0,132.3452,132.5849,131.8659,132.2438,5567.0
2018-08-20 10:00:00,143.46,143.84,143.22,143.35,10485.0,132.2438,132.5941,132.0226,132.1424,10485.0
2018-08-20 10:30:00,143.48,143.48,142.91,143.1,4129.0,132.2623,132.2623,131.7368,131.912,4129.0
2018-08-20 11:00:00,143.04,143.63,142.98,143.47,2944.0,131.8567,132.4005,131.8013,132.253,2944.0
2018-08-20 11:30:00,143.61,143.92,143.48,143.77,4960.0,132.3821,132.6679,132.2623,132.5296,4960.0
2018-08-20 12:00:00,143.75,143.85,143.69,143.76,4698.0,132.5111,132.6033,132.4558,132.5204,4698.0
2018-08-20 12:30:00,143.89,144.0,143.76,143.87,4000.0,132.6402,132.7416,132.5204,132.6218,4000.0
2018-08-20 13:00:00,143.94,143.97,143.82,143.85,3122.0,132.6863,132.7139,132.5757,132.6033,3122.0
2018-08-20 13:30:00,143.91,144.07,143.86,144.02,4339.0,132.6586,132.8061,132.6125,132.76,4339.0
2018-08-20 14:00:00,144.0,144.16,143.85,143.85,18763.0,132.7416,132.8891,132.6033,132.6033,18763.0
2018-08-20 14:30:00,143.93,144.37,143.93,144.37,13495.0,132.6771,133.0827,132.6771,133.0827,13495.0
2018-08-20 15:00:00,144.36,144.43,144.13,144.14,15801.0,133.0735,133.138,132.8614,132.8707,15801.0
2018-08-20 15:30:00,144.15,144.61,143.96,144.5,127884.0,132.8799,133.3039,132.7047,133.2025,127884.0
2018-08-21 09:30:00,144.12,145.53,144.12,144.58,17827.0,132.8522,134.152,132.8522,133.2763,17827.0
2018-08-21 10:00:00,144.46,144.74,144.08,144.53,34162.0,133.1656,133.4237,132.8153,133.2302,34162.0
2018-08-21 10:30:00,144.59,144.59,144.44,144.47,14404.0,133.2855,133.2855,133.1472,133.1749,14404.0
2018-08-21 11:00:00,144.52,144.56,144.18,144.47,72766.0,133.2209,133.2578,132.9075,133.1749,72766.0
2018-08-21 11:30:00,144.49,144.61,144.29,144.38,52761.0,133.1933,133.3039,133.0089,133.0919,52761.0
2018-08-21 12:00:00,144.44,144.9,144.38,144.89,43126.0,133.1472,133.5712,133.0919,133.562,43126.0
2018-08-21 12:30:00,144.84,144.89,144.42,144.58,14585.0,133.5159,133.562,133.1288,133.2763,14585.0
2018-08-21 13:00:00,144.6,144.95,144.48,144.86,71429.0,133.2947,133.6173,133.1841,133.5344,71429.0
2018-08-21 13:30:00,144.81,145.39,144.34,144.46,62715.0,133.4883,134.0229,133.055,133.1656,62715.0
2018-08-21 14:00:00,144.5,144.61,144.27,144.41,33714.0,133.2025,133.3039,132.9905,133.1195,33714.0
2018-08-21 14:30:00,144.36,144.48,143.11,143.6,74499.0,133.0735,133.1841,131.9212,132.3729,74499.0
2018-08-21 15:00:00,143.61,144.4,143.59,144.03,40708.0,132.3821,133.1103,132.3637,132.7693,40708.0
2018-08-21 15:30:00,144.0,144.11,143.81,144.1,135251.0,132.7416,132.843,132.5665,132.8338,135251.0
2018-08-22 09:30:00,147.81,149.4,145.22,147.55,84559.0,136.2537,137.7194,133.8662,136.014,84559.0
2018-08-22 10:00:00,147.55,149.19,147.11,149.03,90263.0,136.014,137.5258,135.6085,137.3783,90263.0
2018-08-22 10:30:00,149.1,151.53,149.02,150.81,78486.0,137.4429,139.6829,137.3691,139.0192,78486.0
2018-08-22 11:00:00,150.62,152.54,150.51,151.05,59826.0,138.844,140.6139,138.7426,139.2404,59826.0
2018-08-22 11:30:00,151.05,152.26,150.8,151.58,41290.0,139.2404,140.3558,139.01,139.729,41290.0
2018-08-22 12:00:00,151.58,151.85,151.22,151.3,40301.0,139.729,139.9779,139.3971,139.4709,40301.0
2018-08-22 12:30:00,151.29,151.87,151.19,151.86,95062.0,139.4616,139.9963,139.3695,139.9871,95062.0
2018-08-22 13:00:00,151.81,152.4,151.67,152.31,25387.0,139.941,140.4849,139.8119,140.4019,25387.0
2018-08-22 13:30:00,152.25,153.51,152.24,153.51,48771.0,140.3466,141.5081,140.3374,141.5081,48771.0
2018-08-22 14:00:00,153.47,153.85,153.04,153.04,39469.0,141.4712,141.8215,141.0748,141.0748,39469.0
2018-08-22 14:30:00,153.12,155.02,153.0,154.46,129160.0,141.1486,142.9,141.038,142.3838,129160.0
2018-08-22 15:00:00,154.31,155.79,154.25,155.17,57693.0,142.2455,143.6098,142.1902,143.0383,57693.0
2018-08-22 15:30:00,155.11,155.34,154.73,155.29,172798.0,142.983,143.195,142.6327,143.1489,172798.0
2018-08-23 09:30:00,155.43,159.42,155.43,157.97,107447.0,143.278,146.956,143.278,145.6194,107447.0
2018-08-23 10:00:00,158.0,158.53,157.75,158.35,49647.0,145.647,146.1356,145.4166,145.9697,49647.0
2018-08-23 10:30:00,158.35,158.4,157.88,157.95,50736.0,145.9697,146.0158,145.5364,145.6009,50736.0
2018-08-23 11:00:00,157.93,158.47,157.6,157.75,95140.0,145.5825,146.0803,145.2783,145.4166,95140.0
2018-08-23 11:30:00,157.75,158.1,157.47,158.06,34129.0,145.4166,145.7392,145.1585,145.7023,34129.0
2018-08-23 12:00:00,158.06,158.44,157.97,158.36,14017.0,145.7023,146.0526,145.6194,145.9789,14017.0
2018-08-23 12:30:00,158.3,158.36,157.85,157.89,16675.0,145.9236,145.9789,145.5088,145.5456,16675.0
2018-08-23 13:00:00,157.87,157.97,157.76,157.81,34109.0,145.5272,145.6194,145.4258,145.4719,34109.0
2018-08-23 13:30:00,157.73,157.73,157.34,157.46,35134.0,145.3981,145.3981,145.0386,145.1493,35134.0
2018-08-23 14:00:00,157.45,157.55,157.07,157.15,45015.0,145.14,145.2322,144.7897,144.8635,45015.0
2018-08-23 14:30:00,157.14,157.15,156.1,156.73,55018.0,144.8543,144.8635,143.8956,144.4763,55018.0
2018-08-23 15:00:00,156.76,156.86,156.31,156.42,45521.0,144.504,144.5962,144.0892,144.1906,45521.0
2018-08-23 15:30:00,156.42,156.62,155.86,156.6,103547.0,144.1906,144.3749,143.6743,144.3565,103547.0
2018-08-24 09:30:00,156.95,159.39,156.74,156.79,25010.0,144.6791,146.9284,144.4855,144.5316,25010.0
2018-08-24 10:00:00,157.1,157.16,156.63,156.93,12398.0,144.8174,144.8727,144.3841,144.6607,12398.0
2018-08-24 10:30:00,157.01,157.61,156.97,157.53,14280.0,144.7344,145.2875,144.6976,145.2138,14280.0
2018-08-24 11:00:00,157.53,158.43,157.46,158.35,17306.0,145.2138,146.0434,145.1493,145.9697,17306.0
2018-08-24 11:30:00,158.31,158.88,158.31,158.65,23260.0,145.9328,146.4582,145.9328,146.2462,23260.0
2018-08-24 12:00:00,158.61,158.7,158.27,158.69,15925.0,146.2093,146.2923,145.8959,146.2831,15925.0
2018-08-24 12:30:00,158.7,159.1,158.7,159.04,12309.0,146.2923,146.661,146.2923,146.6057,12309.0
2018-08-24 13:00:00,159.0,159.23,158.94,159.12,11969.0,146.5689,146.7809,146.5135,146.6795,11969.0
2018-08-24 13:30:00,159.11,159.11,158.6,158.91,14945.0,146.6703,146.6703,146.2001,146.4859,14945.0
2018-08-24 14:00:00,158.91,159.26,158.58,158.72,23680.0,146.4859,146.8085,146.1817,146.3107,23680.0
2018-08-24 14:30:00,158.69,158.97,158.67,158.95,14102.0,146.2831,146.5412,146.2647,146.5228,14102.0
2018-08-24 15:00:00,158.95,158.96,158.8,158.81,17803.0,146.5228,146.532,146.3845,146.3937,17803.0
2018-08-24 15:30:00,158.78,158.89,158.43,158.48,100511.0,146.3661,146.4675,146.0434,146.0895,100511.0
2018-08-27 09:30:00,159.0,159.99,158.12,158.57,25718.0,146.5689,147.4814,145.7577,146.1725,25718.0
2018-08-27 10:00:00,158.61,158.68,158.2,158.31,21408.0,146.2093,146.2739,145.8314,145.9328,21408.0
2018-08-27 10:30:00,158.22,158.53,158.06,158.2,53874.0,145.8498,146.1356,145.7023,145.8314,53874.0
2018-08-27 11:00:00,158.16,158.45,157.88,157.89,67467.0,145.7945,146.0619,145.5364,145.5456,67467.0
2018-08-27 11:30:00,157.97,158.48,157.82,158.22,39645.0,145.6194,146.0895,145.4811,145.8498,39645.0
2018-08-27 12:00:00,158.26,158.31,157.85,158.08,16568.0,145.8867,145.9328,145.5088,145.7208,16568.0
2018-08-27 12:30:00,158.09,158.38,157.96,158.01,10725.0,145.73,145.9973,145.6102,145.6563,10725.0
2018-08-27 13:00:00,158.11,158.12,157.75,157.84,20738.0,145.7484,145.7577,145.4166,145.4995,20738.0
2018-08-27 13:30:00,157.9,157.92,157.57,157.73,26230.0,145.5549,145.5733,145.2507,145.3981,26230.0
2018-08-27 14:00:00,157.66,157.72,157.44,157.58,28665.0,145.3336,145.3889,145.1308,145.2599,28665.0
2018-08-27 14:30:00,157.58,157.6,156.91,157.12,42651.0,145.2599,145.2783,144.6423,144.8358,42651.0
2018-08-27 15:00:00,157.14,157.21,156.75,156.83,36560.0,144.8543,144.9188,144.4948,144.5685,36560.0
2018-08-27 15:30:00,156.86,157.28,156.58,157.25,69174.0,144.5962,144.9833,144.3381,144.9557,69174.0
2018-08-28 09:30:00,157.65,159.46,157.33,157.96,29926.0,145.3244,146.9929,145.0294,145.6102,29926.0
2018-08-28 10:00:00,157.9,157.9,157.28,157.51,25632.0,145.5549,145.5549,144.9833,145.1953,25632.0
2018-08-28 10:30:00,157.59,157.61,156.86,156.99,22086.0,145.2691,145.2875,144.5962,144.716,22086.0
2018-08-28 11:00:00,157.0,157.22,156.95,157.15,17478.0,144.7252,144.928,144.6791,144.8635,17478.0
2018-08-28 11:30:00,157.11,157.35,156.91,156.94,35179.0,144.8266,145.0479,144.6423,144.6699,35179.0
2018-08-28 12:00:00,156.89,156.96,156.47,156.47,39665.0,144.6238,144.6883,144.2367,144.2367,39665.0
2018-08-28 12:30:00,156.55,156.84,156.38,156.47,15575.0,144.3104,144.5777,144.1537,144.2367,15575.0
2018-08-28 13:00:00,156.39,156.98,156.27,156.89,19249.0,144.1629,144.7068,144.0523,144.6238,19249.0
2018-08-28 13:30:00,156.81,156.89,156.65,156.73,17946.0,144.5501,144.6238,144.4026,144.4763,17946.0
2018-08-28 14:00:00,156.73,157.07,156.63,156.69,31784.0,144.4763,144.7897,144.3841,144.4395,31784.0
2018-08-28 14:30:00,156.64,156.69,156.3,156.3,25969.0,144.3934,144.4395,144.0799,144.0799,25969.0
2018-08-28 15:00:00,156.34,156.62,156.3,156.4,22216.0,144.1168,144.3749,144.0799,144.1721,22216.0
2018-08-28 15:30:00,156.39,157.11,156.35,157.01,109100.0,144.1629,144.8266,144.126,144.7344,109100.0
2018-08-29 09:30:00,157.01,158.58,157.01,157.54,150800.0,144.7344,146.1817,144.7344,145.223,150800.0
2018-08-29 10:00:00,157.69,158.01,157.48,157.95,57863.0,145.3613,145.6563,145.1677,145.6009,57863.0
2018-08-29 10:30:00,158.04,158.17,157.51,157.59,66035.0,145.6839,145.8037,145.1953,145.2691,66035.0
2018-08-29 11:00:00,157.68,157.94,157.52,157.52,15205.0,145.3521,145.5917,145.2046,145.2046,15205.0
2018-08-29 11:30:00,157.57,158.02,157.51,157.78,9748.0,145.2507,145.6655,145.1953,145.4442,9748.0
2018-08-29 12:00:00,157.79,158.01,157.6,157.83,13798.0,145.4535,145.6563,145.2783,145.4903,13798.0
2018-08-29 12:30:00,157.85,158.0,157.74,157.8,29205.0,145.5088,145.647,145.4074,145.4627,29205.0
2018-08-29 13:00:00,157.8,157.82,157.64,157.69,15070.0,145.4627,145.4811,145.3152,145.3613,15070.0
2018-08-29 13:30:00,157.68,157.85,157.6,157.6,14279.0,145.3521,145.5088,145.2783,145.2783,14279.0
2018-08-29 14:00:00,157.63,157.78,157.6,157.68,18048.0,145.306,145.4442,145.2783,145.3521,18048.0
2018-08-29 14:30:00,157.67,157.79,157.57,157.71,34271.0,145.3428,145.4535,145.2507,145.3797,34271.0
2018-08-29 15:00:00,157.75,157.76,157.59,157.62,41042.0,145.4166,145.4258,145.2691,145.2967,41042.0
2018-08-29 15:30:00,157.62,157.77,157.37,157.63,113537.0,145.2967,145.435,145.0663,145.306,113537.0
2018-08-30 09:30:00,157.41,157.89,157.13,157.45,9466.0,145.1032,145.5456,144.8451,145.14,9466.0
2018-08-30 10:00:00,157.64,157.99,157.64,157.75,8690.0,145.3152,145.6378,145.3152,145.4166,8690.0
2018-08-30 10:30:00,157.67,157.96,157.66,157.81,16403.0,145.3428,145.6102,145.3336,145.4719,16403.0
2018-08-30 11:00:00,157.86,157.94,157.69,157.92,10759.0,145.518,145.5917,145.3613,145.5733,10759.0
2018-08-30 11:30:00,157.87,158.17,157.77,158.0,9300.0,145.5272,145.8037,145.435,145.647,9300.0
2018-08-30 12:00:00,158.26,158.29,157.96,158.1,25171.0,145.8867,145.9144,145.6102,145.7392,25171.0
2018-08-30 12:30:00,158.12,158.13,157.99,158.11,12011.0,145.7577,145.7669,145.6378,145.7484,12011.0
2018-08-30 13:00:00,158.11,158.71,157.99,158.66,28074.0,145.7484,146.3015,145.6378,146.2554,28074.0
2018-08-30 13:30:00,158.65,158.71,158.3,158.5,10706.0,146.2462,146.3015,145.9236,146.1079,10706.0
2018-08-30 14:00:00,158.49,158.52,157.96,158.29,13034.0,146.0987,146.1264,145.6102,145.9144,13034.0
2018-08-30 14:30:00,158.28,158.5,158.21,158.25,9337.0,145.9051,146.1079,145.8406,145.8775,9337.0
2018-08-30 15:00:00,158.22,158.22,157.96,158.22,34279.0,145.8498,145.8498,145.6102,145.8498,34279.0
2018-08-30 15:30:00,158.2,158.25,158.0,158.15,53526.0,145.8314,145.8775,145.647,145.7853,53526.0
2018-08-31 09:30:00,157.9,158.08,157.05,157.17,14033.0,145.5549,145.7208,144.7713,144.8819,14033.0
2018-08-31 10:00:00,157.0,157.45,156.98,157.37,8499.0,144.7252,145.14,144.7068,145.0663,8499.0
2018-08-31 10:30:00,157.35,157.99,157.35,157.74,20543.0,145.0479,145.6378,145.0479,145.4074,20543.0
2018-08-31 11:00:00,157.66,158.0,157.66,157.75,24325.0,145.3336,145.647,145.3336,145.4166,24325.0
2018-08-31 11:30:00,157.75,157.84,157.17,157.22,17596.0,145.4166,145.4995,144.8819,144.928,17596.0
2018-08-31 12:00:00,157.19,157.33,157.0,157.16,8484.0,144.9004,145.0294,144.7252,144.8727,8484.0
2018-08-31 12:30:00,157.15,157.77,157.03,157.6,18674.0,144.8635,145.435,144.7529,145.2783,18674.0
2018-08-31 13:00:00,157.66,157.72,157.54,157.62,15352.0,145.3336,145.3889,145.223,145.2967,15352.0
2018-08-31 13:30:00,157.63,157.92,157.61,157.74,16095.0,145.306,145.5733,145.2875,145.4074,16095.0
2018-08-31 14:00:00,157.74,158.01,157.64,158.0,13422.0,145.4074,145.6563,145.3152,145.647,13422.0
2018-08-31 14:30:00,158.06,158.22,157.79,157.79,17861.0,145.7023,145.8498,145.4535,145.4535,17861.0
2018-08-31 15:00:00,157.85,158.06,157.85,158.04,18387.0,145.5088,145.7023,145.5088,145.6839,18387.0
2018-08-31 15:30:00,158.05,158.54,158.04,158.48,39330.0,145.6931,146.1448,145.6839,146.0895,39330.0
2018-09-04 09:30:00,158.7,158.94,157.43,157.99,18210.0,146.2923,146.5135,145.1216,145.6378,18210.0
2018-09-04 10:00:00,158.06,158.57,158.01,158.25,7407.0,145.7023,146.1725,145.6563,145.8775,7407.0
2018-09-04 10:30:00,158.18,159.2,158.06,159.07,13350.0,145.813,146.7532,145.7023,146.6334,13350.0
2018-09-04 11:00:00,159.13,159.13,158.84,158.85,7954.0,146.6887,146.6887,146.4214,146.4306,7954.0
2018-09-04 11:30:00,158.86,159.04,158.5,158.51,11067.0,146.4398,146.6057,146.1079,146.1172,11067.0
2018-09-04 12:00:00,158.61,158.75,158.27,158.55,7580.0,146.2093,146.3384,145.8959,146.154,7580.0
2018-09-04 12:30:00,158.46,158.69,158.46,158.69,3226.0,146.0711,146.2831,146.0711,146.2831,3226.0
2018-09-04 13:00:00,158.66,158.83,158.56,158.71,11346.0,146.2554,146.4121,146.1633,146.3015,11346.0
2018-09-04 13:30:00,158.75,158.95,158.56,158.81,6483.0,146.3384,146.5228,146.1633,146.3937,6483.0
2018-09-04 14:00:00,158.82,159.09,158.82,158.98,26805.0,146.4029,146.6518,146.4029,146.5504,26805.0
2018-09-04 14:30:00,159.09,159.39,158.92,159.24,13889.0,146.6518,146.9284,146.4951,146.7901,13889.0
2018-09-04 15:00:00,159.28,159.61,159.28,159.6,15004.0,146.827,147.1312,146.827,147.1219,15004.0
2018-09-04 15:30:00,159.6,159.6,159.11,159.31,69827.0,147.1219,147.1219,146.6703,146.8546,69827.0
2018-09-05 09:30:00,159.69,159.77,158.15,158.32,16424.0,147.2049,147.2786,145.7853,145.942,16424.0
2018-09-05 10:00:00,158.2,158.2,157.44,157.83,40290.0,145.8314,145.8314,145.1308,145.4903,40290.0
2018-09-05 10:30:00,157.87,158.34,157.48,158.07,36877.0,145.5272,145.9605,145.1677,145.7116,36877.0
2018-09-05 11:00:00,158.23,158.36,157.98,158.07,26887.0,145.8591,145.9789,145.6286,145.7116,26887.0
2018-09-05 11:30:00,158.01,158.12,157.94,158.12,12885.0,145.6563,145.7577,145.5917,145.7577,12885.0
2018-09-05 12:00:00,158.13,158.51,158.12,158.28,8100.0,145.7669,146.1172,145.7577,145.9051,8100.0
2018-09-05 12:30:00,158.23,158.61,158.23,158.37,7686.0,145.8591,146.2093,145.8591,145.9881,7686.0
2018-09-05 13:00:00,158.44,158.66,158.44,158.5,9505.0,146.0526,146.2554,146.0526,146.1079,9505.0
2018-09-05 13:30:00,158.5,158.63,158.11,158.28,15225.0,146.1079,146.2278,145.7484,145.9051,15225.0
2018-09-05 14:00:00,158.3,158.53,158.11,158.33,10871.0,145.9236,146.1356,145.7484,145.9512,10871.0
2018-09-05 14:30:00,158.37,158.6,158.33,158.47,9607.0,145.9881,146.2001,145.9512,146.0803,9607.0
2018-09-05 15:00:00,158.47,158.58,158.07,158.12,20564.0,146.0803,146.1817,145.7116,145.7577,20564.0
2018-09-05 15:30:00,158.19,158.2,157.72,157.99,74866.0,145.8222,145.8314,145.3889,145.6378,74866.0
2018-09-06 09:30:00,158.31,158.85,157.74,158.73,26015.0,145.9328,146.4306,145.4074,146.32,26015.0
2018-09-06 10:00:00,158.77,158.77,158.1,158.2,11720.0,146.3568,146.3568,145.7392,145.8314,11720.0
2018-09-06 10:30:00,158.2,158.22,157.76,158.09,21386.0,145.8314,145.8498,145.4258,145.73,21386.0
2018-09-06 11:00:00,158.32,158.8,158.04,158.64,9823.0,145.942,146.3845,145.6839,146.237,9823.0
2018-09-06 11:30:00,158.59,158.72,158.18,158.62,33650.0,146.1909,146.3107,145.813,146.2186,33650.0
2018-09-06 12:00:00,158.56,158.89,158.49,158.68,13704.0,146.1633,146.4675,146.0987,146.2739,13704.0
2018-09-06 12:30:00,158.72,159.2,158.46,159.19,17973.0,146.3107,146.7532,146.0711,146.744,17973.0
2018-09-06 13:00:00,159.15,159.55,159.0,159.54,4762.0,146.7071,147.0758,146.5689,147.0666,4762.0
2018-09-06 13:30:00,159.54,159.71,159.42,159.53,7485.0,147.0666,147.2233,146.956,147.0574,7485.0
2018-09-06 14:00:00,159.63,159.67,159.34,159.37,4593.0,147.1496,147.1865,146.8823,146.9099,4593.0
2018-09-06 14:30:00,159.41,159.56,159.24,159.24,10875.0,146.9468,147.0851,146.7901,146.7901,10875.0
2018-09-06 15:00:00,159.32,159.87,159.32,159.85,7178.0,146.8638,147.3708,146.8638,147.3524,7178.0
2018-09-06 15:30:00,159.77,159.82,159.49,159.56,56927.0,147.2786,147.3247,147.0205,147.0851,56927.0
2018-09-07 09:30:00,159.11,160.47,159.09,160.02,39343.0,146.6703,147.9239,146.6518,147.5091,39343.0
2018-09-07 10:00:00,160.15,160.97,160.12,160.32,13668.0,147.6289,148.3848,147.6013,147.7856,13668.0
2018-09-07 10:30:00,160.32,160.46,160.18,160.3,16660.0,147.7856,147.9147,147.6566,147.7672,16660.0
2018-09-07 11:00:00,160.23,160.39,159.9,160.2,26316.0,147.7027,147.8502,147.3985,147.675,26316.0
2018-09-07 11:30:00,160.2,160.33,159.83,159.83,11102.0,147.675,147.7949,147.334,147.334,11102.0
2018-09-07 12:00:00,159.79,160.11,159.19,159.66,22782.0,147.2971,147.5921,146.744,147.1772,22782.0
2018-09-07 12:30:00,159.76,159.88,159.67,159.68,16484.0,147.2694,147.38,147.1865,147.1957,16484.0
2018-09-07 13:00:00,159.69,160.03,159.51,159.98,24852.0,147.2049,147.5183,147.039,147.4722,24852.0
2018-09-07 13:30:00,159.98,160.07,159.69,159.8,7948.0,147.4722,147.5552,147.2049,147.3063,7948.0
2018-09-07 14:00:00,159.77,160.02,159.77,160.0,13007.0,147.2786,147.5091,147.2786,147.4907,13007.0
2018-09-07 14:30:00,159.96,160.0,159.77,160.0,11797.0,147.4538,147.4907,147.2786,147.4907,11797.0
2018-09-07 15:00:00,159.97,159.99,159.81,159.9,12527.0,147.463,147.4814,147.3155,147.3985,12527.0
2018-09-07 15:30:00,159.93,160.05,159.76,159.98,65882.0,147.4261,147.5368,147.2694,147.4722,65882.0
2018-09-10 09:30:00,160.07,162.27,159.28,159.44,10919.0,147.8968,149.9295,147.1669,147.3148,10919.0
2018-09-10 10:00:00,159.5,159.68,159.35,159.46,31347.0,147.3702,147.5365,147.2316,147.3332,31347.0
2018-09-10 10:30:00,159.53,159.66,159.29,159.39,12778.0,147.3979,147.518,147.1762,147.2686,12778.0
2018-09-10 11:00:00,159.4,160.02,159.32,159.7,19133.0,147.2778,147.8506,147.2039,147.555,19133.0
2018-09-10 11:30:00,159.71,159.79,159.46,159.52,9635.0,147.5642,147.6381,147.3332,147.3887,9635.0
2018-09-10 12:00:00,159.6,159.74,159.37,159.51,14293.0,147.4626,147.5919,147.2501,147.3794,14293.0
2018-09-10 12:30:00,159.47,159.73,159.41,159.56,27788.0,147.3425,147.5827,147.287,147.4256,27788.0
2018-09-10 13:00:00,159.5,159.79,159.5,159.67,9887.0,147.3702,147.6381,147.3702,147.5273,9887.0
2018-09-10 13:30:00,159.65,159.81,159.59,159.81,10066.0,147.5088,147.6566,147.4533,147.6566,10066.0
2018-09-10 14:00:00,159.77,159.82,159.46,159.6,16370.0,147.6197,147.6659,147.3332,147.4626,16370.0
2018-09-10 14:30:00,159.61,159.83,159.58,159.81,16319.0,147.4718,147.6751,147.4441,147.6566,16319.0
2018-09-10 15:00:00,159.88,159.9,159.62,159.71,13031.0,147.7213,147.7398,147.4811,147.5642,13031.0
2018-09-10 15:30:00,159.71,159.95,159.61,159.8,73276.0,147.5642,147.786,147.4718,147.6474,73276.0
2018-09-11 09:30:00,159.61,160.29,159.02,159.58,15795.0,147.4718,148.1001,146.9267,147.4441,15795.0
2018-09-11 10:00:00,159.5,159.62,159.34,159.52,4063.0,147.3702,147.4811,147.2224,147.3887,4063.0
2018-09-11 10:30:00,159.5,159.72,159.27,159.65,13030.0,147.3702,147.5735,147.1577,147.5088,13030.0
2018-09-11 11:00:00,159.78,159.86,159.68,159.77,5541.0,147.6289,147.7028,147.5365,147.6197,5541.0
2018-09-11 11:30:00,159.78,160.48,159.76,160.48,17900.0,147.6289,148.2757,147.6104,148.2757,17900.0
2018-09-11 12:00:00,160.46,160.69,160.42,160.47,4200.0,148.2572,148.4697,148.2202,148.2664,4200.0
2018-09-11 12:30:00,160.55,160.75,160.4,160.73,5717.0,148.3403,148.5251,148.2017,148.5067,5717.0
2018-09-11 13:00:00,160.76,160.81,160.28,160.28,6400.0,148.5344,148.5806,148.0909,148.0909,6400.0
2018-09-11 13:30:00,160.37,160.37,160.18,160.23,3775.0,148.174,148.174,147.9985,148.0447,3775.0
2018-09-11 14:00:00,160.24,160.26,160.09,160.19,5382.0,148.0539,148.0724,147.9153,148.0077,5382.0
2018-09-11 14:30:00,160.19,160.44,160.18,160.25,7829.0,148.0077,148.2387,147.9985,148.0632,7829.0
2018-09-11 15:00:00,160.26,160.34,160.17,160.2,8033.0,148.0724,148.1463,147.9892,148.017,8033.0
2018-09-11 15:30:00,160.16,160.56,160.1,160.55,68158.0,147.98,148.3496,147.9246,148.3403,68158.0
2018-09-12 09:30:00,160.06,160.73,159.31,159.37,13554.0,147.8876,148.5067,147.1946,147.2501,13554.0
2018-09-12 10:00:00,159.56,159.76,159.23,159.31,6180.0,147.4256,147.6104,147.1207,147.1946,6180.0
2018-09-12 10:30:00,159.41,159.42,159.01,159.2,7180.0,147.287,147.2963,146.9175,147.093,7180.0
2018-09-12 11:00:00,159.18,159.92,159.16,159.42,13652.0,147.0745,147.7583,147.056,147.2963,13652.0
2018-09-12 11:30:00,159.44,159.45,159.14,159.4,2800.0,147.3148,147.324,147.0376,147.2778,2800.0
2018-09-12 12:00:00,159.43,159.79,159.43,159.64,7300.0,147.3055,147.6381,147.3055,147.4995,7300.0
2018-09-12 12:30:00,159.66,159.87,159.61,159.63,4050.0,147.518,147.7121,147.4718,147.4903,4050.0
2018-09-12 13:00:00,159.71,159.99,159.71,159.99,4988.0,147.5642,147.8229,147.5642,147.8229,4988.0
2018-09-12 13:30:00,160.03,160.07,159.91,160.0,6922.0,147.8599,147.8968,147.749,147.8322,6922.0
2018-09-12 14:00:00,160.0,160.35,160.0,160.3,7152.0,147.8322,148.1555,147.8322,148.1094,7152.0
2018-09-12 14:30:00,160.36,160.65,160.08,160.56,13311.0,148.1648,148.4327,147.9061,148.3496,13311.0
2018-09-12 15:00:00,160.65,161.06,160.65,161.06,23826.0,148.4327,148.8116,148.4327,148.8116,23826.0
2018-09-12 15:30:00,160.99,161.78,160.93,161.54,86789.0,148.7469,149.4768,148.6914,149.2551,86789.0
2018-09-13 09:30:00,161.68,162.85,161.68,161.93,13919.0,149.3844,150.4654,149.3844,149.6154,13919.0
2018-09-13 10:00:00,161.99,162.14,161.35,161.67,12543.0,149.6708,149.8094,149.0795,149.3752,12543.0
2018-09-13 10:30:00,161.66,161.82,161.23,161.64,14658.0,149.3659,149.5138,148.9686,149.3474,14658.0
2018-09-13 11:00:00,161.8,162.07,161.47,161.8,18476.0,149.4953,149.7447,149.1904,149.4953,18476.0
2018-09-13 11:30:00,161.63,162.17,161.57,162.11,10468.0,149.3382,149.8371,149.2828,149.7817,10468.0
2018-09-13 12:00:00,162.2,162.61,162.18,162.42,15652.0,149.8649,150.2437,149.8464,150.0681,15652.0
2018-09-13 12:30:00,162.4,162.53,162.3,162.33,7210.0,150.0496,150.1698,149.9573,149.985,7210.0
2018-09-13 13:00:00,162.28,162.35,161.79,161.95,15298.0,149.9388,150.0035,149.486,149.6339,15298.0
2018-09-13 13:30:00,162.0,162.01,161.79,161.87,7844.0,149.6801,149.6893,149.486,149.56,7844.0
2018-09-13 14:00:00,161.89,161.93,161.41,161.43,14597.0,149.5784,149.6154,149.1349,149.1534,14597.0
2018-09-13 14:30:00,161.47,161.47,161.01,161.2,23333.0,149.1904,149.1904,148.7654,148.9409,23333.0
2018-09-13 15:00:00,161.18,161.48,161.13,161.35,17922.0,148.9224,149.1996,148.8762,149.0795,17922.0
2018-09-13 15:30:00,161.33,161.95,161.23,161.82,53027.0,149.061,149.6339,148.9686,149.5138,53027.0
2018-09-14 09:30:00,161.92,162.54,161.92,162.44,16930.0,149.6062,150.179,149.6062,150.0866,16930.0
2018-09-14 10:00:00,162.43,163.16,162.43,162.95,13972.0,150.0774,150.7519,150.0774,150.5578,13972.0
2018-09-14 10:30:00,162.98,163.35,162.98,163.35,9697.0,150.5855,150.9274,150.5855,150.9274,9697.0
2018-09-14 11:00:00,163.27,163.51,162.63,162.87,11900.0,150.8535,151.0752,150.2622,150.4839,11900.0
2018-09-14 11:30:00,162.95,163.07,162.61,163.07,10528.0,150.5578,150.6687,150.2437,150.6687,10528.0
2018-09-14 12:00:00,163.06,163.08,162.65,162.66,9902.0,150.6595,150.6779,150.2806,150.2899,9902.0
2018-09-14 12:30:00,162.75,162.99,162.66,162.84,19560.0,150.373,150.5948,150.2899,150.4562,19560.0
2018-09-14 13:00:00,162.72,162.74,162.14,162.72,21340.0,150.3453,150.3638,149.8094,150.3453,21340.0
2018-09-14 13:30:00,162.68,162.97,162.67,162.93,19060.0,150.3084,150.5763,150.2991,150.5393,19060.0
2018-09-14 14:00:00,162.87,163.07,162.86,162.91,26912.0,150.4839,150.6687,150.4747,150.5209,26912.0
2018-09-14 14:30:00,162.88,162.99,162.65,162.66,19253.0,150.4931,150.5948,150.2806,150.2899,19253.0
2018-09-14 15:00:00,162.71,163.0,162.68,162.88,31312.0,150.3361,150.604,150.3084,150.4931,31312.0
2018-09-14 15:30:00,162.86,163.1,162.74,162.91,48028.0,150.4747,150.6964,150.3638,150.5209,48028.0
2018-09-17 09:30:00,162.87,163.69,161.38,162.41,27271.0,150.4839,151.2415,149.1072,150.0589,27271.0
2018-09-17 10:00:00,162.02,162.08,160.77,160.77,16743.0,149.6985,149.754,148.5436,148.5436,16743.0
2018-09-17 10:30:00,160.98,160.98,160.37,160.59,11610.0,148.7376,148.7376,148.174,148.3773,11610.0
2018-09-17 11:00:00,160.6,161.36,160.6,161.24,33461.0,148.3865,149.0887,148.3865,148.9779,33461.0
2018-09-17 11:30:00,161.15,161.52,160.84,160.95,27985.0,148.8947,149.2366,148.6083,148.7099,27985.0
2018-09-17 12:00:00,161.03,161.1,160.64,160.64,22267.0,148.7838,148.8485,148.4235,148.4235,22267.0
2018-09-17 12:30:00,160.65,160.99,160.48,160.74,13784.0,148.4327,148.7469,148.2757,148.5159,13784.0
2018-09-17 13:00:00,160.7,160.77,160.12,160.17,11271.0,148.4789,148.5436,147.943,147.9892,11271.0
2018-09-17 13:30:00,160.12,160.41,160.07,160.25,12021.0,147.943,148.211,147.8968,148.0632,12021.0
2018-09-17 14:00:00,160.22,160.47,160.15,160.39,11285.0,148.0354,148.2664,147.9708,148.1925,11285.0
2018-09-17 14:30:00,160.35,160.55,160.32,160.44,15949.0,148.1555,148.3403,148.1278,148.2387,15949.0
2018-09-17 15:00:00,160.46,160.5,160.32,160.39,18518.0,148.2572,148.2941,148.1278,148.1925,18518.0
2018-09-17 15:30:00,160.35,160.56,159.9,159.94,91660.0,148.1555,148.3496,147.7398,147.7767,91660.0
2018-09-18 09:30:00,160.0,160.32,159.01,159.96,24655.0,147.8322,148.1278,146.9175,147.7952,24655.0
2018-09-18 10:00:00,159.99,160.42,159.88,159.88,8527.0,147.8229,148.2202,147.7213,147.7213,8527.0
2018-09-18 10:30:00,159.87,160.13,159.66,160.04,11321.0,147.7121,147.9523,147.518,147.8691,11321.0
2018-09-18 11:00:00,160.17,160.35,159.97,160.3,9860.0,147.9892,148.1555,147.8044,148.1094,9860.0
2018-09-18 11:30:00,160.27,160.63,160.15,160.56,4863.0,148.0816,148.4143,147.9708,148.3496,4863.0
2018-09-18 12:00:00,160.64,160.71,160.07,160.14,4509.0,148.4235,148.4882,147.8968,147.9615,4509.0
2018-09-18 12:30:00,160.11,160.21,159.89,160.02,10789.0,147.9338,148.0262,147.7305,147.8506,10789.0
2018-09-18 13:00:00,160.06,160.19,159.92,160.18,8756.0,147.8876,148.0077,147.7583,147.9985,8756.0
2018-09-18 13:30:00,160.15,160.61,160.15,160.52,4226.0,147.9708,148.3958,147.9708,148.3126,4226.0
2018-09-18 14:00:00,160.41,160.84,160.4,160.84,5700.0,148.211,148.6083,148.2017,148.6083,5700.0
2018-09-18 14:30:00,160.84,160.85,160.5,160.53,13703.0,148.6083,148.6175,148.2941,148.3219,13703.0
2018-09-18 15:00:00,160.57,160.99,160.44,160.92,24737.0,148.3588,148.7469,148.2387,148.6822,24737.0
2018-09-18 15:30:00,160.93,161.4,160.81,161.25,53467.0,148.6914,149.1257,148.5806,148.9871,53467.0
2018-09-19 09:30:00,160.95,161.23,159.65,159.82,11343.0,148.7099,148.9686,147.5088,147.6659,11343.0
2018-09-19 10:00:00,160.09,160.28,159.88,160.2,21714.0,147.9153,148.0909,147.7213,148.017,21714.0
2018-09-19 10:30:00,160.2,160.28,159.98,160.1,12782.0,148.017,148.0909,147.8137,147.9246,12782.0
2018-09-19 11:00:00,160.12,160.37,159.98,159.98,6553.0,147.943,148.174,147.8137,147.8137,6553.0
2018-09-19 11:30:00,160.0,160.07,159.8,160.01,12085.0,147.8322,147.8968,147.6474,147.8414,12085.0
2018-09-19 12:00:00,160.05,160.07,159.88,159.95,9606.0,147.8784,147.8968,147.7213,147.786,9606.0
2018-09-19 12:30:00,159.94,159.95,159.41,159.65,20167.0,147.7767,147.786,147.287,147.5088,20167.0
2018-09-19 13:00:00,159.62,159.66,159.09,159.35,14680.0,147.4811,147.518,146.9914,147.2316,14680.0
2018-09-19 13:30:00,159.35,159.56,159.31,159.53,13709.0,147.2316,147.4256,147.1946,147.3979,13709.0
2018-09-19 14:00:00,159.5,159.67,159.31,159.31,10137.0,147.3702,147.5273,147.1946,147.1946,10137.0
2018-09-19 14:30:00,159.34,159.47,159.19,159.2,15386.0,147.2224,147.3425,147.0838,147.093,15386.0
2018-09-19 15:00:00,159.25,159.46,159.25,159.4,14785.0,147.1392,147.3332,147.1392,147.2778,14785.0
2018-09-19 15:30:00,159.4,159.48,159.24,159.48,41817.0,147.2778,147.3517,147.13,147.3517,41817.0
2018-09-20 09:30:00,159.71,159.71,158.96,159.47,14708.0,147.5642,147.5642,146.8713,147.3425,14708.0
2018-09-20 10:00:00,159.48,159.57,159.06,159.06,21019.0,147.3517,147.4349,146.9637,146.9637,21019.0
2018-09-20 10:30:00,159.21,159.44,158.74,158.91,33689.0,147.1022,147.3148,146.668,146.8251,33689.0
2018-09-20 11:00:00,158.91,159.14,158.7,159.14,8360.0,146.8251,147.0376,146.631,147.0376,8360.0
2018-09-20 11:30:00,159.08,159.51,159.01,159.11,10300.0,146.9821,147.3794,146.9175,147.0099,10300.0
2018-09-20 12:00:00,159.11,159.38,159.1,159.37,6900.0,147.0099,147.2593,147.0006,147.2501,6900.0
2018-09-20 12:30:00,159.37,159.49,159.31,159.43,7459.0,147.2501,147.361,147.1946,147.3055,7459.0
2018-09-20 13:00:00,159.45,159.52,159.3,159.41,10081.0,147.324,147.3887,147.1854,147.287,10081.0
2018-09-20 13:30:00,159.48,159.58,159.32,159.46,9145.0,147.3517,147.4441,147.2039,147.3332,9145.0
2018-09-20 14:00:00,159.42,159.82,159.41,159.66,5999.0,147.2963,147.6659,147.287,147.518,5999.0
2018-09-20 14:30:00,159.66,159.82,159.56,159.66,17960.0,147.518,147.6659,147.4256,147.518,17960.0
2018-09-20 15:00:00,159.65,160.02,159.63,159.93,13837.0,147.5088,147.8506,147.4903,147.7675,13837.0
2018-09-20 15:30:00,159.92,160.3,159.87,160.29,38217.0,147.7583,148.1094,147.7121,148.1001,38217.0
2018-09-21 09:30:00,159.76,160.74,158.89,160.27,122460.0,147.6104,148.5159,146.8066,148.0816,122460.0
2018-09-21 10:00:00,160.37,161.03,160.36,160.57,10185.0,148.174,148.7838,148.1648,148.3588,10185.0
2018-09-21 10:30:00,160.5,160.73,160.02,160.12,10242.0,148.2941,148.5067,147.8506,147.943,10242.0
2018-09-21 11:00:00,160.11,160.23,159.96,159.97,9650.0,147.9338,148.0447,147.7952,147.8044,9650.0
2018-09-21 11:30:00,159.9,159.95,159.59,159.59,8446.0,147.7398,147.786,147.4533,147.4533,8446.0
2018-09-21 12:00:00,159.65,159.87,159.56,159.7,13061.0,147.5088,147.7121,147.4256,147.555,13061.0
2018-09-21 12:30:00,159.55,159.78,159.5,159.69,6244.0,147.4164,147.6289,147.3702,147.5457,6244.0
2018-09-21 13:00:00,159.68,159.78,159.54,159.66,8600.0,147.5365,147.6289,147.4071,147.518,8600.0
2018-09-21 13:30:00,159.66,160.01,159.66,159.99,8429.0,147.518,147.8414,147.518,147.8229,8429.0
2018-09-21 14:00:00,159.99,160.0,159.83,159.85,13032.0,147.8229,147.8322,147.6751,147.6936,13032.0
2018-09-21 14:30:00,159.82,160.07,159.68,159.73,12006.0,147.6659,147.8968,147.5365,147.5827,12006.0
2018-09-21 15:00:00,159.7,159.83,159.7,159.77,10114.0,147.555,147.6751,147.555,147.6197,10114.0
2018-09-21 15:30:00,159.72,159.83,158.95,159.21,99346.0,147.5735,147.6751,146.862,147.1022,99346.0
2018-09-24 09:30:00,159.33,159.77,158.32,159.19,18704.0,147.2131,147.6197,146.2799,147.0838,18704.0
2018-09-24 10:00:00,159.38,159.79,158.91,159.18,28204.0,147.2593,147.6381,146.8251,147.0745,28204.0
2018-09-24 10:30:00,159.21,159.48,158.98,159.26,20028.0,147.1022,147.3517,146.8897,147.1484,20028.0
2018-09-24 11:00:00,159.41,159.48,158.98,159.18,8950.0,147.287,147.3517,146.8897,147.0745,8950.0
2018-09-24 11:30:00,159.09,159.39,158.87,159.32,26789.0,146.9914,147.2686,146.7881,147.2039,26789.0
2018-09-24 12:00:00,159.41,159.64,159.25,159.47,8687.0,147.287,147.4995,147.1392,147.3425,8687.0
2018-09-24 12:30:00,159.4,159.52,159.18,159.21,18092.0,147.2778,147.3887,147.0745,147.1022,18092.0
2018-09-24 13:00:00,159.21,159.39,159.07,159.3,13455.0,147.1022,147.2686,146.9729,147.1854,13455.0
2018-09-24 13:30:00,159.27,159.77,159.27,159.61,7941.0,147.1577,147.6197,147.1577,147.4718,7941.0
2018-09-24 14:00:00,159.66,159.86,159.26,159.3,21214.0,147.518,147.7028,147.1484,147.1854,21214.0
2018-09-24 14:30:00,159.2,159.33,159.12,159.22,5976.0,147.093,147.2131,147.0191,147.1115,5976.0
2018-09-24 15:00:00,159.25,159.34,159.1,159.21,17571.0,147.1392,147.2224,147.0006,147.1022,17571.0
2018-09-24 15:30:00,159.18,159.57,159.03,159.52,46260.0,147.0745,147.4349,146.9359,147.3887,46260.0
2018-09-25 09:30:00,158.9,160.55,158.88,160.55,9991.0,146.8158,148.3403,146.7973,148.3403,9991.0
2018-09-25 10:00:00,160.51,160.95,160.44,160.86,20191.0,148.3034,148.7099,148.2387,148.6268,20191.0
2018-09-25 10:30:00,160.9,161.42,160.81,161.25,14876.0,148.6637,149.1442,148.5806,148.9871,14876.0
2018-09-25 11:00:00,161.31,161.84,161.31,161.77,15300.0,149.0425,149.5322,149.0425,149.4676,15300.0
2018-09-25 11:30:00,161.78,162.13,161.44,162.09,9866.0,149.4768,149.8002,149.1627,149.7632,9866.0
2018-09-25 12:00:00,162.1,162.1,161.47,161.52,11900.0,149.7725,149.7725,149.1904,149.2366,11900.0
2018-09-25 12:30:00,161.49,161.49,160.84,160.86,12926.0,149.2089,149.2089,148.6083,148.6268,12926.0
2018-09-25 13:00:00,160.81,160.94,160.39,160.49,9565.0,148.5806,148.7007,148.1925,148.2849,9565.0
2018-09-25 13:30:00,160.47,160.67,160.43,160.56,9769.0,148.2664,148.4512,148.2295,148.3496,9769.0
2018-09-25 14:00:00,160.59,160.68,160.44,160.48,12876.0,148.3773,148.4605,148.2387,148.2757,12876.0
2018-09-25 14:30:00,160.47,160.51,160.23,160.3,13092.0,148.2664,148.3034,148.0447,148.1094,13092.0
2018-09-25 15:00:00,160.36,160.39,159.86,159.92,28405.0,148.1648,148.1925,147.7028,147.7583,28405.0
2018-09-25 15:30:00,159.96,160.1,159.56,159.76,75113.0,147.7952,147.9246,147.4256,147.6104,75113.0
2018-09-26 09:30:00,160.1,160.95,159.09,159.28,50338.0,147.9246,148.7099,146.9914,147.1669,50338.0
2018-09-26 10:00:00,159.28,159.64,159.03,159.25,12990.0,147.1669,147.4995,146.9359,147.1392,12990.0
2018-09-26 10:30:00,159.27,159.82,159.18,159.59,13388.0,147.1577,147.6659,147.0745,147.4533,13388.0
2018-09-26 11:00:00,159.58,159.77,159.26,159.39,15865.0,147.4441,147.6197,147.1484,147.2686,15865.0
2018-09-26 11:30:00,159.53,159.64,159.36,159.5,8818.0,147.3979,147.4995,147.2408,147.3702,8818.0
2018-09-26 12:00:00,159.42,159.44,159.18,159.25,13420.0,147.2963,147.3148,147.0745,147.1392,13420.0
2018-09-26 12:30:00,159.28,159.41,159.16,159.39,17821.0,147.1669,147.287,147.056,147.2686,17821.0
2018-09-26 13:00:00,159.35,159.41,159.21,159.26,18178.0,147.2316,147.287,147.1022,147.1484,18178.0
2018-09-26 13:30:00,159.22,159.25,158.95,159.17,31027.0,147.1115,147.1392,146.862,147.0653,31027.0
2018-09-26 14:00:00,159.35,159.47,159.07,159.21,49226.0,147.2316,147.3425,146.9729,147.1022,49226.0
2018-09-26 14:30:00,159.19,159.49,158.82,158.83,30048.0,147.0838,147.361,146.7419,146.7511,30048.0
2018-09-26 15:00:00,158.74,159.49,158.51,159.27,13463.0,146.668,147.361,146.4555,147.1577,13463.0
2018-09-26 15:30:00,159.27,159.27,157.91,158.21,73618.0,147.1577,147.1577,145.9011,146.1783,73618.0
2018-09-27 09:30:00,158.84,159.82,157.3,159.8,6886.0,146.7604,147.6659,145.3375,147.6474,6886.0
2018-09-27 10:00:00,160.27,160.37,159.19,159.33,6056.0,148.0816,148.174,147.0838,147.2131,6056.0
2018-09-27 10:30:00,159.4,159.4,158.97,159.19,9143.0,147.2778,147.2778,146.8805,147.0838,9143.0
2018-09-27 11:00:00,159.14,159.4,158.98,159.19,6818.0,147.0376,147.2778,146.8897,147.0838,6818.0
2018-09-27 11:30:00,159.19,159.46,159.12,159.37,17289.0,147.0838,147.3332,147.0191,147.2501,17289.0
2018-09-27 12:00:00,159.45,159.58,159.35,159.58,4047.0,147.324,147.4441,147.2316,147.4441,4047.0
2018-09-27 12:30:00,159.59,159.88,159.56,159.79,9200.0,147.4533,147.7213,147.4256,147.6381,9200.0
2018-09-27 13:00:00,159.69,159.89,159.62,159.88,3170.0,147.5457,147.7305,147.4811,147.7213,3170.0
2018-09-27 13:30:00,159.84,159.9,159.61,159.88,4981.0,147.6843,147.7398,147.4718,147.7213,4981.0
2018-09-27 14:00:00,159.93,160.0,159.63,159.87,5974.0,147.7675,147.8322,147.4903,147.7121,5974.0
2018-09-27 14:30:00,159.83,159.94,159.66,159.73,7691.0,147.6751,147.7767,147.518,147.5827,7691.0
2018-09-27 15:00:00,159.7,159.75,159.34,159.47,11145.0,147.555,147.6012,147.2224,147.3425,11145.0
2018-09-27 15:30:00,159.45,159.45,159.1,159.2,42884.0,147.324,147.324,147.0006,147.093,42884.0
2018-09-28 09:30:00,158.92,160.3,158.92,159.96,39152.0,146.8343,148.1094,146.8343,147.7952,39152.0
2018-09-28 10:00:00,160.21,160.95,160.06,160.8,13999.0,148.0262,148.7099,147.8876,148.5713,13999.0
2018-09-28 10:30:00,160.93,161.11,160.49,160.49,17438.0,148.6914,148.8578,148.2849,148.2849,17438.0
2018-09-28 11:00:00,160.42,160.7,160.3,160.62,7575.0,148.2202,148.4789,148.1094,148.405,7575.0
2018-09-28 11:30:00,160.69,160.74,160.51,160.53,8786.0,148.4697,148.5159,148.3034,148.3219,8786.0
2018-09-28 12:00:00,160.35,160.5,160.17,160.23,5278.0,148.1555,148.2941,147.9892,148.0447,5278.0
2018-09-28 12:30:00,160.42,160.56,160.42,160.45,1561.0,148.2202,148.3496,148.2202,148.2479,1561.0
2018-09-28 13:00:00,160.4,160.44,160.11,160.39,15345.0,148.2017,148.2387,147.9338,148.1925,15345.0
2018-09-28 13:30:00,160.46,160.67,160.11,160.14,14461.0,148.2572,148.4512,147.9338,147.9615,14461.0
2018-09-28 14:00:00,160.18,160.32,160.14,160.22,6222.0,147.9985,148.1278,147.9615,148.0354,6222.0
2018-09-28 14:30:00,160.26,160.41,160.21,160.28,7622.0,148.0724,148.211,148.0262,148.0909,7622.0
2018-09-28 15:00:00,160.3,160.32,159.92,160.02,17009.0,148.1094,148.1278,147.7583,147.8506,17009.0
2018-09-28 15:30:00,160.01,160.43,159.8,160.01,62961.0,147.8414,148.2295,147.6474,147.8414,62961.0
2018-10-01 09:30:00,160.97,162.08,159.83,160.89,12406.0,148.7284,149.754,147.6751,148.6545,12406.0
2018-10-01 10:00:00,160.78,160.81,160.27,160.5,9396.0,148.5528,148.5806,148.0816,148.2941,9396.0
2018-10-01 10:30:00,160.46,160.53,159.88,159.89,8957.0,148.2572,148.3219,147.7213,147.7305,8957.0
2018-10-01 11:00:00,159.78,160.0,159.49,159.68,8875.0,147.6289,147.8322,147.361,147.5365,8875.0
2018-10-01 11:30:00,159.58,159.79,159.26,159.7,79732.0,147.4441,147.6381,147.1484,147.555,79732.0
2018-10-01 12:00:00,159.7,159.84,159.22,159.35,18388.0,147.555,147.6843,147.1115,147.2316,18388.0
2018-10-01 12:30:00,159.34,159.35,158.72,159.02,29165.0,147.2224,147.2316,146.6495,146.9267,29165.0
2018-10-01 13:00:00,159.04,159.27,158.9,159.22,7762.0,146.9452,147.1577,146.8158,147.1115,7762.0
2018-10-01 13:30:00,159.3,159.66,159.22,159.22,13331.0,147.1854,147.518,147.1115,147.1115,13331.0
2018-10-01 14:00:00,159.2,159.27,158.84,159.19,9386.0,147.093,147.1577,146.7604,147.0838,9386.0
2018-10-01 14:30:00,159.24,159.29,159.08,159.27,10316.0,147.13,147.1762,146.9821,147.1577,10316.0
2018-10-01 15:00:00,159.34,159.34,158.71,158.92,22488.0,147.2224,147.2224,146.6403,146.8343,22488.0
2018-10-01 15:30:00,158.91,159.08,158.76,158.94,60188.0,146.8251,146.9821,146.6865,146.8528,60188.0
2018-10-02 09:30:00,159.22,159.41,158.02,159.0,13374.0,147.1115,147.287,146.0027,146.9082,13374.0
2018-10-02 10:00:00,158.82,159.17,158.8,159.15,8535.0,146.7419,147.0653,146.7234,147.0468,8535.0
2018-10-02 10:30:00,159.23,159.54,159.23,159.38,11975.0,147.1207,147.4071,147.1207,147.2593,11975.0
2018-10-02 11:00:00,159.22,159.36,158.81,159.1,9028.0,147.1115,147.2408,146.7327,147.0006,9028.0
2018-10-02 11:30:00,159.12,159.6,159.02,159.29,41714.0,147.0191,147.4626,146.9267,147.1762,41714.0
2018-10-02 12:00:00,159.43,159.69,159.41,159.55,8770.0,147.3055,147.5457,147.287,147.4164,8770.0
2018-10-02 12:30:00,159.45,159.7,159.13,159.32,7600.0,147.324,147.555,147.0283,147.2039,7600.0
2018-10-02 13:00:00,159.34,159.55,159.2,159.45,8433.0,147.2224,147.4164,147.093,147.324,8433.0
2018-10-02 13:30:00,159.58,159.84,159.44,159.6,15983.0,147.4441,147.6843,147.3148,147.4626,15983.0
2018-10-02 14:00:00,159.61,159.84,159.49,159.76,9471.0,147.4718,147.6843,147.361,147.6104,9471.0
2018-10-02 14:30:00,159.76,159.8,158.88,159.13,9453.0,147.6104,147.6474,146.7973,147.0283,9453.0
2018-10-02 15:00:00,159.13,159.32,158.85,158.95,22711.0,147.0283,147.2039,146.7696,146.862,22711.0
2018-10-02 15:30:00,159.0,159.19,158.9,159.18,30018.0,146.9082,147.0838,146.8158,147.0745,30018.0
2018-10-03 09:30:00,159.65,160.72,158.72,159.19,6583.0,147.5088,148.4974,146.6495,147.0838,6583.0
2018-10-03 10:00:00,159.2,160.11,159.2,159.98,8249.0,147.093,147.9338,147.093,147.8137,8249.0
2018-10-03 10:30:00,160.0,160.03,159.3,159.3,6302.0,147.8322,147.8599,147.1854,147.1854,6302.0
2018-10-03 11:00:00,159.29,159.7,159.18,159.46,10982.0,147.1762,147.555,147.0745,147.3332,10982.0
2018-10-03 11:30:00,159.39,159.39,159.11,159.32,16522.0,147.2686,147.2686,147.0099,147.2039,16522.0
2018-10-03 12:00:00,159.24,159.28,159.06,159.19,6540.0,147.13,147.1669,146.9637,147.0838,6540.0
2018-10-03 12:30:00,159.18,159.19,158.88,158.96,4104.0,147.0745,147.0838,146.7973,146.8713,4104.0
2018-10-03 13:00:00,158.96,159.53,158.95,159.3,9500.0,146.8713,147.3979,146.862,147.1854,9500.0
2018-10-03 13:30:00,159.3,159.3,158.88,159.05,8681.0,147.1854,147.1854,146.7973,146.9544,8681.0
2018-10-03 14:00:00,159.06,159.54,158.98,159.46,9661.0,146.9637,147.4071,146.8897,147.3332,9661.0
2018-10-03 14:30:00,159.38,159.46,159.16,159.28,9500.0,147.2593,147.3332,147.056,147.1669,9500.0
2018-10-03 15:00:00,159.22,159.32,158.73,158.84,21066.0,147.1115,147.2039,146.6587,146.7604,21066.0
2018-10-03 15:30:00,158.92,159.29,158.87,158.99,41909.0,146.8343,147.1762,146.7881,146.899,41909.0
2018-10-04 09:30:00,158.56,159.49,157.7,158.11,30611.0,146.5017,147.361,145.7071,146.0859,30611.0
2018-10-04 10:00:00,158.19,158.25,157.84,157.97,54055.0,146.1598,146.2153,145.8364,145.9565,54055.0
2018-10-04 10:30:00,157.89,158.39,157.83,158.12,55970.0,145.8826,146.3446,145.8272,146.0951,55970.0
2018-10-04 11:00:00,158.06,158.27,157.86,158.07,8150.0,146.0397,146.2337,145.8549,146.0489,8150.0
2018-10-04 11:30:00,158.03,158.59,158.02,158.35,13617.0,146.012,146.5294,146.0027,146.3076,13617.0
2018-10-04 12:00:00,158.21,158.34,157.62,157.66,25787.0,146.1783,146.2984,145.6332,145.6701,25787.0
2018-10-04 12:30:00,157.64,158.06,157.6,157.69,15127.0,145.6516,146.0397,145.6147,145.6978,15127.0
2018-10-04 13:00:00,157.7,157.88,156.81,157.08,27911.0,145.7071,145.8734,144.8848,145.1342,27911.0
2018-10-04 13:30:00,157.03,157.08,156.61,157.0,36907.0,145.088,145.1342,144.7,145.0603,36907.0
2018-10-04 14:00:00,157.07,157.54,157.07,157.29,15401.0,145.125,145.5592,145.125,145.3283,15401.0
2018-10-04 14:30:00,157.29,157.91,157.15,157.84,21445.0,145.3283,145.9011,145.1989,145.8364,21445.0
2018-10-04 15:00:00,157.87,158.04,157.59,157.67,18079.0,145.8642,146.0212,145.6054,145.6794,18079.0
2018-10-04 15:30:00,157.65,158.01,157.48,157.79,38228.0,145.6609,145.9935,145.5038,145.7902,38228.0
2018-10-05 09:30:00,158.01,159.04,158.01,158.57,5769.0,145.9935,146.9452,145.9935,146.5109,5769.0
2018-10-05 10:00:00,158.77,159.15,158.36,159.04,11534.0,146.6957,147.0468,146.3169,146.9452,11534.0
2018-10-05 10:30:00,159.0,159.0,158.3,158.43,16153.0,146.9082,146.9082,146.2614,146.3816,16153.0
2018-10-05 11:00:00,158.49,158.49,157.83,157.85,15698.0,146.437,146.437,145.8272,145.8457,15698.0
2018-10-05 11:30:00,157.84,158.28,157.76,157.89,31376.0,145.8364,146.243,145.7625,145.8826,31376.0
2018-10-05 12:00:00,157.83,158.07,157.54,158.05,14555.0,145.8272,146.0489,145.5592,146.0305,14555.0
2018-10-05 12:30:00,158.01,158.11,157.66,158.11,8188.0,145.9935,146.0859,145.6701,146.0859,8188.0
2018-10-05 13:00:00,158.09,158.12,157.82,157.98,11010.0,146.0674,146.0951,145.818,145.9658,11010.0
2018-10-05 13:30:00,157.99,158.22,157.78,158.12,21639.0,145.975,146.1875,145.781,146.0951,21639.0
2018-10-05 14:00:00,158.08,158.94,158.08,158.94,17719.0,146.0582,146.8528,146.0582,146.8528,17719.0
2018-10-05 14:30:00,158.88,159.04,158.53,158.73,11843.0,146.7973,146.9452,146.474,146.6587,11843.0
2018-10-05 15:00:00,158.75,159.23,158.59,159.08,15367.0,146.6772,147.1207,146.5294,146.9821,15367.0
2018-10-05 15:30:00,159.08,159.28,158.57,158.58,34383.0,146.9821,147.1669,146.5109,146.5202,34383.0
2018-10-08 09:30:00,158.2,159.09,156.65,157.91,5722.0,146.1691,146.9914,144.7369,145.9011,5722.0
2018-10-08 10:00:00,158.39,158.39,155.65,156.24,33967.0,146.3446,146.3446,143.813,144.3581,33967.0
2018-10-08 10:30:00,156.23,156.27,154.87,154.87,25439.0,144.3489,144.3858,143.0923,143.0923,25439.0
2018-10-08 11:00:00,154.88,155.0,152.58,152.59,35163.0,143.1015,143.2124,140.9764,140.9857,35163.0
2018-10-08 11:30:00,152.73,152.82,150.63,152.08,87779.0,141.115,141.1982,139.1747,140.5145,87779.0
2018-10-08 12:00:00,151.96,152.71,151.77,152.67,25725.0,140.4036,141.0966,140.228,141.0596,25725.0
2018-10-08 12:30:00,152.71,153.01,152.56,152.67,17653.0,141.0966,141.3737,140.958,141.0596,17653.0
2018-10-08 13:00:00,152.57,153.21,152.3,152.62,15236.0,140.9672,141.5585,140.7177,141.0134,15236.0
2018-10-08 13:30:00,152.56,153.36,152.56,152.98,26907.0,140.958,141.6971,140.958,141.346,26907.0
2018-10-08 14:00:00,153.0,153.33,152.96,153.22,13474.0,141.3645,141.6694,141.3276,141.5678,13474.0
2018-10-08 14:30:00,153.29,154.27,153.24,153.94,24955.0,141.6325,142.5379,141.5863,142.233,24955.0
2018-10-08 15:00:00,153.91,154.69,153.91,154.34,24619.0,142.2053,142.926,142.2053,142.6026,24619.0
2018-10-08 15:30:00,154.38,154.91,154.27,154.31,52717.0,142.6396,143.1293,142.5379,142.5749,52717.0
2018-10-09 09:30:00,154.56,157.78,153.69,156.74,38647.0,142.8059,145.781,142.002,144.8201,38647.0
2018-10-09 10:00:00,156.73,157.27,156.04,157.1,27529.0,144.8108,145.3098,144.1733,145.1527,27529.0
2018-10-09 10:30:00,157.04,157.74,156.81,157.55,16470.0,145.0973,145.744,144.8848,145.5685,16470.0
2018-10-09 11:00:00,157.57,157.57,156.85,157.54,8655.0,145.587,145.587,144.9217,145.5592,8655.0
2018-10-09 11:30:00,157.54,157.63,157.01,157.21,11549.0,145.5592,145.6424,145.0696,145.2543,11549.0
2018-10-09 12:00:00,157.18,157.31,156.65,156.98,7228.0,145.2266,145.3467,144.7369,145.0418,7228.0
2018-10-09 12:30:00,156.79,157.2,156.54,156.62,7996.0,144.8663,145.2451,144.6353,144.7092,7996.0
2018-10-09 13:00:00,156.51,156.79,156.17,156.78,10615.0,144.6076,144.8663,144.2934,144.857,10615.0
2018-10-09 13:30:00,156.63,156.85,156.28,156.6,6511.0,144.7185,144.9217,144.3951,144.6907,6511.0
2018-10-09 14:00:00,156.61,156.79,156.34,156.67,16638.0,144.7,144.8663,144.4505,144.7554,16638.0
2018-10-09 14:30:00,156.72,157.47,156.61,157.32,16003.0,144.8016,145.4946,144.7,145.356,16003.0
2018-10-09 15:00:00,157.19,157.48,156.78,156.99,18759.0,145.2359,145.5038,144.857,145.0511,18759.0
2018-10-09 15:30:00,156.95,157.2,156.48,156.59,66318.0,145.0141,145.2451,144.5799,144.6815,66318.0
2018-10-10 09:30:00,156.27,156.95,154.66,154.67,11854.0,144.3858,145.0141,142.8983,142.9075,11854.0
2018-10-10 10:00:00,154.44,155.0,153.69,154.61,33152.0,142.695,143.2124,142.002,142.8521,33152.0
2018-10-10 10:30:00,154.75,155.01,153.93,153.93,30374.0,142.9814,143.2217,142.2238,142.2238,30374.0
2018-10-10 11:00:00,153.86,154.1,152.52,153.04,15510.0,142.1591,142.3809,140.921,141.4015,15510.0
2018-10-10 11:30:00,152.92,153.04,152.28,152.31,12445.0,141.2906,141.4015,140.6993,140.727,12445.0
2018-10-10 12:00:00,152.24,152.55,151.66,152.12,11150.0,140.6623,140.9487,140.1264,140.5514,11150.0
2018-10-10 12:30:00,152.11,152.48,151.83,152.17,15812.0,140.5422,140.8841,140.2835,140.5976,15812.0
2018-10-10 13:00:00,152.12,152.76,151.88,152.56,17823.0,140.5514,141.1428,140.3297,140.958,17823.0
2018-10-10 13:30:00,152.48,152.78,152.27,152.49,13541.0,140.8841,141.1612,140.69,140.8933,13541.0
2018-10-10 14:00:00,152.65,152.65,151.87,152.25,26176.0,141.0411,141.0411,140.3204,140.6715,26176.0
2018-10-10 14:30:00,152.26,152.36,151.84,152.04,17558.0,140.6808,140.7732,140.2927,140.4775,17558.0
2018-10-10 15:00:00,151.9,151.95,151.17,151.6,23827.0,140.3482,140.3944,139.6737,140.071,23827.0
2018-10-10 15:30:00,151.49,151.5,149.81,150.05,128732.0,139.9693,139.9786,138.4171,138.6389,128732.0
2018-10-11 09:30:00,150.0,151.19,148.22,151.15,30696.0,138.5927,139.6922,136.948,139.6552,30696.0
2018-10-11 10:00:00,151.06,151.06,149.28,149.87,37542.0,139.572,139.572,137.9274,138.4725,37542.0
2018-10-11 10:30:00,149.87,151.01,149.87,149.98,23984.0,138.4725,139.5258,138.4725,138.5742,23984.0
2018-10-11 11:00:00,149.83,150.14,149.09,149.88,36062.0,138.4356,138.722,137.7519,138.4818,36062.0
2018-10-11 11:30:00,149.85,150.67,149.2,150.43,23540.0,138.4541,139.2117,137.8535,138.99,23540.0
2018-10-11 12:00:00,150.25,151.49,150.2,151.16,13903.0,138.8236,139.9693,138.7774,139.6644,13903.0
2018-10-11 12:30:00,151.0,151.01,150.17,150.36,16655.0,139.5166,139.5258,138.7497,138.9253,16655.0
2018-10-11 13:00:00,150.3,150.56,149.89,150.4,19276.0,138.8698,139.1101,138.491,138.9622,19276.0
2018-10-11 13:30:00,150.4,150.4,149.49,149.94,17589.0,138.9622,138.9622,138.1214,138.5372,17589.0
2018-10-11 14:00:00,149.89,149.94,149.0,149.22,19131.0,138.491,138.5372,137.6687,137.872,19131.0
2018-10-11 14:30:00,149.05,149.13,147.27,148.04,30511.0,137.7149,137.7888,136.0703,136.7817,30511.0
2018-10-11 15:00:00,147.92,149.55,147.45,148.72,54957.0,136.6708,138.1769,136.2366,137.41,54957.0
2018-10-11 15:30:00,148.67,148.97,147.15,147.33,101594.0,137.3638,137.641,135.9594,136.1257,101594.0
2018-10-12 09:30:00,149.82,152.35,149.54,151.21,25724.0,138.4263,140.7639,138.1676,139.7106,25724.0
2018-10-12 10:00:00,150.9,151.51,149.69,150.05,12396.0,139.4242,139.9878,138.3062,138.6389,12396.0
2018-10-12 10:30:00,149.75,149.86,149.15,149.16,24845.0,138.3617,138.4633,137.8073,137.8165,24845.0
2018-10-12 11:00:00,149.17,149.47,149.0,149.06,17375.0,137.8258,138.103,137.6687,137.7241,17375.0
2018-10-12 11:30:00,149.2,149.56,148.6,149.14,18819.0,137.8535,138.1861,137.2991,137.7981,18819.0
2018-10-12 12:00:00,149.13,149.13,148.16,148.25,11244.0,137.7888,137.7888,136.8926,136.9757,11244.0
2018-10-12 12:30:00,148.15,148.59,147.69,148.59,14815.0,136.8833,137.2899,136.4583,137.2899,14815.0
2018-10-12 13:00:00,148.43,149.43,148.42,148.88,12300.0,137.1421,138.066,137.1328,137.5578,12300.0
2018-10-12 13:30:00,148.81,149.45,148.53,149.15,12693.0,137.4932,138.0845,137.2344,137.8073,12693.0
2018-10-12 14:00:00,149.05,149.22,148.25,148.92,9944.0,137.7149,137.872,136.9757,137.5948,9944.0
2018-10-12 14:30:00,148.92,149.46,148.51,149.21,16951.0,137.5948,138.0937,137.216,137.8627,16951.0
2018-10-12 15:00:00,149.32,150.17,149.19,150.17,17913.0,137.9644,138.7497,137.8443,138.7497,17913.0
2018-10-12 15:30:00,150.09,150.73,149.93,150.08,59934.0,138.6758,139.2671,138.528,138.6666,59934.0
2018-10-15 09:30:00,149.57,150.03,148.31,149.88,10279.0,138.1954,138.6204,137.0312,138.4818,10279.0
2018-10-15 10:00:00,150.05,150.05,149.4,149.47,10868.0,138.6389,138.6389,138.0383,138.103,10868.0
2018-10-15 10:30:00,149.58,149.82,149.22,149.75,8156.0,138.2046,138.4263,137.872,138.3617,8156.0
2018-10-15 11:00:00,150.16,150.77,150.01,150.77,5767.0,138.7405,139.3041,138.6019,139.3041,5767.0
2018-10-15 11:30:00,150.77,150.79,149.71,149.71,7700.0,139.3041,139.3226,138.3247,138.3247,7700.0
2018-10-15 12:00:00,149.56,150.24,149.36,149.99,7865.0,138.1861,138.8144,138.0013,138.5834,7865.0
2018-10-15 12:30:00,150.16,150.5,150.0,150.15,4600.0,138.7405,139.0546,138.5927,138.7312,4600.0
2018-10-15 13:00:00,150.38,150.75,150.18,150.28,6550.0,138.9438,139.2856,138.759,138.8514,6550.0
2018-10-15 13:30:00,150.37,151.19,150.37,150.86,7511.0,138.9345,139.6922,138.9345,139.3873,7511.0
2018-10-15 14:00:00,150.94,150.94,150.08,150.09,7587.0,139.4612,139.4612,138.6666,138.6758,7587.0
2018-10-15 14:30:00,150.07,150.9,150.01,150.7,9045.0,138.6573,139.4242,138.6019,139.2394,9045.0
2018-10-15 15:00:00,150.68,150.87,150.13,150.18,12144.0,139.2209,139.3965,138.7128,138.759,12144.0
2018-10-15 15:30:00,150.13,150.34,149.69,149.78,54151.0,138.7128,138.9068,138.3062,138.3894,54151.0
2018-10-16 09:30:00,151.17,151.91,150.27,150.95,12032.0,139.6737,140.3574,138.8421,139.4704,12032.0
2018-10-16 10:00:00,151.26,151.42,150.86,150.86,8236.0,139.7568,139.9047,139.3873,139.3873,8236.0
2018-10-16 10:30:00,150.93,152.21,150.75,152.21,6495.0,139.4519,140.6346,139.2856,140.6346,6495.0
2018-10-16 11:00:00,152.12,152.58,151.88,152.46,7568.0,140.5514,140.9764,140.3297,140.8656,7568.0
2018-10-16 11:30:00,152.44,152.69,152.43,152.66,4900.0,140.8471,141.0781,140.8379,141.0504,4900.0
2018-10-16 12:00:00,152.8,153.23,152.68,153.04,6173.0,141.1797,141.577,141.0688,141.4015,6173.0
2018-10-16 12:30:00,153.05,153.62,153.05,153.62,4582.0,141.4107,141.9374,141.4107,141.9374,4582.0
2018-10-16 13:00:00,153.74,154.16,153.63,154.11,6150.0,142.0482,142.4363,141.9466,142.3901,6150.0
2018-10-16 13:30:00,154.02,154.25,153.75,153.92,6233.0,142.3069,142.5194,142.0575,142.2145,6233.0
2018-10-16 14:00:00,153.93,154.43,153.72,154.02,6408.0,142.2238,142.6858,142.0298,142.3069,6408.0
2018-10-16 14:30:00,154.01,154.24,153.75,154.0,7957.0,142.2977,142.5102,142.0575,142.2885,7957.0
2018-10-16 15:00:00,153.78,154.07,153.7,153.83,6917.0,142.0852,142.3531,142.0113,142.1314,6917.0
2018-10-16 15:30:00,153.79,154.42,153.65,154.33,53655.0,142.0944,142.6765,141.9651,142.5934,53655.0
2018-10-17 09:30:00,154.28,154.99,153.26,153.8,28807.0,142.5472,143.2032,141.6047,142.1037,28807.0
2018-10-17 10:00:00,153.58,154.26,153.31,154.07,9620.0,141.9004,142.5287,141.6509,142.3531,9620.0
2018-10-17 10:30:00,154.1,154.13,153.57,154.0,17021.0,142.3809,142.4086,141.8912,142.2885,17021.0
2018-10-17 11:00:00,153.97,154.59,153.86,154.5,5005.0,142.2607,142.8336,142.1591,142.7504,5005.0
2018-10-17 11:30:00,154.44,154.61,154.11,154.3,7241.0,142.695,142.8521,142.3901,142.5656,7241.0
2018-10-17 12:00:00,154.29,154.65,154.2,154.31,3226.0,142.5564,142.889,142.4733,142.5749,3226.0
2018-10-17 12:30:00,154.27,154.55,154.22,154.47,4691.0,142.5379,142.7966,142.4917,142.7227,4691.0
2018-10-17 13:00:00,154.4,154.91,154.4,154.61,6530.0,142.658,143.1293,142.658,142.8521,6530.0
2018-10-17 13:30:00,154.68,155.09,154.68,154.84,4577.0,142.9167,143.2956,142.9167,143.0646,4577.0
2018-10-17 14:00:00,154.72,154.95,154.15,154.34,4428.0,142.9537,143.1662,142.4271,142.6026,4428.0
2018-10-17 14:30:00,154.29,154.81,154.24,154.69,5032.0,142.5564,143.0369,142.5102,142.926,5032.0
2018-10-17 15:00:00,154.63,154.69,154.1,154.42,9900.0,142.8705,142.926,142.3809,142.6765,9900.0
2018-10-17 15:30:00,154.36,154.98,154.04,154.84,34235.0,142.6211,143.1939,142.3254,143.0646,34235.0
2018-10-18 09:30:00,154.95,155.32,153.91,154.69,15560.0,143.1662,143.5081,142.2053,142.926,15560.0
2018-10-18 10:00:00,154.48,154.48,153.86,154.19,6503.0,142.732,142.732,142.1591,142.464,6503.0
2018-10-18 10:30:00,154.26,154.65,154.1,154.46,10053.0,142.5287,142.889,142.3809,142.7135,10053.0
2018-10-18 11:00:00,154.59,154.67,153.73,153.88,7567.0,142.8336,142.9075,142.039,142.1776,7567.0
2018-10-18 11:30:00,153.78,153.78,152.84,153.08,8919.0,142.0852,142.0852,141.2167,141.4384,8919.0
2018-10-18 12:00:00,152.97,153.64,152.97,153.52,3300.0,141.3368,141.9558,141.3368,141.845,3300.0
2018-10-18 12:30:00,153.27,153.68,153.27,153.5,5581.0,141.614,141.9928,141.614,141.8265,5581.0
2018-10-18 13:00:00,153.46,153.46,152.37,152.37,4539.0,141.7895,141.7895,140.7824,140.7824,4539.0
2018-10-18 13:30:00,152.47,152.82,152.11,152.52,9775.0,140.8748,141.1982,140.5422,140.921,9775.0
2018-10-18 14:00:00,152.65,152.97,152.4,152.84,5935.0,141.0411,141.3368,140.8101,141.2167,5935.0
2018-10-18 14:30:00,152.88,153.54,152.82,153.03,6200.0,141.2536,141.8634,141.1982,141.3922,6200.0
2018-10-18 15:00:00,153.04,153.46,152.92,153.46,7423.0,141.4015,141.7895,141.2906,141.7895,7423.0
2018-10-18 15:30:00,153.29,153.68,152.79,152.93,45736.0,141.6325,141.9928,141.1705,141.2998,45736.0
2018-10-19 09:30:00,154.05,154.88,153.64,154.39,9517.0,142.3347,143.1015,141.9558,142.6488,9517.0
2018-10-19 10:00:00,154.34,154.62,154.17,154.36,4787.0,142.6026,142.8613,142.4455,142.6211,4787.0
2018-10-19 10:30:00,154.49,154.59,154.12,154.55,2600.0,142.7412,142.8336,142.3993,142.7966,2600.0
2018-10-19 11:00:00,154.59,154.81,154.29,154.34,4500.0,142.8336,143.0369,142.5564,142.6026,4500.0
2018-10-19 11:30:00,154.39,154.39,153.76,153.91,6751.0,142.6488,142.6488,142.0667,142.2053,6751.0
2018-10-19 12:00:00,154.17,154.17,152.9,152.99,5012.0,142.4455,142.4455,141.2721,141.3553,5012.0
2018-10-19 12:30:00,152.75,153.27,152.31,153.27,5784.0,141.1335,141.614,140.727,141.614,5784.0
2018-10-19 13:00:00,153.22,153.56,152.87,153.49,4361.0,141.5678,141.8819,141.2444,141.8172,4361.0
2018-10-19 13:30:00,153.47,153.6,152.89,152.89,6097.0,141.7988,141.9189,141.2629,141.2629,6097.0
2018-10-19 14:00:00,152.86,152.87,152.26,152.46,8376.0,141.2352,141.2444,140.6808,140.8656,8376.0
2018-10-19 14:30:00,152.35,152.53,152.15,152.23,5300.0,140.7639,140.9303,140.5792,140.6531,5300.0
2018-10-19 15:00:00,152.27,152.98,152.12,152.98,16465.0,140.69,141.346,140.5514,141.346,16465.0
2018-10-19 15:30:00,152.83,153.36,152.74,152.96,37851.0,141.2074,141.6971,141.1243,141.3276,37851.0
2018-10-22 09:30:00,153.79,154.77,153.01,153.06,12620.0,142.0944,142.9999,141.3737,141.4199,12620.0
2018-10-22 10:00:00,153.09,153.19,152.07,152.24,20886.0,141.4477,141.5401,140.5052,140.6623,20886.0
2018-10-22 10:30:00,152.39,154.28,152.3,154.21,7441.0,140.8009,142.5472,140.7177,142.4825,7441.0
2018-10-22 11:00:00,154.11,154.93,153.95,154.7,8682.0,142.3901,143.1477,142.2423,142.9352,8682.0
2018-10-22 11:30:00,154.69,154.8,154.31,154.46,5600.0,142.926,143.0276,142.5749,142.7135,5600.0
2018-10-22 12:00:00,154.62,155.04,154.18,154.51,5435.0,142.8613,143.2494,142.4548,142.7597,5435.0
2018-10-22 12:30:00,154.53,155.09,154.46,155.06,4802.0,142.7782,143.2956,142.7135,143.2678,4802.0
2018-10-22 13:00:00,155.05,155.53,154.97,154.99,10474.0,143.2586,143.7021,143.1847,143.2032,10474.0
2018-10-22 13:30:00,154.94,155.21,154.67,154.7,5963.0,143.157,143.4064,142.9075,142.9352,5963.0
2018-10-22 14:00:00,154.7,154.8,154.29,154.3,6411.0,142.9352,143.0276,142.5564,142.5656,6411.0
2018-10-22 14:30:00,154.28,154.59,154.11,154.23,11313.0,142.5472,142.8336,142.3901,142.501,11313.0
2018-10-22 15:00:00,154.15,154.47,154.09,154.18,26188.0,142.4271,142.7227,142.3716,142.4548,26188.0
2018-10-22 15:30:00,154.18,154.36,153.76,153.93,50152.0,142.4548,142.6211,142.0667,142.2238,50152.0
2018-10-23 09:30:00,151.15,152.06,150.23,150.52,20151.0,139.6552,140.496,138.8052,139.0731,20151.0
2018-10-23 10:00:00,150.43,150.47,149.19,150.01,13372.0,138.99,139.0269,137.8443,138.6019,13372.0
2018-10-23 10:30:00,149.88,150.0,149.46,149.57,11617.0,138.4818,138.5927,138.0937,138.1954,11617.0
2018-10-23 11:00:00,149.58,150.1,149.5,149.85,15643.0,138.2046,138.6851,138.1307,138.4541,15643.0
2018-10-23 11:30:00,149.94,150.16,149.62,149.78,25756.0,138.5372,138.7405,138.2416,138.3894,25756.0
2018-10-23 12:00:00,149.76,151.23,149.76,151.22,2190.0,138.3709,139.7291,138.3709,139.7199,2190.0
2018-10-23 12:30:00,151.25,151.75,151.25,151.32,31081.0,139.7476,140.2096,139.7476,139.8123,31081.0
2018-10-23 13:00:00,151.39,152.28,151.39,152.18,39300.0,139.8769,140.6993,139.8769,140.6069,39300.0
2018-10-23 13:30:00,152.26,152.28,151.56,151.78,14027.0,140.6808,140.6993,140.034,140.2373,14027.0
2018-10-23 14:00:00,151.72,152.71,151.61,152.46,18997.0,140.1819,141.0966,140.0802,140.8656,18997.0
2018-10-23 14:30:00,152.52,152.71,152.19,152.65,15050.0,140.921,141.0966,140.6161,141.0411,15050.0
2018-10-23 15:00:00,152.72,152.92,152.41,152.41,14945.0,141.1058,141.2906,140.8194,140.8194,14945.0
2018-10-23 15:30:00,152.37,152.52,151.71,151.8,29252.0,140.7824,140.921,140.1726,140.2558,29252.0
2018-10-24 09:30:00,151.11,152.05,150.59,151.2,34059.0,139.6182,140.4868,139.1378,139.7014,34059.0
2018-10-24 10:00:00,151.36,151.41,150.73,151.0,20765.0,139.8492,139.8954,139.2671,139.5166,20765.0
2018-10-24 10:30:00,151.13,151.45,150.75,150.95,56726.0,139.6367,139.9324,139.2856,139.4704,56726.0
2018-10-24 11:00:00,150.93,151.07,150.05,150.72,21463.0,139.4519,139.5813,138.6389,139.2579,21463.0
2018-10-24 11:30:00,150.8,151.25,150.55,151.13,38124.0,139.3318,139.7476,139.1008,139.6367,38124.0
2018-10-24 12:00:00,150.98,151.25,150.87,151.12,30390.0,139.4981,139.7476,139.3965,139.6275,30390.0
2018-10-24 12:30:00,151.09,151.35,150.76,151.3,30178.0,139.5998,139.84,139.2949,139.7938,30178.0
2018-10-24 13:00:00,151.27,151.31,150.76,151.1,15039.0,139.7661,139.803,139.2949,139.609,15039.0
2018-10-24 13:30:00,151.0,151.35,150.53,150.6,34550.0,139.5166,139.84,139.0824,139.147,34550.0
2018-10-24 14:00:00,150.53,150.81,150.01,150.74,15310.0,139.0824,139.3411,138.6019,139.2764,15310.0
2018-10-24 14:30:00,150.73,150.73,149.71,149.94,44282.0,139.2671,139.2671,138.3247,138.5372,44282.0
2018-10-24 15:00:00,149.84,150.03,149.15,149.15,31115.0,138.4448,138.6204,137.8073,137.8073,31115.0
2018-10-24 15:30:00,149.14,149.47,148.87,148.88,179898.0,137.7981,138.103,137.5486,137.5578,179898.0
2018-10-25 09:30:00,150.03,150.09,149.04,149.88,60514.0,138.6204,138.6758,137.7057,138.4818,60514.0
2018-10-25 10:00:00,149.88,150.46,148.57,149.28,20869.0,138.4818,139.0177,137.2714,137.9274,20869.0
2018-10-25 10:30:00,149.44,149.96,149.17,149.26,19398.0,138.0752,138.5557,137.8258,137.9089,19398.0
2018-10-25 11:00:00,149.09,149.96,148.9,149.64,16241.0,137.7519,138.5557,137.5763,138.26,16241.0
2018-10-25 11:30:00,149.63,150.06,149.63,149.77,23430.0,138.2508,138.6481,138.2508,138.3801,23430.0
2018-10-25 12:00:00,149.8,149.8,149.22,149.7,9176.0,138.4079,138.4079,137.872,138.3155,9176.0
2018-10-25 12:30:00,149.64,150.12,149.64,149.9,14363.0,138.26,138.7035,138.26,138.5003,14363.0
2018-10-25 13:00:00,150.02,150.03,149.66,149.92,11719.0,138.6111,138.6204,138.2785,138.5187,11719.0
2018-10-25 13:30:00,149.91,150.76,149.84,150.76,50652.0,138.5095,139.2949,138.4448,139.2949,50652.0
2018-10-25 14:00:00,150.84,150.9,150.61,150.74,54913.0,139.3688,139.4242,139.1563,139.2764,54913.0
2018-10-25 14:30:00,150.74,151.31,150.73,151.06,34703.0,139.2764,139.803,139.2671,139.572,34703.0
2018-10-25 15:00:00,150.99,151.4,150.93,151.24,16180.0,139.5074,139.8862,139.4519,139.7384,16180.0
2018-10-25 15:30:00,151.3,151.43,150.2,150.43,82715.0,139.7938,139.9139,138.7774,138.99,82715.0
2018-10-26 09:30:00,147.69,149.02,146.74,147.13,29686.0,136.4583,137.6872,135.5806,135.9409,29686.0
2018-10-26 10:00:00,146.9,147.78,146.73,147.47,8833.0,135.7284,136.5415,135.5713,136.2551,8833.0
2018-10-26 10:30:00,147.53,147.71,146.44,146.44,13112.0,136.3105,136.4768,135.3034,135.3034,13112.0
2018-10-26 11:00:00,146.44,147.52,146.0,147.52,15848.0,135.3034,136.3013,134.8969,136.3013,15848.0
2018-10-26 11:30:00,147.67,147.78,146.85,147.67,43034.0,136.4399,136.5415,135.6822,136.4399,43034.0
2018-10-26 12:00:00,147.66,148.37,147.5,148.35,31642.0,136.4306,137.0866,136.2828,137.0681,31642.0
2018-10-26 12:30:00,148.29,149.66,148.28,149.36,10007.0,137.0127,138.2785,137.0035,138.0013,10007.0
2018-10-26 13:00:00,149.43,150.14,149.42,149.42,11196.0,138.066,138.722,138.0568,138.0568,11196.0
2018-10-26 13:30:00,149.23,149.88,148.78,149.68,13188.0,137.8812,138.4818,137.4654,138.297,13188.0
2018-10-26 14:00:00,149.75,149.86,148.98,149.7,16150.0,138.3617,138.4633,137.6502,138.3155,16150.0
2018-10-26 14:30:00,149.65,149.97,148.56,148.61,22363.0,138.2693,138.5649,137.2622,137.3084,22363.0
2018-10-26 15:00:00,148.55,148.99,148.05,148.95,13113.0,137.2529,137.6595,136.791,137.6225,13113.0
2018-10-26 15:30:00,148.84,149.94,148.45,148.89,65696.0,137.5209,138.5372,137.1605,137.5671,65696.0
2018-10-29 09:30:00,151.3,151.44,149.62,151.15,12136.0,139.7938,139.9231,138.2416,139.6552,12136.0
2018-10-29 10:00:00,151.25,151.3,150.04,150.38,10999.0,139.7476,139.7938,138.6296,138.9438,10999.0
2018-10-29 10:30:00,150.31,150.7,149.77,150.1,23443.0,138.8791,139.2394,138.3801,138.6851,23443.0
2018-10-29 11:00:00,150.12,150.45,149.5,149.77,11338.0,138.7035,139.0084,138.1307,138.3801,11338.0
2018-10-29 11:30:00,149.83,150.04,149.31,149.35,10723.0,138.4356,138.6296,137.9551,137.9921,10723.0
2018-10-29 12:00:00,149.34,149.34,148.14,148.27,13559.0,137.9828,137.9828,136.8741,136.9942,13559.0
2018-10-29 12:30:00,148.3,148.73,148.05,148.42,14192.0,137.0219,137.4192,136.791,137.1328,14192.0
2018-10-29 13:00:00,148.54,148.76,148.12,148.22,11709.0,137.2437,137.447,136.8556,136.948,11709.0
2018-10-29 13:30:00,148.25,148.95,148.19,148.29,33734.0,136.9757,137.6225,136.9203,137.0127,33734.0
2018-10-29 14:00:00,148.41,148.41,147.31,147.31,23038.0,137.1236,137.1236,136.1072,136.1072,23038.0
2018-10-29 14:30:00,147.22,147.57,146.72,146.82,22550.0,136.0241,136.3475,135.5621,135.6545,22550.0
2018-10-29 15:00:00,146.79,146.79,145.5,145.66,35645.0,135.6268,135.6268,134.4349,134.5827,35645.0
2018-10-29 15:30:00,145.6,146.28,144.31,146.02,114360.0,134.5273,135.1556,133.3354,134.9153,114360.0
2018-10-30 09:30:00,146.07,148.34,144.56,147.75,32972.0,134.9615,137.0589,133.5664,136.5138,32972.0
2018-10-30 10:00:00,147.87,147.98,146.75,146.97,30952.0,136.6246,136.7263,135.5898,135.7931,30952.0
2018-10-30 10:30:00,147.14,147.33,146.26,147.14,23700.0,135.9502,136.1257,135.1371,135.9502,23700.0
2018-10-30 11:00:00,147.04,148.9,146.72,148.82,24948.0,135.8578,137.5763,135.5621,137.5024,24948.0
2018-10-30 11:30:00,148.62,149.15,148.48,148.92,36230.0,137.3176,137.8073,137.1883,137.5948,36230.0
2018-10-30 12:00:00,148.91,148.93,148.22,148.78,33459.0,137.5855,137.604,136.948,137.4654,33459.0
2018-10-30 12:30:00,148.79,149.03,148.17,148.17,25533.0,137.4747,137.6964,136.9018,136.9018,25533.0
2018-10-30 13:00:00,148.08,148.24,147.06,147.47,24382.0,136.8187,136.9665,135.8762,136.2551,24382.0
2018-10-30 13:30:00,147.44,147.46,146.43,147.11,30253.0,136.2273,136.2458,135.2942,135.9224,30253.0
2018-10-30 14:00:00,147.12,147.18,145.84,146.22,32746.0,135.9317,135.9871,134.749,135.1001,32746.0
2018-10-30 14:30:00,146.19,147.17,145.85,146.99,42185.0,135.0724,135.9779,134.7583,135.8116,42185.0
2018-10-30 15:00:00,147.0,147.58,146.7,147.3,34670.0,135.8208,136.3567,135.5436,136.098,34670.0
2018-10-30 15:30:00,147.3,147.99,147.26,147.79,81060.0,136.098,136.7355,136.061,136.5507,81060.0
2018-10-31 09:30:00,149.49,150.07,147.28,149.56,34954.0,138.1214,138.6573,136.0795,138.1861,34954.0
2018-10-31 10:00:00,149.61,150.5,149.2,150.32,37013.0,138.2323,139.0546,137.8535,138.8883,37013.0
2018-10-31 10:30:00,150.33,150.99,150.02,150.13,22790.0,138.8976,139.5074,138.6111,138.7128,22790.0
2018-10-31 11:00:00,150.19,150.24,149.39,149.97,40953.0,138.7682,138.8144,138.029,138.5649,40953.0
2018-10-31 11:30:00,150.02,150.06,149.45,149.98,28959.0,138.6111,138.6481,138.0845,138.5742,28959.0
2018-10-31 12:00:00,149.95,150.41,149.43,150.24,36290.0,138.5465,138.9715,138.066,138.8144,36290.0
2018-10-31 12:30:00,150.29,151.77,150.2,151.64,28786.0,138.8606,140.228,138.7774,140.1079,28786.0
2018-10-31 13:00:00,151.66,151.89,151.17,151.57,23241.0,140.1264,140.3389,139.6737,140.0433,23241.0
2018-10-31 13:30:00,151.51,151.72,151.18,151.49,21769.0,139.9878,140.1819,139.6829,139.9693,21769.0
2018-10-31 14:00:00,151.39,152.41,151.39,152.37,16631.0,139.8769,140.8194,139.8769,140.7824,16631.0
2018-10-31 14:30:00,152.32,152.38,151.78,151.94,28841.0,140.7362,140.7917,140.2373,140.3851,28841.0
2018-10-31 15:00:00,151.94,152.2,151.18,151.38,39470.0,140.3851,140.6253,139.6829,139.8677,39470.0
2018-10-31 15:30:00,151.39,151.39,149.83,149.83,122615.0,139.8769,139.8769,138.4356,138.4356,122615.0
2018-11-01 09:30:00,150.28,152.41,148.65,149.0,20402.0,138.8514,140.8194,137.3453,137.6687,20402.0
2018-11-01 10:00:00,148.89,149.26,148.15,148.99,18085.0,137.5671,137.9089,136.8833,137.6595,18085.0
2018-11-01 10:30:00,149.05,149.58,148.56,148.67,18166.0,137.7149,138.2046,137.2622,137.3638,18166.0
2018-11-01 11:00:00,148.76,148.76,148.42,148.6,60961.0,137.447,137.447,137.1328,137.2991,60961.0
2018-11-01 11:30:00,148.65,148.74,148.16,148.45,39920.0,137.3453,137.4285,136.8926,137.1605,39920.0
2018-11-01 12:00:00,148.41,148.66,148.2,148.39,15887.0,137.1236,137.3546,136.9295,137.1051,15887.0
2018-11-01 12:30:00,148.48,148.69,148.28,148.43,16839.0,137.1883,137.3823,137.0035,137.1421,16839.0
2018-11-01 13:00:00,148.43,148.88,148.27,148.8,12400.0,137.1421,137.5578,136.9942,137.4839,12400.0
2018-11-01 13:30:00,148.87,149.31,148.83,149.22,8924.0,137.5486,137.9551,137.5116,137.872,8924.0
2018-11-01 14:00:00,149.2,149.52,148.81,149.52,19303.0,137.8535,138.1492,137.4932,138.1492,19303.0
2018-11-01 14:30:00,149.4,149.45,149.07,149.17,13657.0,138.0383,138.0845,137.7334,137.8258,13657.0
2018-11-01 15:00:00,149.08,149.5,148.79,149.5,17007.0,137.7426,138.1307,137.4747,138.1307,17007.0
2018-11-01 15:30:00,149.41,149.86,149.21,149.53,55027.0,138.0475,138.4633,137.8627,138.1584,55027.0
2018-11-02 09:30:00,150.0,151.21,149.96,150.81,15517.0,138.5927,139.7106,138.5557,139.3411,15517.0
2018-11-02 10:00:00,150.8,151.14,150.23,150.63,9852.0,139.3318,139.646,138.8052,139.1747,9852.0
2018-11-02 10:30:00,150.39,150.65,150.03,150.47,12607.0,138.953,139.1932,138.6204,139.0269,12607.0
2018-11-02 11:00:00,150.35,150.35,149.62,150.05,33862.0,138.916,138.916,138.2416,138.6389,33862.0
2018-11-02 11:30:00,149.98,150.37,149.61,150.37,11917.0,138.5742,138.9345,138.2323,138.9345,11917.0
2018-11-02 12:00:00,150.38,150.43,149.55,149.74,14551.0,138.9438,138.99,138.1769,138.3524,14551.0
2018-11-02 12:30:00,149.72,149.72,148.45,148.49,27577.0,138.3339,138.3339,137.1605,137.1975,27577.0
2018-11-02 13:00:00,148.47,149.36,148.41,148.97,12025.0,137.179,138.0013,137.1236,137.641,12025.0
2018-11-02 13:30:00,148.93,149.2,148.88,148.95,8090.0,137.604,137.8535,137.5578,137.6225,8090.0
2018-11-02 14:00:00,148.95,149.24,148.27,149.23,19231.0,137.6225,137.8905,136.9942,137.8812,19231.0
2018-11-02 14:30:00,149.18,149.19,148.55,148.76,17415.0,137.835,137.8443,137.2529,137.447,17415.0
2018-11-02 15:00:00,148.82,149.16,148.31,148.83,29302.0,137.5024,137.8165,137.0312,137.5116,29302.0
2018-11-02 15:30:00,148.74,149.25,148.66,149.23,54007.0,137.4285,137.8997,137.3546,137.8812,54007.0
2018-11-05 09:30:00,149.22,149.92,149.13,149.14,8600.0,137.872,138.5187,137.7888,137.7981,8600.0
2018-11-05 10:00:00,149.16,149.22,148.22,148.84,8638.0,137.8165,137.872,136.948,137.5209,8638.0
2018-11-05 10:30:00,148.86,149.73,148.85,149.73,15201.0,137.5394,138.3432,137.5301,138.3432,15201.0
2018-11-05 11:00:00,149.68,149.76,149.28,149.46,15302.0,138.297,138.3709,137.9274,138.0937,15302.0
2018-11-05 11:30:00,149.4,149.84,149.25,149.75,9883.0,138.0383,138.4448,137.8997,138.3617,9883.0
2018-11-05 12:00:00,149.87,150.13,149.68,149.98,7350.0,138.4725,138.7128,138.297,138.5742,7350.0
2018-11-05 12:30:00,149.98,149.98,149.25,149.52,6403.0,138.5742,138.5742,137.8997,138.1492,6403.0
2018-11-05 13:00:00,149.56,149.86,149.43,149.58,7906.0,138.1861,138.4633,138.066,138.2046,7906.0
2018-11-05 13:30:00,149.62,149.63,149.38,149.53,8885.0,138.2416,138.2508,138.0198,138.1584,8885.0
2018-11-05 14:00:00,149.55,150.25,149.36,150.2,10510.0,138.1769,138.8236,138.0013,138.7774,10510.0
2018-11-05 14:30:00,150.19,150.67,150.17,150.44,15136.0,138.7682,139.2117,138.7497,138.9992,15136.0
2018-11-05 15:00:00,150.42,150.51,149.59,149.89,15048.0,138.9807,139.0639,138.2138,138.491,15048.0
2018-11-05 15:30:00,150.0,150.04,149.44,149.79,54482.0,138.5927,138.6296,138.0752,138.3986,54482.0
2018-11-06 09:30:00,149.68,151.51,149.49,151.11,16811.0,138.297,139.9878,138.1214,139.6182,16811.0
2018-11-06 10:00:00,151.12,151.36,150.56,151.19,7752.0,139.6275,139.8492,139.1101,139.6922,7752.0
2018-11-06 10:30:00,151.1,151.45,150.22,150.31,19119.0,139.609,139.9324,138.7959,138.8791,19119.0
2018-11-06 11:00:00,150.31,150.66,150.04,150.14,12228.0,138.8791,139.2025,138.6296,138.722,12228.0
2018-11-06 11:30:00,150.02,150.56,149.79,150.48,15795.0,138.6111,139.1101,138.3986,139.0362,15795.0
2018-11-06 12:00:00,150.42,151.0,150.35,150.93,9216.0,138.9807,139.5166,138.916,139.4519,9216.0
2018-11-06 12:30:00,150.98,151.31,150.9,151.11,13750.0,139.4981,139.803,139.4242,139.6182,13750.0
2018-11-06 13:00:00,151.16,151.44,151.06,151.07,18814.0,139.6644,139.9231,139.572,139.5813,18814.0
2018-11-06 13:30:00,151.07,151.36,150.61,150.71,14194.0,139.5813,139.8492,139.1563,139.2487,14194.0
2018-11-06 14:00:00,150.75,150.75,150.08,150.16,18133.0,139.2856,139.2856,138.6666,138.7405,18133.0
2018-11-06 14:30:00,150.22,150.67,150.07,150.63,18941.0,138.7959,139.2117,138.6573,139.1747,18941.0
2018-11-06 15:00:00,150.45,150.96,150.29,150.62,28593.0,139.0084,139.4796,138.8606,139.1655,28593.0
2018-11-06 15:30:00,150.63,151.03,150.53,150.74,64767.0,139.1747,139.5443,139.0824,139.2764,64767.0
2018-11-07 09:30:00,150.0,150.0,144.99,147.47,59773.0,138.5927,138.5927,133.9637,136.2551,59773.0
2018-11-07 10:00:00,146.93,149.72,146.69,148.75,57375.0,135.7561,138.3339,135.5344,137.4377,57375.0
2018-11-07 10:30:00,148.92,149.13,146.53,146.97,51390.0,137.5948,137.7888,135.3865,135.7931,51390.0
2018-11-07 11:00:00,147.0,147.68,146.89,147.36,47683.0,135.8208,136.4491,135.7192,136.1534,47683.0
2018-11-07 11:30:00,147.2,147.6,147.06,147.52,23826.0,136.0056,136.3752,135.8762,136.3013,23826.0
2018-11-07 12:00:00,147.57,147.61,146.23,146.23,28766.0,136.3475,136.3844,135.1094,135.1094,28766.0
2018-11-07 12:30:00,146.56,146.91,146.41,146.54,21566.0,135.4143,135.7376,135.2757,135.3958,21566.0
2018-11-07 13:00:00,146.62,147.12,146.43,146.97,18729.0,135.4697,135.9317,135.2942,135.7931,18729.0
2018-11-07 13:30:00,146.91,146.98,145.82,146.41,31845.0,135.7376,135.8023,134.7305,135.2757,31845.0
2018-11-07 14:00:00,146.4,146.46,145.81,146.22,35656.0,135.2664,135.3219,134.7213,135.1001,35656.0
2018-11-07 14:30:00,146.27,146.38,145.67,145.73,28965.0,135.1463,135.248,134.5919,134.6474,28965.0
2018-11-07 15:00:00,145.72,145.95,145.51,145.6,36672.0,134.6381,134.8507,134.4441,134.5273,36672.0
2018-11-07 15:30:00,145.61,146.73,145.41,146.71,105157.0,134.5365,135.5713,134.3517,135.5529,105157.0
2018-11-08 09:30:00,142.7,144.7,142.01,143.32,288197.0,131.8478,133.6957,131.2103,132.4207,288197.0
2018-11-08 10:00:00,143.32,143.67,142.97,143.31,105304.0,132.4207,132.744,132.0973,132.4114,105304.0
2018-11-08 10:30:00,143.31,143.67,142.8,143.59,94684.0,132.4114,132.744,131.9402,132.6701,94684.0
2018-11-08 11:00:00,143.59,143.82,143.19,143.44,124419.0,132.6701,132.8826,132.3005,132.5315,124419.0
2018-11-08 11:30:00,143.33,143.6,143.18,143.4,71166.0,132.4299,132.6794,132.2913,132.4946,71166.0
2018-11-08 12:00:00,143.4,143.5,142.97,143.27,39743.0,132.4946,132.587,132.0973,132.3745,39743.0
2018-11-08 12:30:00,143.22,143.58,143.06,143.4,70268.0,132.3283,132.6609,132.1804,132.4946,70268.0
2018-11-08 13:00:00,143.41,143.65,143.36,143.36,69369.0,132.5038,132.7256,132.4576,132.4576,69369.0
2018-11-08 13:30:00,143.34,143.49,143.15,143.38,55534.0,132.4391,132.5777,132.2636,132.4761,55534.0
2018-11-08 14:00:00,143.34,143.66,143.01,143.23,85842.0,132.4391,132.7348,132.1342,132.3375,85842.0
2018-11-08 14:30:00,143.18,143.35,142.83,143.16,134898.0,132.2913,132.4484,131.9679,132.2728,134898.0
2018-11-08 15:00:00,143.15,143.52,142.79,142.79,206188.0,132.2636,132.6055,131.931,131.931,206188.0
2018-11-08 15:30:00,142.68,143.23,142.67,143.23,226580.0,131.8293,132.3375,131.8201,132.3375,226580.0
2018-11-09 09:30:00,142.38,142.89,141.81,142.53,92309.0,131.5521,132.0234,131.0255,131.6907,92309.0
2018-11-09 10:00:00,142.63,142.76,141.33,141.72,149409.0,131.7831,131.9033,130.582,130.9423,149409.0
2018-11-09 10:30:00,141.72,141.98,140.81,141.04,79598.0,130.9423,131.1826,130.1015,130.3141,79598.0
2018-11-09 11:00:00,141.16,141.56,140.47,141.49,72024.0,130.4249,130.7945,129.7874,130.7298,72024.0
2018-11-09 11:30:00,141.5,142.07,141.12,141.24,70191.0,130.7391,131.2657,130.388,130.4988,70191.0
2018-11-09 12:00:00,141.16,141.35,140.91,141.25,59877.0,130.4249,130.6005,130.1939,130.5081,59877.0
2018-11-09 12:30:00,141.19,141.67,141.11,141.41,41051.0,130.4526,130.8961,130.3787,130.6559,41051.0
2018-11-09 13:00:00,141.43,141.81,141.1,141.4,53500.0,130.6744,131.0255,130.3695,130.6467,53500.0
2018-11-09 13:30:00,141.41,141.52,140.88,141.3,41178.0,130.6559,130.7576,130.1662,130.5543,41178.0
2018-11-09 14:00:00,141.31,141.34,140.66,140.99,42296.0,130.5635,130.5912,129.963,130.2679,42296.0
2018-11-09 14:30:00,140.98,141.64,140.8,141.17,60519.0,130.2586,130.8684,130.0923,130.4342,60519.0
2018-11-09 15:00:00,141.23,141.73,141.12,141.42,80632.0,130.4896,130.9516,130.388,130.6652,80632.0
2018-11-09 15:30:00,141.41,141.93,141.28,141.47,184553.0,130.6559,131.1364,130.5358,130.7114,184553.0
2018-11-12 09:30:00,141.74,142.59,141.01,141.66,76756.0,130.9608,131.7462,130.2863,130.8869,76756.0
2018-11-12 10:00:00,141.62,142.28,140.87,141.85,99276.0,130.8499,131.4598,130.157,131.0625,99276.0
2018-11-12 10:30:00,141.85,141.89,140.25,140.36,110782.0,131.0625,131.0994,129.5841,129.6858,110782.0
2018-11-12 11:00:00,140.36,141.09,139.69,140.45,95523.0,129.6858,130.3603,129.0667,129.7689,95523.0
2018-11-12 11:30:00,140.6,141.59,140.53,141.47,68747.0,129.9075,130.8222,129.8428,130.7114,68747.0
2018-11-12 12:00:00,141.51,142.08,141.1,141.36,73030.0,130.7483,131.275,130.3695,130.6097,73030.0
2018-11-12 12:30:00,141.35,141.63,141.04,141.31,47272.0,130.6005,130.8592,130.3141,130.5635,47272.0
2018-11-12 13:00:00,141.35,141.35,140.75,141.14,51182.0,130.6005,130.6005,130.0461,130.4064,51182.0
2018-11-12 13:30:00,141.14,141.31,140.28,140.63,48308.0,130.4064,130.5635,129.6119,129.9352,48308.0
2018-11-12 14:00:00,140.61,141.02,140.39,140.62,56032.0,129.9168,130.2956,129.7135,129.926,56032.0
2018-11-12 14:30:00,140.65,140.97,140.16,140.47,106299.0,129.9537,130.2494,129.501,129.7874,106299.0
2018-11-12 15:00:00,140.43,140.55,139.91,140.01,152721.0,129.7504,129.8613,129.27,129.3624,152721.0
2018-11-12 15:30:00,140.01,141.55,139.73,141.31,777371.0,129.3624,130.7853,129.1037,130.5635,777371.0
2018-11-13 09:30:00,142.3,143.19,140.24,140.79,114883.0,131.4782,132.3005,129.5749,130.0831,114883.0
2018-11-13 10:00:00,140.66,141.76,140.01,140.92,75705.0,129.963,130.9793,129.3624,130.2032,75705.0
2018-11-13 10:30:00,140.84,140.9,140.02,140.15,50267.0,130.1293,130.1847,129.3716,129.4917,50267.0
2018-11-13 11:00:00,140.23,141.0,140.17,140.32,56856.0,129.5657,130.2771,129.5102,129.6488,56856.0
2018-11-13 11:30:00,140.23,140.34,139.05,139.11,44056.0,129.5657,129.6673,128.4754,128.5308,44056.0
2018-11-13 12:00:00,139.2,139.94,138.85,139.75,60001.0,128.614,129.2977,128.2906,129.1222,60001.0
2018-11-13 12:30:00,139.6,139.71,138.98,139.26,34177.0,128.9836,129.0852,128.4107,128.6694,34177.0
2018-11-13 13:00:00,139.25,139.36,138.52,138.81,33905.0,128.6602,128.7618,127.9857,128.2536,33905.0
2018-11-13 13:30:00,138.9,139.83,138.86,139.25,39508.0,128.3368,129.1961,128.2998,128.6602,39508.0
2018-11-13 14:00:00,139.25,139.31,137.99,138.4,65385.0,128.6602,128.7156,127.496,127.8748,65385.0
2018-11-13 14:30:00,138.42,139.0,138.3,138.94,43326.0,127.8933,128.4292,127.7824,128.3738,43326.0
2018-11-13 15:00:00,138.83,139.3,138.3,138.66,63141.0,128.2721,128.7064,127.7824,128.1151,63141.0
2018-11-13 15:30:00,138.56,139.07,138.12,138.69,147572.0,128.0227,128.4939,127.6161,128.1428,147572.0
2018-11-14 09:30:00,140.0,140.5,137.37,138.31,79257.0,129.3531,129.8151,126.9232,127.7917,79257.0
2018-11-14 10:00:00,138.33,138.5,137.77,138.14,31387.0,127.8101,127.9672,127.2927,127.6346,31387.0
2018-11-14 10:30:00,138.1,138.53,137.87,138.09,38292.0,127.5976,127.9949,127.3851,127.5884,38292.0
2018-11-14 11:00:00,137.96,137.98,137.1,137.33,46325.0,127.4683,127.4868,126.6737,126.8862,46325.0
2018-11-14 11:30:00,137.33,137.59,137.11,137.51,35379.0,126.8862,127.1264,126.6829,127.0525,35379.0
2018-11-14 12:00:00,137.57,137.71,136.95,137.5,34695.0,127.1079,127.2373,126.5351,127.0433,34695.0
2018-11-14 12:30:00,137.46,137.47,136.75,136.75,31136.0,127.0063,127.0155,126.3503,126.3503,31136.0
2018-11-14 13:00:00,136.74,136.95,136.04,136.12,73612.0,126.3411,126.5351,125.6943,125.7682,73612.0
2018-11-14 13:30:00,136.3,136.88,136.11,136.81,44808.0,125.9345,126.4704,125.759,126.4057,44808.0
2018-11-14 14:00:00,136.69,137.2,136.42,136.95,31153.0,126.2949,126.7661,126.0454,126.5351,31153.0
2018-11-14 14:30:00,136.83,137.52,136.61,137.43,31644.0,126.4242,127.0617,126.221,126.9786,31644.0
2018-11-14 15:00:00,137.42,137.63,137.16,137.3,42697.0,126.9694,127.1634,126.7291,126.8585,42697.0
2018-11-14 15:30:00,137.27,137.32,135.53,135.67,218454.0,126.8308,126.877,125.2231,125.3524,218454.0
2018-11-15 09:30:00,135.55,136.92,134.61,136.44,43329.0,125.2416,126.5074,124.373,126.0639,43329.0
2018-11-15 10:00:00,136.33,136.62,135.51,135.6,17114.0,125.9622,126.2302,125.2046,125.2878,17114.0
2018-11-15 10:30:00,135.51,136.26,135.03,136.12,24024.0,125.2046,125.8976,124.7611,125.7682,24024.0
2018-11-15 11:00:00,136.08,136.74,135.79,136.47,27355.0,125.7313,126.3411,125.4633,126.0916,27355.0
2018-11-15 11:30:00,136.43,136.74,135.99,136.14,27658.0,126.0546,126.3411,125.6481,125.7867,27658.0
2018-11-15 12:00:00,136.21,136.32,135.46,135.91,16906.0,125.8514,125.953,125.1584,125.5742,16906.0
2018-11-15 12:30:00,136.06,136.64,135.86,136.46,18816.0,125.7128,126.2487,125.528,126.0824,18816.0
2018-11-15 13:00:00,136.51,137.74,136.38,137.74,32373.0,126.1286,127.265,126.0084,127.265,32373.0
2018-11-15 13:30:00,137.77,138.12,137.69,137.91,37399.0,127.2927,127.6161,127.2188,127.4221,37399.0
2018-11-15 14:00:00,137.93,138.28,137.78,138.28,23130.0,127.4406,127.7639,127.302,127.7639,23130.0
2018-11-15 14:30:00,138.34,138.68,138.1,138.15,29180.0,127.8194,128.1335,127.5976,127.6438,29180.0
2018-11-15 15:00:00,138.22,138.46,137.56,138.25,55810.0,127.7085,127.9303,127.0987,127.7362,55810.0
2018-11-15 15:30:00,138.25,138.66,138.19,138.64,119867.0,127.7362,128.1151,127.6808,128.0966,119867.0
2018-11-16 09:30:00,138.01,138.86,136.33,138.69,38809.0,127.5145,128.2998,125.9622,128.1428,38809.0
2018-11-16 10:00:00,138.7,138.91,138.11,138.91,9281.0,128.152,128.346,127.6069,128.346,9281.0
2018-11-16 10:30:00,138.81,139.26,138.58,138.65,13739.0,128.2536,128.6694,128.0411,128.1058,13739.0
2018-11-16 11:00:00,138.53,138.84,138.36,138.71,9738.0,127.9949,128.2814,127.8379,128.1612,9738.0
2018-11-16 11:30:00,138.67,138.77,137.83,138.07,14601.0,128.1243,128.2167,127.3482,127.5699,14601.0
2018-11-16 12:00:00,137.95,138.25,137.75,137.83,11247.0,127.459,127.7362,127.2743,127.3482,11247.0
2018-11-16 12:30:00,137.9,139.49,137.79,138.73,25965.0,127.4128,128.8819,127.3112,128.1797,25965.0
2018-11-16 13:00:00,138.73,138.77,138.15,138.15,9795.0,128.1797,128.2167,127.6438,127.6438,9795.0
2018-11-16 13:30:00,138.16,138.38,138.06,138.31,7767.0,127.6531,127.8563,127.5607,127.7917,7767.0
2018-11-16 14:00:00,138.33,138.47,137.82,138.14,18176.0,127.8101,127.9395,127.3389,127.6346,18176.0
2018-11-16 14:30:00,138.18,138.62,138.17,138.57,19090.0,127.6716,128.0781,127.6623,128.0319,19090.0
2018-11-16 15:00:00,138.58,138.98,138.53,138.81,19089.0,128.0411,128.4107,127.9949,128.2536,19089.0
2018-11-16 15:30:00,138.77,138.99,138.57,138.93,100090.0,128.2167,128.42,128.0319,128.3645,100090.0
2018-11-19 09:30:00,138.62,138.62,137.18,137.69,19204.0,128.0781,128.0781,126.7476,127.2188,19204.0
2018-11-19 10:00:00,137.71,137.71,136.27,136.37,21820.0,127.2373,127.2373,125.9068,125.9992,21820.0
2018-11-19 10:30:00,136.35,137.04,136.13,136.62,27751.0,125.9807,126.6183,125.7775,126.2302,27751.0
2018-11-19 11:00:00,136.63,136.73,135.79,135.97,24226.0,126.2394,126.3318,125.4633,125.6296,24226.0
2018-11-19 11:30:00,135.95,136.06,135.01,135.24,22179.0,125.6111,125.7128,124.7426,124.9551,22179.0
2018-11-19 12:00:00,135.26,135.64,134.94,135.58,14215.0,124.9736,125.3247,124.678,125.2693,14215.0
2018-11-19 12:30:00,135.5,135.73,135.32,135.5,14400.0,125.1954,125.4079,125.0291,125.1954,14400.0
2018-11-19 13:00:00,135.51,135.62,135.05,135.22,12098.0,125.2046,125.3062,124.7796,124.9367,12098.0
2018-11-19 13:30:00,135.22,135.66,134.94,135.0,11600.0,124.9367,125.3432,124.678,124.7334,11600.0
2018-11-19 14:00:00,134.88,135.22,134.7,135.13,19837.0,124.6225,124.9367,124.4562,124.8535,19837.0
2018-11-19 14:30:00,135.02,135.26,134.8,135.26,17696.0,124.7519,124.9736,124.5486,124.9736,17696.0
2018-11-19 15:00:00,135.15,135.62,135.01,135.39,28851.0,124.872,125.3062,124.7426,125.0937,28851.0
2018-11-19 15:30:00,135.41,135.46,134.83,135.29,90013.0,125.1122,125.1584,124.5763,125.0013,90013.0
2018-11-20 09:30:00,134.03,134.45,132.7,133.58,40122.0,123.8372,124.2252,122.6083,123.4214,40122.0
2018-11-20 10:00:00,133.37,134.2,132.93,134.2,37142.0,123.2274,123.9942,122.8208,123.9942,37142.0
2018-11-20 10:30:00,134.06,134.81,133.89,134.69,29998.0,123.8649,124.5578,123.7078,124.447,29998.0
2018-11-20 11:00:00,134.69,135.46,134.66,134.74,35422.0,124.447,125.1584,124.4192,124.4932,35422.0
2018-11-20 11:30:00,134.81,135.74,134.81,135.4,29935.0,124.5578,125.4171,124.5578,125.103,29935.0
2018-11-20 12:00:00,135.52,135.7,134.68,135.21,21136.0,125.2138,125.3802,124.4377,124.9274,21136.0
2018-11-20 12:30:00,135.28,135.5,134.77,135.09,33417.0,124.9921,125.1954,124.5209,124.8165,33417.0
2018-11-20 13:00:00,135.02,135.35,134.69,134.85,32134.0,124.7519,125.0568,124.447,124.5948,32134.0
2018-11-20 13:30:00,134.85,135.24,134.64,134.79,32176.0,124.5948,124.9551,124.4008,124.5394,32176.0
2018-11-20 14:00:00,134.72,135.05,134.29,134.46,39138.0,124.4747,124.7796,124.0774,124.2345,39138.0
2018-11-20 14:30:00,134.46,135.23,134.32,134.77,40501.0,124.2345,124.9459,124.1051,124.5209,40501.0
2018-11-20 15:00:00,134.73,135.07,134.29,135.04,43188.0,124.4839,124.7981,124.0774,124.7703,43188.0
2018-11-20 15:30:00,134.94,135.16,134.57,134.81,87145.0,124.678,124.8812,124.3361,124.5578,87145.0
2018-11-21 09:30:00,135.3,137.31,134.84,136.25,28829.0,125.0106,126.8677,124.5856,125.8883,28829.0
2018-11-21 10:00:00,136.02,136.56,135.73,136.33,20604.0,125.6758,126.1748,125.4079,125.9622,20604.0
2018-11-21 10:30:00,136.41,136.55,135.86,136.46,21050.0,126.0362,126.1655,125.528,126.0824,21050.0
2018-11-21 11:00:00,136.41,136.98,136.37,136.55,13662.0,126.0362,126.5628,125.9992,126.1655,13662.0
2018-11-21 11:30:00,136.56,136.77,136.15,136.35,16197.0,126.1748,126.3688,125.7959,125.9807,16197.0
2018-11-21 12:00:00,136.42,136.61,136.27,136.6,13612.0,126.0454,126.221,125.9068,126.2117,13612.0
2018-11-21 12:30:00,136.64,136.87,136.51,136.66,11094.0,126.2487,126.4612,126.1286,126.2671,11094.0
2018-11-21 13:00:00,136.74,136.98,136.55,136.62,10792.0,126.3411,126.5628,126.1655,126.2302,10792.0
2018-11-21 13:30:00,136.67,136.84,136.53,136.71,10660.0,126.2764,126.4335,126.147,126.3133,10660.0
2018-11-21 14:00:00,136.66,136.95,136.55,136.9,9207.0,126.2671,126.5351,126.1655,126.4889,9207.0
2018-11-21 14:30:00,136.91,136.98,136.62,136.75,15766.0,126.4981,126.5628,126.2302,126.3503,15766.0
2018-11-21 15:00:00,136.75,136.99,136.46,136.5,15900.0,126.3503,126.5721,126.0824,126.1193,15900.0
2018-11-21 15:30:00,136.47,136.47,136.08,136.14,52756.0,126.0916,126.0916,125.7313,125.7867,52756.0
2018-11-23 09:30:00,135.67,136.49,135.26,136.19,8797.0,125.3524,126.1101,124.9736,125.8329,8797.0
2018-11-23 10:00:00,136.34,136.47,135.79,135.86,11126.0,125.9715,126.0916,125.4633,125.528,11126.0
2018-11-23 10:30:00,135.96,136.52,135.7,136.46,12100.0,125.6204,126.1378,125.3802,126.0824,12100.0
2018-11-23 11:00:00,136.43,136.68,136.1,136.47,21104.0,126.0546,126.2856,125.7497,126.0916,21104.0
2018-11-23 11:30:00,136.45,136.61,135.84,135.84,17223.0,126.0731,126.221,125.5095,125.5095,17223.0
2018-11-23 12:00:00,135.87,136.1,135.71,136.0,21515.0,125.5372,125.7497,125.3894,125.6573,21515.0
2018-11-23 12:30:00,135.98,136.12,135.63,135.76,43070.0,125.6389,125.7682,125.3155,125.4356,43070.0
2018-11-26 09:30:00,137.0,137.6,136.49,137.19,15801.0,126.5813,127.1357,126.1101,126.7568,15801.0
2018-11-26 10:00:00,137.17,137.28,136.64,137.09,28616.0,126.7384,126.84,126.2487,126.6644,28616.0
2018-11-26 10:30:00,137.15,137.23,136.51,136.67,25448.0,126.7199,126.7938,126.1286,126.2764,25448.0
2018-11-26 11:00:00,136.67,136.67,136.41,136.41,19123.0,126.2764,126.2764,126.0362,126.0362,19123.0
2018-11-26 11:30:00,136.33,136.41,136.05,136.41,15114.0,125.9622,126.0362,125.7035,126.0362,15114.0
2018-11-26 12:00:00,136.44,136.68,136.16,136.16,14780.0,126.0639,126.2856,125.8052,125.8052,14780.0
2018-11-26 12:30:00,136.23,136.38,136.01,136.35,15567.0,125.8699,126.0084,125.6666,125.9807,15567.0
2018-11-26 13:00:00,136.35,136.41,136.12,136.32,12169.0,125.9807,126.0362,125.7682,125.953,12169.0
2018-11-26 13:30:00,136.34,136.4,136.16,136.24,22064.0,125.9715,126.0269,125.8052,125.8791,22064.0
2018-11-26 14:00:00,136.19,136.47,136.18,136.33,13600.0,125.8329,126.0916,125.8237,125.9622,13600.0
2018-11-26 14:30:00,136.32,136.84,136.32,136.79,23864.0,125.953,126.4335,125.953,126.3873,23864.0
2018-11-26 15:00:00,136.84,137.08,136.63,136.73,40323.0,126.4335,126.6552,126.2394,126.3318,40323.0
2018-11-26 15:30:00,136.76,137.17,136.76,137.15,62929.0,126.3595,126.7384,126.3595,126.7199,62929.0
2018-11-27 09:30:00,136.39,137.25,135.48,136.06,21603.0,126.0177,126.8123,125.1769,125.7128,21603.0
2018-11-27 10:00:00,136.06,136.26,135.48,135.48,23130.0,125.7128,125.8976,125.1769,125.1769,23130.0
2018-11-27 10:30:00,135.58,135.83,135.27,135.63,27042.0,125.2693,125.5003,124.9829,125.3155,27042.0
2018-11-27 11:00:00,135.55,135.85,135.08,135.36,33896.0,125.2416,125.5187,124.8073,125.066,33896.0
2018-11-27 11:30:00,135.36,135.55,135.22,135.38,44870.0,125.066,125.2416,124.9367,125.0845,44870.0
2018-11-27 12:00:00,135.41,135.53,135.1,135.25,26315.0,125.1122,125.2231,124.8258,124.9644,26315.0
2018-11-27 12:30:00,135.25,135.56,135.2,135.37,29954.0,124.9644,125.2508,124.9182,125.0753,29954.0
2018-11-27 13:00:00,135.38,135.76,135.16,135.64,27980.0,125.0845,125.4356,124.8812,125.3247,27980.0
2018-11-27 13:30:00,135.58,135.88,135.45,135.88,17102.0,125.2693,125.5465,125.1492,125.5465,17102.0
2018-11-27 14:00:00,136.02,136.18,135.86,135.96,20942.0,125.6758,125.8237,125.528,125.6204,20942.0
2018-11-27 14:30:00,136.01,136.01,135.77,135.77,14603.0,125.6666,125.6666,125.4448,125.4448,14603.0
2018-11-27 15:00:00,135.81,135.81,135.51,135.56,22225.0,125.4818,125.4818,125.2046,125.2508,22225.0
2018-11-27 15:30:00,135.62,136.11,135.46,136.11,95923.0,125.3062,125.759,125.1584,125.759,95923.0
2018-11-28 09:30:00,136.84,138.79,136.55,138.77,23836.0,126.4335,128.2352,126.1655,128.2167,23836.0
2018-11-28 10:00:00,138.83,139.06,138.56,138.94,27849.0,128.2721,128.4846,128.0227,128.3738,27849.0
2018-11-28 10:30:00,138.94,139.07,138.14,138.41,37365.0,128.3738,128.4939,127.6346,127.8841,37365.0
2018-11-28 11:00:00,138.43,138.54,138.23,138.3,26506.0,127.9025,128.0042,127.7178,127.7824,26506.0
2018-11-28 11:30:00,138.29,138.53,137.88,138.5,25150.0,127.7732,127.9949,127.3944,127.9672,25150.0
2018-11-28 12:00:00,138.57,139.35,138.52,139.34,87005.0,128.0319,128.7526,127.9857,128.7433,87005.0
2018-11-28 12:30:00,139.35,139.35,138.93,139.05,24530.0,128.7526,128.7526,128.3645,128.4754,24530.0
2018-11-28 13:00:00,139.0,139.33,138.76,139.24,11432.0,128.4292,128.7341,128.2074,128.6509,11432.0
2018-11-28 13:30:00,139.46,140.02,139.46,139.93,11691.0,128.8542,129.3716,128.8542,129.2885,11691.0
2018-11-28 14:00:00,139.93,140.13,139.45,139.59,16468.0,129.2885,129.4733,128.845,128.9743,16468.0
2018-11-28 14:30:00,139.5,139.89,139.47,139.74,35678.0,128.8912,129.2515,128.8635,129.1129,35678.0
2018-11-28 15:00:00,139.75,140.11,139.6,140.04,32717.0,129.1222,129.4548,128.9836,129.3901,32717.0
2018-11-28 15:30:00,140.04,140.79,139.92,140.76,108233.0,129.3901,130.0831,129.2792,130.0553,108233.0
2018-11-29 09:30:00,140.37,140.75,139.23,139.64,15049.0,129.695,130.0461,128.6417,129.0205,15049.0
2018-11-29 10:00:00,139.69,140.04,139.4,139.58,42721.0,129.0667,129.3901,128.7988,128.9651,42721.0
2018-11-29 10:30:00,139.64,139.77,138.22,138.29,44330.0,129.0205,129.1406,127.7085,127.7732,44330.0
2018-11-29 11:00:00,138.31,138.83,138.08,138.73,40410.0,127.7917,128.2721,127.5792,128.1797,40410.0
2018-11-29 11:30:00,138.71,139.52,138.62,139.36,32142.0,128.1612,128.9096,128.0781,128.7618,32142.0
2018-11-29 12:00:00,139.21,139.27,138.8,139.27,21178.0,128.6232,128.6787,128.2444,128.6787,21178.0
2018-11-29 12:30:00,139.26,139.71,139.24,139.48,13625.0,128.6694,129.0852,128.6509,128.8727,13625.0
2018-11-29 13:00:00,139.46,139.47,139.14,139.15,17760.0,128.8542,128.8635,128.5585,128.5678,17760.0
2018-11-29 13:30:00,139.11,139.11,138.85,139.0,22807.0,128.5308,128.5308,128.2906,128.4292,22807.0
2018-11-29 14:00:00,139.0,139.52,138.85,139.35,21942.0,128.4292,128.9096,128.2906,128.7526,21942.0
2018-11-29 14:30:00,139.34,139.5,138.95,139.5,15959.0,128.7433,128.8912,128.383,128.8912,15959.0
2018-11-29 15:00:00,139.5,139.52,138.95,139.22,32464.0,128.8912,128.9096,128.383,128.6325,32464.0
2018-11-29 15:30:00,139.19,139.5,139.04,139.14,120226.0,128.6047,128.8912,128.4662,128.5585,120226.0
2018-11-30 09:30:00,138.17,138.8,138.09,138.37,20195.0,128.0004,128.5841,127.9263,128.1857,20195.0
2018-11-30 10:00:00,138.29,138.4,138.02,138.17,10921.0,128.1116,128.2135,127.8615,128.0004,10921.0
2018-11-30 10:30:00,138.21,139.24,138.21,138.95,12412.0,128.0375,128.9917,128.0375,128.723,12412.0
2018-11-30 11:00:00,138.91,139.06,138.74,138.94,13250.0,128.686,128.8249,128.5285,128.7138,13250.0
2018-11-30 11:30:00,138.84,139.15,138.78,139.06,12975.0,128.6211,128.9083,128.5655,128.8249,12975.0
2018-11-30 12:00:00,139.02,139.02,138.54,138.8,10573.0,128.7879,128.7879,128.3432,128.5841,10573.0
2018-11-30 12:30:00,138.83,139.04,138.72,138.83,10406.0,128.6119,128.8064,128.51,128.6119,10406.0
2018-11-30 13:00:00,138.77,138.77,138.46,138.76,9269.0,128.5563,128.5563,128.2691,128.547,9269.0
2018-11-30 13:30:00,138.75,139.26,138.7,139.25,15423.0,128.5377,129.0102,128.4914,129.0009,15423.0
2018-11-30 14:00:00,139.26,139.41,139.11,139.33,18376.0,129.0102,129.1492,128.8712,129.0751,18376.0
2018-11-30 14:30:00,139.32,139.56,139.28,139.52,14326.0,129.0658,129.2881,129.0287,129.2511,14326.0
2018-11-30 15:00:00,139.52,139.75,139.43,139.47,24809.0,129.2511,129.4641,129.1677,129.2048,24809.0
2018-11-30 15:30:00,139.47,139.84,139.21,139.7,97104.0,129.2048,129.5475,128.9639,129.4178,97104.0
2018-12-03 09:30:00,141.51,142.07,139.05,139.52,41375.0,131.0946,131.6134,128.8157,129.2511,41375.0
2018-12-03 10:00:00,139.35,139.89,139.31,139.41,74709.0,129.0936,129.5938,129.0565,129.1492,74709.0
2018-12-03 10:30:00,139.37,140.44,139.24,139.57,31403.0,129.1121,130.1034,128.9917,129.2974,31403.0
2018-12-03 11:00:00,139.62,140.14,139.58,140.0,30708.0,129.3437,129.8254,129.3067,129.6957,30708.0
2018-12-03 11:30:00,139.96,140.5,139.58,139.64,38609.0,129.6587,130.1589,129.3067,129.3622,38609.0
2018-12-03 12:00:00,139.81,140.13,139.48,139.8,25469.0,129.5197,129.8162,129.214,129.5105,25469.0
2018-12-03 12:30:00,139.79,139.88,139.49,139.68,14748.0,129.5012,129.5846,129.2233,129.3993,14748.0
2018-12-03 13:00:00,139.81,140.12,139.67,140.07,24824.0,129.5197,129.8069,129.39,129.7606,24824.0
2018-12-03 13:30:00,140.1,140.38,139.98,140.38,15817.0,129.7884,130.0478,129.6772,130.0478,15817.0
2018-12-03 14:00:00,140.38,140.97,140.22,140.84,17984.0,130.0478,130.5943,129.8995,130.4739,17984.0
2018-12-03 14:30:00,140.84,140.97,140.69,140.79,16913.0,130.4739,130.5943,130.335,130.4276,16913.0
2018-12-03 15:00:00,140.73,141.35,140.6,141.26,25580.0,130.372,130.9464,130.2516,130.863,25580.0
2018-12-03 15:30:00,141.27,141.42,140.92,141.35,80848.0,130.8723,131.0112,130.548,130.9464,80848.0
2018-12-04 09:30:00,140.7,141.58,139.43,141.11,13357.0,130.3442,131.1595,129.1677,130.724,13357.0
2018-12-04 10:00:00,141.2,141.35,140.63,140.88,10733.0,130.8074,130.9464,130.2794,130.511,10733.0
2018-12-04 10:30:00,140.82,141.07,140.17,140.17,10938.0,130.4554,130.687,129.8532,129.8532,10938.0
2018-12-04 11:00:00,140.25,140.25,139.47,139.69,27654.0,129.9273,129.9273,129.2048,129.4086,27654.0
2018-12-04 11:30:00,139.65,139.94,139.37,139.51,38540.0,129.3715,129.6402,129.1121,129.2418,38540.0
2018-12-04 12:00:00,139.45,139.45,137.62,137.62,12029.0,129.1862,129.1862,127.4909,127.4909,12029.0
2018-12-04 12:30:00,137.46,138.08,137.27,137.78,12655.0,127.3427,127.9171,127.1667,127.6391,12655.0
2018-12-04 13:00:00,137.74,138.09,137.37,137.54,13380.0,127.6021,127.9263,127.2593,127.4168,13380.0
2018-12-04 13:30:00,137.41,137.73,136.87,137.61,14241.0,127.2964,127.5928,126.7961,127.4817,14241.0
2018-12-04 14:00:00,137.48,137.86,137.27,137.46,12913.0,127.3612,127.7132,127.1667,127.3427,12913.0
2018-12-04 14:30:00,137.48,138.31,137.48,137.7,21710.0,127.3612,128.1301,127.3612,127.565,21710.0
2018-12-04 15:00:00,137.58,137.58,136.8,136.97,23069.0,127.4539,127.4539,126.7313,126.8888,23069.0
2018-12-04 15:30:00,136.91,137.38,136.87,137.17,120134.0,126.8332,127.2686,126.7961,127.074,120134.0
2018-12-06 09:30:00,135.2,135.89,133.74,135.19,19824.0,125.249,125.8882,123.8965,125.2398,19824.0
2018-12-06 10:00:00,135.41,135.61,134.76,135.6,15192.0,125.4436,125.6289,124.8414,125.6196,15192.0
2018-12-06 10:30:00,135.5,135.52,134.15,134.2,20394.0,125.5269,125.5455,124.2763,124.3226,20394.0
2018-12-06 11:00:00,134.13,134.45,133.77,133.88,19211.0,124.2578,124.5542,123.9243,124.0262,19211.0
2018-12-06 11:30:00,133.91,134.94,133.89,134.91,28573.0,124.054,125.0082,124.0354,124.9804,28573.0
2018-12-06 12:00:00,134.89,135.19,134.68,135.19,31285.0,124.9618,125.2398,124.7673,125.2398,31285.0
2018-12-06 12:30:00,135.17,135.71,135.06,135.53,35875.0,125.2212,125.7215,125.1193,125.5547,35875.0
2018-12-06 13:00:00,135.49,135.54,134.91,134.91,19125.0,125.5177,125.564,124.9804,124.9804,19125.0
2018-12-06 13:30:00,134.91,135.53,134.63,135.53,21928.0,124.9804,125.5547,124.721,125.5547,21928.0
2018-12-06 14:00:00,135.5,135.68,134.66,135.1,32362.0,125.5269,125.6937,124.7488,125.1564,32362.0
2018-12-06 14:30:00,135.06,135.12,134.18,134.94,29161.0,125.1193,125.1749,124.3041,125.0082,29161.0
2018-12-06 15:00:00,135.1,135.32,134.76,135.23,29106.0,125.1564,125.3602,124.8414,125.2768,29106.0
2018-12-06 15:30:00,135.19,136.07,135.19,135.88,87468.0,125.2398,126.055,125.2398,125.879,87468.0
2018-12-07 09:30:00,135.29,137.13,135.29,135.86,30786.0,125.3324,127.037,125.3324,125.8605,30786.0
2018-12-07 10:00:00,135.97,136.12,134.91,134.94,8873.0,125.9624,126.1013,124.9804,125.0082,8873.0
2018-12-07 10:30:00,134.99,135.06,134.44,134.48,9980.0,125.0545,125.1193,124.545,124.582,9980.0
2018-12-07 11:00:00,134.55,134.55,133.88,134.19,26933.0,124.6469,124.6469,124.0262,124.3134,26933.0
2018-12-07 11:30:00,134.13,134.64,133.77,133.77,22224.0,124.2578,124.7302,123.9243,123.9243,22224.0
2018-12-07 12:00:00,133.8,134.19,133.52,133.54,17615.0,123.9521,124.3134,123.6927,123.7112,17615.0
2018-12-07 12:30:00,133.62,134.04,133.27,133.95,13801.0,123.7853,124.1744,123.4611,124.091,13801.0
2018-12-07 13:00:00,133.94,134.21,133.5,133.78,33643.0,124.0818,124.3319,123.6742,123.9335,33643.0
2018-12-07 13:30:00,133.79,134.05,133.56,133.65,13086.0,123.9428,124.1837,123.7297,123.8131,13086.0
2018-12-07 14:00:00,133.59,133.74,133.1,133.48,15585.0,123.7575,123.8965,123.3036,123.6556,15585.0
2018-12-07 14:30:00,133.53,133.54,132.8,132.89,23667.0,123.7019,123.7112,123.0257,123.1091,23667.0
2018-12-07 15:00:00,133.0,133.91,132.71,133.86,25871.0,123.211,124.054,122.9423,124.0077,25871.0
2018-12-07 15:30:00,133.85,134.47,133.53,133.75,94650.0,123.9984,124.5728,123.7019,123.9058,94650.0
2018-12-10 09:30:00,133.84,136.0,133.84,134.09,21567.0,123.9891,125.9901,123.9891,124.2207,21567.0
2018-12-10 10:00:00,134.31,134.73,134.02,134.38,8322.0,124.4245,124.8136,124.1559,124.4894,8322.0
2018-12-10 10:30:00,134.38,134.52,133.49,133.54,11033.0,124.4894,124.6191,123.6649,123.7112,11033.0
2018-12-10 11:00:00,133.57,133.57,132.73,133.12,9839.0,123.739,123.739,122.9608,123.3221,9839.0
2018-12-10 11:30:00,133.18,133.49,132.9,133.08,21785.0,123.3777,123.6649,123.1183,123.2851,21785.0
2018-12-10 12:00:00,132.94,133.12,132.44,132.58,9539.0,123.1554,123.3221,122.6922,122.8219,9539.0
2018-12-10 12:30:00,132.54,133.79,132.54,133.58,8010.0,122.7848,123.9428,122.7848,123.7483,8010.0
2018-12-10 13:00:00,133.63,133.87,133.52,133.65,17020.0,123.7946,124.0169,123.6927,123.8131,17020.0
2018-12-10 13:30:00,133.69,134.36,133.65,134.12,17919.0,123.8502,124.4709,123.8131,124.2485,17919.0
2018-12-10 14:00:00,134.18,134.63,134.02,134.4,22128.0,124.3041,124.721,124.1559,124.5079,22128.0
2018-12-10 14:30:00,134.47,134.96,134.41,134.42,17977.0,124.5728,125.0267,124.5172,124.5264,17977.0
2018-12-10 15:00:00,134.41,134.76,134.27,134.7,14426.0,124.5172,124.8414,124.3875,124.7858,14426.0
2018-12-10 15:30:00,134.8,135.47,134.78,134.79,32233.0,124.8785,125.4992,124.8599,124.8692,32233.0
2018-12-11 09:30:00,136.32,137.98,135.21,135.75,20795.0,126.2866,127.8244,125.2583,125.7585,20795.0
2018-12-11 10:00:00,135.9,136.35,135.4,136.16,23787.0,125.8975,126.3144,125.4343,126.1384,23787.0
2018-12-11 10:30:00,136.01,136.18,135.34,135.56,18802.0,125.9994,126.1569,125.3787,125.5825,18802.0
2018-12-11 11:00:00,135.52,135.89,135.05,135.16,11265.0,125.5455,125.8882,125.1101,125.212,11265.0
2018-12-11 11:30:00,135.16,135.19,134.46,135.08,12986.0,125.212,125.2398,124.5635,125.1379,12986.0
2018-12-11 12:00:00,134.92,134.92,134.14,134.46,19412.0,124.9896,124.9896,124.267,124.5635,19412.0
2018-12-11 12:30:00,134.47,134.8,134.06,134.45,34197.0,124.5728,124.8785,124.1929,124.5542,34197.0
2018-12-11 13:00:00,134.35,134.74,134.25,134.4,10252.0,124.4616,124.8229,124.369,124.5079,10252.0
2018-12-11 13:30:00,134.33,134.57,133.71,133.81,5201.0,124.4431,124.6654,123.8687,123.9613,5201.0
2018-12-11 14:00:00,133.84,134.6,133.66,134.51,8585.0,123.9891,124.6932,123.8224,124.6098,8585.0
2018-12-11 14:30:00,134.71,135.1,134.58,134.81,7849.0,124.7951,125.1564,124.6747,124.8877,7849.0
2018-12-11 15:00:00,134.83,135.32,134.45,135.11,11883.0,124.9063,125.3602,124.5542,125.1657,11883.0
2018-12-11 15:30:00,135.08,135.36,134.36,134.46,44514.0,125.1379,125.3973,124.4709,124.5635,44514.0
2018-12-12 09:30:00,136.23,136.34,135.37,136.01,25992.0,126.2032,126.3051,125.4065,125.9994,25992.0
2018-12-12 10:00:00,136.04,137.03,136.04,136.64,11263.0,126.0272,126.9443,126.0272,126.583,11263.0
2018-12-12 10:30:00,136.57,137.12,136.46,137.02,11000.0,126.5182,127.0277,126.4163,126.9351,11000.0
2018-12-12 11:00:00,137.06,137.06,136.41,136.46,10149.0,126.9721,126.9721,126.37,126.4163,10149.0
2018-12-12 11:30:00,136.5,136.59,135.94,136.41,14000.0,126.4533,126.5367,125.9346,126.37,14000.0
2018-12-12 12:00:00,136.5,136.7,136.19,136.2,15717.0,126.4533,126.6386,126.1662,126.1754,15717.0
2018-12-12 12:30:00,136.21,136.42,135.92,136.32,47230.0,126.1847,126.3792,125.916,126.2866,47230.0
2018-12-12 13:00:00,136.39,136.83,136.33,136.58,5955.0,126.3514,126.7591,126.2959,126.5275,5955.0
2018-12-12 13:30:00,136.46,136.57,136.21,136.39,5766.0,126.4163,126.5182,126.1847,126.3514,5766.0
2018-12-12 14:00:00,136.26,136.34,135.25,135.39,6230.0,126.231,126.3051,125.2954,125.425,6230.0
2018-12-12 14:30:00,135.34,135.65,134.99,135.54,6077.0,125.3787,125.6659,125.0545,125.564,6077.0
2018-12-12 15:00:00,135.43,135.77,135.17,135.17,17856.0,125.4621,125.7771,125.2212,125.2212,17856.0
2018-12-12 15:30:00,135.2,135.67,134.64,134.78,30746.0,125.249,125.6844,124.7302,124.8599,30746.0
2018-12-13 09:30:00,135.31,135.31,133.89,134.08,17929.0,125.3509,125.3509,124.0354,124.2115,17929.0
2018-12-13 10:00:00,134.13,134.74,133.84,133.84,14375.0,124.2578,124.8229,123.9891,123.9891,14375.0
2018-12-13 10:30:00,133.82,134.36,133.73,134.12,23831.0,123.9706,124.4709,123.8872,124.2485,23831.0
2018-12-13 11:00:00,134.04,134.05,133.11,133.4,17578.0,124.1744,124.1837,123.3129,123.5815,17578.0
2018-12-13 11:30:00,133.3,133.72,133.12,133.2,13526.0,123.4889,123.878,123.3221,123.3962,13526.0
2018-12-13 12:00:00,133.2,133.55,133.13,133.31,11459.0,123.3962,123.7205,123.3314,123.4981,11459.0
2018-12-13 12:30:00,133.29,133.64,133.29,133.42,5128.0,123.4796,123.8038,123.4796,123.6,5128.0
2018-12-13 13:00:00,133.23,133.27,132.98,133.15,3700.0,123.424,123.4611,123.1924,123.3499,3700.0
2018-12-13 13:30:00,133.18,133.84,133.18,133.39,3400.0,123.3777,123.9891,123.3777,123.5722,3400.0
2018-12-13 14:00:00,133.39,133.41,133.09,133.41,8013.0,123.5722,123.5908,123.2943,123.5908,8013.0
2018-12-13 14:30:00,133.29,133.74,133.16,133.58,9896.0,123.4796,123.8965,123.3592,123.7483,9896.0
2018-12-13 15:00:00,133.67,133.97,133.45,133.8,10612.0,123.8316,124.1096,123.6278,123.9521,10612.0
2018-12-13 15:30:00,133.76,134.16,133.57,133.76,42416.0,123.915,124.2856,123.739,123.915,42416.0
2018-12-14 09:30:00,133.06,133.49,132.53,133.46,30810.0,123.2665,123.6649,122.7755,123.6371,30810.0
2018-12-14 10:00:00,133.43,133.72,132.94,133.29,49021.0,123.6093,123.878,123.1554,123.4796,49021.0
2018-12-14 10:30:00,133.31,133.4,132.8,132.87,15302.0,123.4981,123.5815,123.0257,123.0905,15302.0
2018-12-14 11:00:00,132.94,133.14,132.25,132.71,32054.0,123.1554,123.3407,122.5162,122.9423,32054.0
2018-12-14 11:30:00,132.79,132.79,131.39,131.39,25707.0,123.0164,123.0164,121.7195,121.7195,25707.0
2018-12-14 12:00:00,131.55,132.02,131.46,132.02,9755.0,121.8677,122.3031,121.7843,122.3031,9755.0
2018-12-14 12:30:00,132.18,132.18,131.5,131.71,7100.0,122.4513,122.4513,121.8214,122.0159,7100.0
2018-12-14 13:00:00,131.67,131.97,131.3,131.76,6740.0,121.9788,122.2568,121.6361,122.0622,6740.0
2018-12-14 13:30:00,131.67,131.73,131.19,131.42,9165.0,121.9788,122.0344,121.5342,121.7472,9165.0
2018-12-14 14:00:00,131.41,131.9,131.37,131.83,9930.0,121.738,122.1919,121.7009,122.1271,9930.0
2018-12-14 14:30:00,131.85,131.87,131.2,131.44,17885.0,122.1456,122.1641,121.5434,121.7658,17885.0
2018-12-14 15:00:00,131.5,131.84,131.34,131.53,21543.0,121.8214,122.1363,121.6731,121.8491,21543.0
2018-12-14 15:30:00,131.55,131.63,131.1,131.36,60075.0,121.8677,121.9418,121.4508,121.6917,60075.0
2018-12-17 09:30:00,130.83,131.28,129.52,130.44,33537.0,121.2007,121.6175,119.9871,120.8394,33537.0
2018-12-17 10:00:00,130.41,131.14,130.34,130.69,9094.0,120.8116,121.4879,120.7467,121.071,9094.0
2018-12-17 10:30:00,130.82,131.17,130.38,131.03,6869.0,121.1914,121.5156,120.7838,121.386,6869.0
2018-12-17 11:00:00,130.99,131.52,130.89,130.96,29696.0,121.3489,121.8399,121.2563,121.3211,29696.0
2018-12-17 11:30:00,130.88,131.19,130.59,131.13,8490.0,121.247,121.5342,120.9783,121.4786,8490.0
2018-12-17 12:00:00,131.22,131.39,130.53,130.54,6296.0,121.562,121.7195,120.9228,120.932,6296.0
2018-12-17 12:30:00,130.59,130.59,129.76,129.91,8776.0,120.9783,120.9783,120.2094,120.3484,8776.0
2018-12-17 13:00:00,129.91,130.13,129.59,129.91,15677.0,120.3484,120.5522,120.0519,120.3484,15677.0
2018-12-17 13:30:00,129.91,130.02,129.04,129.37,21390.0,120.3484,120.4503,119.5424,119.8481,21390.0
2018-12-17 14:00:00,129.34,129.77,129.25,129.44,28719.0,119.8203,120.2187,119.737,119.913,28719.0
2018-12-17 14:30:00,129.47,129.96,129.47,129.73,25129.0,119.9408,120.3947,119.9408,120.1816,25129.0
2018-12-17 15:00:00,129.7,129.71,129.05,129.14,37151.0,120.1538,120.1631,119.5517,119.6351,37151.0
2018-12-17 15:30:00,129.05,129.05,128.1,128.82,39999.0,119.5517,119.5517,118.6716,119.3386,39999.0
2018-12-18 09:30:00,129.24,130.64,129.08,129.81,18705.0,119.7277,121.0247,119.5795,120.2557,18705.0
2018-12-18 10:00:00,129.7,129.89,129.31,129.45,21537.0,120.1538,120.3299,119.7925,119.9222,21537.0
2018-12-18 10:30:00,129.56,129.66,128.94,129.25,7415.0,120.0241,120.1168,119.4498,119.737,7415.0
2018-12-18 11:00:00,129.24,129.43,128.39,128.5,14776.0,119.7277,119.9037,118.9403,119.0422,14776.0
2018-12-18 11:30:00,128.56,129.06,128.5,128.59,13946.0,119.0977,119.5609,119.0422,119.1255,13946.0
2018-12-18 12:00:00,128.6,129.19,128.6,129.16,11388.0,119.1348,119.6814,119.1348,119.6536,11388.0
2018-12-18 12:30:00,129.18,129.45,128.97,129.41,7232.0,119.6721,119.9222,119.4776,119.8852,7232.0
2018-12-18 13:00:00,129.39,129.39,128.99,129.02,7417.0,119.8667,119.8667,119.4961,119.5239,7417.0
2018-12-18 13:30:00,129.03,129.32,128.53,128.78,16882.0,119.5332,119.8018,119.07,119.3016,16882.0
2018-12-18 14:00:00,128.79,129.03,128.6,129.01,13098.0,119.3108,119.5332,119.1348,119.5146,13098.0
2018-12-18 14:30:00,129.02,129.02,127.77,127.99,31779.0,119.5239,119.5239,118.3659,118.5697,31779.0
2018-12-18 15:00:00,127.85,128.06,127.57,127.77,43173.0,118.44,118.6345,118.1806,118.3659,43173.0
2018-12-18 15:30:00,127.8,129.08,127.8,128.41,62449.0,118.3937,119.5795,118.3937,118.9588,62449.0
2018-12-19 09:30:00,128.72,130.39,128.72,130.05,14744.0,119.246,120.7931,119.246,120.4781,14744.0
2018-12-19 10:00:00,129.95,130.5,129.64,130.35,14112.0,120.3854,120.895,120.0983,120.756,14112.0
2018-12-19 10:30:00,130.36,130.99,130.31,130.77,19353.0,120.7653,121.3489,120.7189,121.1451,19353.0
2018-12-19 11:00:00,130.78,130.78,130.06,130.16,19831.0,121.1544,121.1544,120.4873,120.58,19831.0
2018-12-19 11:30:00,130.19,130.9,129.95,130.9,16401.0,120.6078,121.2655,120.3854,121.2655,16401.0
2018-12-19 12:00:00,130.95,130.95,130.69,130.84,4317.0,121.3118,121.3118,121.071,121.2099,4317.0
2018-12-19 12:30:00,130.81,130.96,130.7,130.74,3200.0,121.1821,121.3211,121.0802,121.1173,3200.0
2018-12-19 13:00:00,130.6,130.6,130.07,130.25,6229.0,120.9876,120.9876,120.4966,120.6634,6229.0
2018-12-19 13:30:00,130.26,130.98,130.2,130.98,9981.0,120.6726,121.3396,120.617,121.3396,9981.0
2018-12-19 14:00:00,131.05,131.05,128.34,129.31,16915.0,121.4045,121.4045,118.8939,119.7925,16915.0
2018-12-19 14:30:00,129.33,129.61,127.1,127.51,25520.0,119.8111,120.0705,117.7452,118.125,25520.0
2018-12-19 15:00:00,127.37,127.37,125.95,126.81,31904.0,117.9953,117.9953,116.6798,117.4765,31904.0
2018-12-19 15:30:00,126.87,127.61,126.65,127.15,63073.0,117.5321,118.2177,117.3283,117.7915,63073.0
2018-12-20 09:30:00,127.0,127.09,125.86,126.71,14099.0,117.6526,117.7359,116.5965,117.3839,14099.0
2018-12-20 10:00:00,126.79,127.3,126.49,126.94,10093.0,117.458,117.9305,117.1801,117.597,10093.0
2018-12-20 10:30:00,127.0,127.76,126.78,127.28,13660.0,117.6526,118.3566,117.4488,117.912,13660.0
2018-12-20 11:00:00,127.11,127.2,125.82,125.92,14169.0,117.7545,117.8378,116.5594,116.6521,14169.0
2018-12-20 11:30:00,125.97,126.12,125.11,125.42,18266.0,116.6984,116.8373,115.9017,116.1889,18266.0
2018-12-20 12:00:00,125.52,126.15,125.06,126.15,11435.0,116.2815,116.8651,115.8554,116.8651,11435.0
2018-12-20 12:30:00,126.11,126.46,125.6,126.46,18237.0,116.8281,117.1523,116.3556,117.1523,18237.0
2018-12-20 13:00:00,126.38,126.38,125.66,125.81,13500.0,117.0782,117.0782,116.4112,116.5502,13500.0
2018-12-20 13:30:00,125.76,125.91,125.3,125.34,12527.0,116.5038,116.6428,116.0777,116.1147,12527.0
2018-12-20 14:00:00,125.42,125.42,124.29,125.26,15382.0,116.1889,116.1889,115.142,116.0406,15382.0
2018-12-20 14:30:00,125.34,126.94,125.34,126.29,48829.0,116.1147,117.597,116.1147,116.9948,48829.0
2018-12-20 15:00:00,126.24,126.96,125.66,126.43,12631.0,116.9485,117.6155,116.4112,117.1245,12631.0
2018-12-20 15:30:00,126.48,126.84,125.09,126.02,152656.0,117.1708,117.5043,115.8831,116.7447,152656.0
2018-12-21 09:30:00,126.2,127.26,126.1,126.46,94825.0,116.9114,117.8934,116.8188,117.1523,94825.0
2018-12-21 10:00:00,126.28,128.46,125.88,127.69,14175.0,116.9856,119.0051,116.615,118.2918,14175.0
2018-12-21 10:30:00,127.77,127.87,127.1,127.16,10655.0,118.3659,118.4585,117.7452,117.8008,10655.0
2018-12-21 11:00:00,127.15,127.15,125.91,126.25,12164.0,117.7915,117.7915,116.6428,116.9578,12164.0
2018-12-21 11:30:00,126.48,126.63,125.93,126.01,17889.0,117.1708,117.3098,116.6613,116.7354,17889.0
2018-12-21 12:00:00,125.78,125.88,124.98,124.98,14969.0,116.5224,116.615,115.7812,115.7812,14969.0
2018-12-21 12:30:00,124.82,125.77,124.59,124.84,19144.0,115.633,116.5131,115.4199,115.6515,19144.0
2018-12-21 13:00:00,124.97,125.74,124.73,125.26,20089.0,115.772,116.4853,115.5496,116.0406,20089.0
2018-12-21 13:30:00,125.38,125.75,125.02,125.25,53544.0,116.1518,116.4946,115.8183,116.0314,53544.0
2018-12-21 14:00:00,125.19,125.26,124.66,124.82,17705.0,115.9758,116.0406,115.4848,115.633,17705.0
2018-12-21 14:30:00,124.83,124.99,124.38,124.74,16973.0,115.6423,115.7905,115.2254,115.5589,16973.0
2018-12-21 15:00:00,124.66,124.79,123.62,123.68,17452.0,115.4848,115.6052,114.5213,114.5769,17452.0
2018-12-21 15:30:00,123.62,123.91,123.14,123.46,69886.0,114.5213,114.79,114.0767,114.3731,69886.0
2018-12-24 09:30:00,123.09,123.48,121.18,121.75,23329.0,114.0303,114.3916,112.2609,112.789,23329.0
2018-12-24 10:00:00,121.74,122.63,121.03,122.48,11746.0,112.7797,113.6042,112.122,113.4652,11746.0
2018-12-24 10:30:00,122.49,123.74,122.38,123.26,23353.0,113.4745,114.6325,113.3726,114.1878,23353.0
2018-12-24 11:00:00,123.42,123.59,122.9,123.06,60850.0,114.3361,114.4935,113.8543,114.0026,60850.0
2018-12-24 11:30:00,123.04,123.43,122.13,122.25,27068.0,113.984,114.3453,113.141,113.2522,27068.0
2018-12-24 12:00:00,122.46,122.86,122.03,122.68,15423.0,113.4467,113.8173,113.0484,113.6505,15423.0
2018-12-24 12:30:00,122.93,122.93,121.0,121.08,53053.0,113.8821,113.8821,112.0942,112.1683,53053.0
2018-12-26 09:30:00,122.01,123.34,121.86,121.92,12715.0,113.0298,114.2619,112.8909,112.9465,12715.0
2018-12-26 10:00:00,121.97,121.99,120.86,121.22,6805.0,112.9928,113.0113,111.9645,112.298,6805.0
2018-12-26 10:30:00,121.11,121.36,120.2,120.2,11875.0,112.1961,112.4277,111.3531,111.3531,11875.0
2018-12-26 11:00:00,120.37,121.41,120.33,121.41,14168.0,111.5105,112.474,111.4735,112.474,14168.0
2018-12-26 11:30:00,121.38,121.68,121.12,121.68,16224.0,112.4462,112.7241,112.2053,112.7241,16224.0
2018-12-26 12:00:00,121.85,122.81,121.85,122.45,28514.0,112.8816,113.771,112.8816,113.4375,28514.0
2018-12-26 12:30:00,122.44,123.21,122.3,123.14,4703.0,113.4282,114.1415,113.2985,114.0767,4703.0
2018-12-26 13:00:00,123.01,123.01,122.32,122.54,8876.0,113.9562,113.9562,113.317,113.5208,8876.0
2018-12-26 13:30:00,122.57,123.59,122.57,123.57,6752.0,113.5486,114.4935,113.5486,114.475,6752.0
2018-12-26 14:00:00,123.36,123.66,122.79,122.9,9639.0,114.2805,114.5584,113.7524,113.8543,9639.0
2018-12-26 14:30:00,122.93,123.37,122.86,123.37,11394.0,113.8821,114.2897,113.8173,114.2897,11394.0
2018-12-26 15:00:00,123.41,124.01,123.34,123.97,15539.0,114.3268,114.8826,114.2619,114.8456,15539.0
2018-12-26 15:30:00,123.89,125.42,123.86,125.36,61250.0,114.7715,116.1889,114.7437,116.1333,61250.0
2018-12-27 09:30:00,123.79,124.42,122.24,122.64,27207.0,114.6788,115.2625,113.2429,113.6135,27207.0
2018-12-27 10:00:00,122.68,123.26,122.22,122.53,12085.0,113.6505,114.1878,113.2244,113.5116,12085.0
2018-12-27 10:30:00,122.35,123.57,122.18,123.15,12679.0,113.3448,114.475,113.1873,114.0859,12679.0
2018-12-27 11:00:00,123.32,123.71,122.78,123.71,6776.0,114.2434,114.6047,113.7432,114.6047,6776.0
2018-12-27 11:30:00,123.99,124.19,123.15,123.82,10179.0,114.8641,115.0494,114.0859,114.7066,10179.0
2018-12-27 12:00:00,123.75,123.95,123.33,123.39,12405.0,114.6418,114.8271,114.2527,114.3083,12405.0
2018-12-27 12:30:00,123.3,123.83,123.06,123.66,6267.0,114.2249,114.7159,114.0026,114.5584,6267.0
2018-12-27 13:00:00,123.8,124.06,123.38,123.38,9970.0,114.6881,114.929,114.299,114.299,9970.0
2018-12-27 13:30:00,123.43,123.63,122.6,122.98,4966.0,114.3453,114.5306,113.5764,113.9284,4966.0
2018-12-27 14:00:00,122.8,122.96,122.31,122.66,10781.0,113.7617,113.9099,113.3078,113.632,10781.0
2018-12-27 14:30:00,122.79,123.87,122.57,123.76,9261.0,113.7524,114.7529,113.5486,114.651,9261.0
2018-12-27 15:00:00,123.89,124.85,123.23,124.84,22150.0,114.7715,115.6608,114.16,115.6515,22150.0
2018-12-27 15:30:00,124.84,126.39,124.56,126.34,85007.0,115.6515,117.0875,115.3922,117.0411,85007.0
2018-12-28 09:30:00,126.97,127.22,125.42,125.59,17231.0,117.6248,117.8564,116.1889,116.3463,17231.0
2018-12-28 10:00:00,125.65,125.65,124.31,124.35,16314.0,116.4019,116.4019,115.1606,115.1976,16314.0
2018-12-28 10:30:00,124.49,125.23,124.0,124.69,33727.0,115.3273,116.0128,114.8734,115.5126,33727.0
2018-12-28 11:00:00,124.77,125.13,124.51,125.13,9502.0,115.5867,115.9202,115.3458,115.9202,9502.0
2018-12-28 11:30:00,125.1,125.74,125.01,125.38,11645.0,115.8924,116.4853,115.809,116.1518,11645.0
2018-12-28 12:00:00,125.3,125.72,125.01,125.15,9825.0,116.0777,116.4668,115.809,115.9387,9825.0
2018-12-28 12:30:00,125.19,125.66,124.93,124.95,11472.0,115.9758,116.4112,115.7349,115.7534,11472.0
2018-12-28 13:00:00,125.0,125.29,124.81,124.97,11603.0,115.7998,116.0684,115.6238,115.772,11603.0
2018-12-28 13:30:00,124.93,125.23,124.64,125.13,10539.0,115.7349,116.0128,115.4663,115.9202,10539.0
2018-12-28 14:00:00,125.33,125.77,125.13,125.35,25279.0,116.1055,116.5131,115.9202,116.124,25279.0
2018-12-28 14:30:00,125.38,126.68,125.33,126.68,21932.0,116.1518,117.3561,116.1055,117.3561,21932.0
2018-12-28 15:00:00,126.62,126.62,124.97,125.14,19697.0,117.3005,117.3005,115.772,115.9295,19697.0
2018-12-28 15:30:00,125.14,125.46,124.79,125.27,56439.0,115.9295,116.2259,115.6052,116.0499,56439.0
2018-12-31 09:30:00,126.44,126.46,125.5,126.0,15706.0,117.1338,117.1523,116.263,116.7262,15706.0
2018-12-31 10:00:00,126.0,126.41,125.35,125.46,19530.0,116.7262,117.106,116.124,116.2259,19530.0
2018-12-31 10:30:00,125.49,125.6,124.89,124.92,15859.0,116.2537,116.3556,115.6979,115.7257,15859.0
2018-12-31 11:00:00,124.94,125.96,124.94,125.84,12948.0,115.7442,116.6891,115.7442,116.5779,12948.0
2018-12-31 11:30:00,125.86,125.86,125.15,125.68,9234.0,116.5965,116.5965,115.9387,116.4297,9234.0
2018-12-31 12:00:00,125.65,126.12,125.55,126.0,10216.0,116.4019,116.8373,116.3093,116.7262,10216.0
2018-12-31 12:30:00,126.1,126.23,125.97,126.23,5890.0,116.8188,116.9392,116.6984,116.9392,5890.0
2018-12-31 13:00:00,126.29,126.56,126.15,126.49,6561.0,116.9948,117.245,116.8651,117.1801,6561.0
2018-12-31 13:30:00,126.38,126.68,125.97,125.97,11413.0,117.0782,117.3561,116.6984,116.6984,11413.0
2018-12-31 14:00:00,125.9,126.07,125.13,125.3,13692.0,116.6335,116.791,115.9202,116.0777,13692.0
2018-12-31 14:30:00,125.22,126.11,125.15,125.74,12568.0,116.0036,116.8281,115.9387,116.4853,12568.0
2018-12-31 15:00:00,125.91,126.04,125.52,126.0,12636.0,116.6428,116.7632,116.2815,116.7262,12636.0
2018-12-31 15:30:00,125.94,126.57,125.79,126.57,64604.0,116.6706,117.2542,116.5316,117.2542,64604.0
2019-01-02 09:30:00,124.55,126.17,124.3,125.13,45170.0,115.3829,116.8837,115.1513,115.9202,45170.0
2019-01-02 10:00:00,125.13,126.3,125.12,125.68,29721.0,115.9202,117.0041,115.9109,116.4297,29721.0
2019-01-02 10:30:00,125.56,125.73,125.2,125.26,11239.0,116.3186,116.476,115.985,116.0406,11239.0
2019-01-02 11:00:00,125.22,125.5,124.93,124.93,21983.0,116.0036,116.263,115.7349,115.7349,21983.0
2019-01-02 11:30:00,125.02,125.22,124.11,124.12,15662.0,115.8183,116.0036,114.9753,114.9845,15662.0
2019-01-02 12:00:00,124.18,124.39,123.89,124.22,10997.0,115.0401,115.2347,114.7715,115.0772,10997.0
2019-01-02 12:30:00,124.26,125.01,124.16,125.01,22282.0,115.1142,115.809,115.0216,115.809,22282.0
2019-01-02 13:00:00,125.03,125.08,124.68,124.77,12856.0,115.8276,115.8739,115.5033,115.5867,12856.0
2019-01-02 13:30:00,124.87,125.05,124.66,124.98,12353.0,115.6793,115.8461,115.4848,115.7812,12353.0
2019-01-02 14:00:00,124.95,124.95,124.08,124.08,12726.0,115.7534,115.7534,114.9475,114.9475,12726.0
2019-01-02 14:30:00,124.13,124.49,123.73,123.73,17833.0,114.9938,115.3273,114.6232,114.6232,17833.0
2019-01-02 15:00:00,123.66,123.99,123.45,123.8,26743.0,114.5584,114.8641,114.3639,114.6881,26743.0
2019-01-02 15:30:00,123.77,124.27,123.53,124.25,61544.0,114.6603,115.1235,114.438,115.105,61544.0
2019-01-03 09:30:00,123.27,124.0,122.62,122.68,24007.0,114.1971,114.8734,113.5949,113.6505,24007.0
2019-01-03 10:00:00,122.52,122.57,121.62,122.29,11327.0,113.5023,113.5486,112.6685,113.2892,11327.0
2019-01-03 10:30:00,122.28,122.28,121.81,122.17,11382.0,113.28,113.28,112.8446,113.1781,11382.0
2019-01-03 11:00:00,122.24,122.62,121.93,122.35,12253.0,113.2429,113.5949,112.9557,113.3448,12253.0
2019-01-03 11:30:00,122.12,123.28,122.02,123.06,19802.0,113.1317,114.2064,113.0391,114.0026,19802.0
2019-01-03 12:00:00,122.99,123.1,122.57,122.84,10268.0,113.9377,114.0396,113.5486,113.7987,10268.0
2019-01-03 12:30:00,122.89,123.01,122.51,122.82,7460.0,113.8451,113.9562,113.493,113.7802,7460.0
2019-01-03 13:00:00,122.82,122.9,121.85,122.03,9161.0,113.7802,113.8543,112.8816,113.0484,9161.0
2019-01-03 13:30:00,122.02,122.34,121.64,121.69,11237.0,113.0391,113.3356,112.6871,112.7334,11237.0
2019-01-03 14:00:00,121.68,122.19,121.6,122.13,11010.0,112.7241,113.1966,112.65,113.141,11010.0
2019-01-03 14:30:00,122.09,122.27,121.58,121.71,17746.0,113.104,113.2707,112.6315,112.7519,17746.0
2019-01-03 15:00:00,121.69,121.76,121.29,121.44,22573.0,112.7334,112.7982,112.3628,112.5018,22573.0
2019-01-03 15:30:00,121.36,121.81,120.99,121.23,52487.0,112.4277,112.8446,112.0849,112.3072,52487.0
2019-01-04 09:30:00,122.68,123.56,122.09,123.12,25260.0,113.6505,114.4658,113.104,114.0581,25260.0
2019-01-04 10:00:00,123.16,124.38,123.09,124.32,18205.0,114.0952,115.2254,114.0303,115.1698,18205.0
2019-01-04 10:30:00,124.34,124.44,123.9,124.12,10420.0,115.1883,115.281,114.7807,114.9845,10420.0
2019-01-04 11:00:00,124.18,124.57,123.89,123.93,9093.0,115.0401,115.4014,114.7715,114.8085,9093.0
2019-01-04 11:30:00,123.9,124.42,123.79,124.32,7175.0,114.7807,115.2625,114.6788,115.1698,7175.0
2019-01-04 12:00:00,124.2,124.46,123.81,124.34,11948.0,115.0587,115.2995,114.6974,115.1883,11948.0
2019-01-04 12:30:00,124.29,124.57,123.97,124.45,9509.0,115.142,115.4014,114.8456,115.2903,9509.0
2019-01-04 13:00:00,124.46,124.72,124.2,124.24,11101.0,115.2995,115.5404,115.0587,115.0957,11101.0
2019-01-04 13:30:00,124.33,124.43,123.84,124.09,32733.0,115.1791,115.2717,114.7251,114.9567,32733.0
2019-01-04 14:00:00,124.18,124.35,124.0,124.34,11721.0,115.0401,115.1976,114.8734,115.1883,11721.0
2019-01-04 14:30:00,124.34,124.76,124.23,124.23,10734.0,115.1883,115.5774,115.0864,115.0864,10734.0
2019-01-04 15:00:00,124.21,124.43,123.86,123.98,18031.0,115.0679,115.2717,114.7437,114.8548,18031.0
2019-01-04 15:30:00,124.0,124.33,123.92,124.04,52362.0,114.8734,115.1791,114.7993,114.9104,52362.0
2019-01-07 09:30:00,124.27,124.76,123.01,123.65,25972.0,115.1235,115.5774,113.9562,114.5491,25972.0
2019-01-07 10:00:00,123.83,124.05,123.4,123.75,10980.0,114.7159,114.9197,114.3175,114.6418,10980.0
2019-01-07 10:30:00,123.89,124.38,123.77,124.19,9686.0,114.7715,115.2254,114.6603,115.0494,9686.0
2019-01-07 11:00:00,124.18,124.56,124.07,124.43,16768.0,115.0401,115.3922,114.9382,115.2717,16768.0
2019-01-07 11:30:00,124.43,125.06,124.27,125.02,13081.0,115.2717,115.8554,115.1235,115.8183,13081.0
2019-01-07 12:00:00,124.9,125.01,124.4,124.7,9103.0,115.7071,115.809,115.2439,115.5218,9103.0
2019-01-07 12:30:00,124.68,124.88,124.58,124.81,6036.0,115.5033,115.6886,115.4107,115.6238,6036.0
2019-01-07 13:00:00,124.69,124.94,124.69,124.77,5544.0,115.5126,115.7442,115.5126,115.5867,5544.0
2019-01-07 13:30:00,124.73,124.93,124.59,124.64,9123.0,115.5496,115.7349,115.4199,115.4663,9123.0
2019-01-07 14:00:00,124.64,124.84,124.54,124.54,18576.0,115.4663,115.6515,115.3736,115.3736,18576.0
2019-01-07 14:30:00,124.48,124.52,123.85,123.93,10143.0,115.318,115.3551,114.7344,114.8085,10143.0
2019-01-07 15:00:00,123.96,124.4,123.94,124.4,11849.0,114.8363,115.2439,114.8178,115.2439,11849.0
2019-01-07 15:30:00,124.41,124.44,123.72,123.77,64383.0,115.2532,115.281,114.614,114.6603,64383.0
2019-01-08 09:30:00,124.54,125.22,124.18,124.31,9512.0,115.3736,116.0036,115.0401,115.1606,9512.0
2019-01-08 10:00:00,124.48,124.91,123.79,123.92,10803.0,115.318,115.7164,114.6788,114.7993,10803.0
2019-01-08 10:30:00,123.89,123.89,122.92,123.27,8444.0,114.7715,114.7715,113.8729,114.1971,8444.0
2019-01-08 11:00:00,123.31,124.28,123.12,124.18,37981.0,114.2342,115.1328,114.0581,115.0401,37981.0
2019-01-08 11:30:00,124.1,124.88,124.0,124.82,34230.0,114.966,115.6886,114.8734,115.633,34230.0
2019-01-08 12:00:00,124.89,125.28,124.7,125.11,24004.0,115.6979,116.0592,115.5218,115.9017,24004.0
2019-01-08 12:30:00,125.13,125.72,125.13,125.44,29625.0,115.9202,116.4668,115.9202,116.2074,29625.0
2019-01-08 13:00:00,125.43,125.85,125.29,125.73,13671.0,116.1981,116.5872,116.0684,116.476,13671.0
2019-01-08 13:30:00,125.67,126.06,125.61,125.82,9541.0,116.4205,116.7818,116.3649,116.5594,9541.0
2019-01-08 14:00:00,125.83,125.83,125.48,125.58,12526.0,116.5687,116.5687,116.2444,116.3371,12526.0
2019-01-08 14:30:00,125.57,125.96,125.49,125.76,14602.0,116.3278,116.6891,116.2537,116.5038,14602.0
2019-01-08 15:00:00,125.74,125.92,125.57,125.89,17609.0,116.4853,116.6521,116.3278,116.6243,17609.0
2019-01-08 15:30:00,125.89,125.98,125.61,125.94,49459.0,116.6243,116.7076,116.3649,116.6706,49459.0
2019-01-09 09:30:00,126.51,126.68,125.52,126.33,18531.0,117.1986,117.3561,116.2815,117.0319,18531.0
2019-01-09 10:00:00,126.35,126.48,125.97,126.27,8058.0,117.0504,117.1708,116.6984,116.9763,8058.0
2019-01-09 10:30:00,126.19,126.19,125.27,125.45,9585.0,116.9022,116.9022,116.0499,116.2166,9585.0
2019-01-09 11:00:00,125.43,125.95,125.43,125.76,12960.0,116.1981,116.6798,116.1981,116.5038,12960.0
2019-01-09 11:30:00,125.69,126.02,125.56,126.02,13572.0,116.439,116.7447,116.3186,116.7447,13572.0
2019-01-09 12:00:00,126.03,126.33,125.85,126.01,35631.0,116.754,117.0319,116.5872,116.7354,35631.0
2019-01-09 12:30:00,126.03,126.5,125.93,126.45,20416.0,116.754,117.1894,116.6613,117.143,20416.0
2019-01-09 13:00:00,126.46,126.46,126.17,126.31,16696.0,117.1523,117.1523,116.8837,117.0134,16696.0
2019-01-09 13:30:00,126.3,126.5,126.11,126.36,23064.0,117.0041,117.1894,116.8281,117.0597,23064.0
2019-01-09 14:00:00,126.37,126.81,126.01,126.22,13996.0,117.0689,117.4765,116.7354,116.93,13996.0
2019-01-09 14:30:00,126.24,126.68,126.17,126.43,48480.0,116.9485,117.3561,116.8837,117.1245,48480.0
2019-01-09 15:00:00,126.37,126.53,126.28,126.37,47328.0,117.0689,117.2172,116.9856,117.0689,47328.0
2019-01-09 15:30:00,126.33,126.49,125.88,126.39,88781.0,117.0319,117.1801,116.615,117.0875,88781.0
2019-01-10 09:30:00,125.5,125.78,125.09,125.09,4922.0,116.263,116.5224,115.8831,115.8831,4922.0
2019-01-10 10:00:00,125.19,125.98,125.18,125.93,4456.0,115.9758,116.7076,115.9665,116.6613,4456.0
2019-01-10 10:30:00,125.92,126.35,125.7,126.35,64971.0,116.6521,117.0504,116.4482,117.0504,64971.0
2019-01-10 11:00:00,126.29,126.58,125.95,125.97,23194.0,116.9948,117.2635,116.6798,116.6984,23194.0
2019-01-10 11:30:00,126.01,126.55,125.94,126.0,9461.0,116.7354,117.2357,116.6706,116.7262,9461.0
2019-01-10 12:00:00,125.97,126.05,125.78,125.88,9317.0,116.6984,116.7725,116.5224,116.615,9317.0
2019-01-10 12:30:00,125.85,126.1,125.69,126.02,10272.0,116.5872,116.8188,116.439,116.7447,10272.0
2019-01-10 13:00:00,125.97,126.04,125.5,125.59,5002.0,116.6984,116.7632,116.263,116.3463,5002.0
2019-01-10 13:30:00,125.58,125.59,125.16,125.21,9513.0,116.3371,116.3463,115.948,115.9943,9513.0
2019-01-10 14:00:00,125.34,126.11,125.34,125.82,17236.0,116.1147,116.8281,116.1147,116.5594,17236.0
2019-01-10 14:30:00,125.8,125.86,125.3,125.55,25227.0,116.5409,116.5965,116.0777,116.3093,25227.0
2019-01-10 15:00:00,125.65,125.81,125.45,125.74,17403.0,116.4019,116.5502,116.2166,116.4853,17403.0
2019-01-10 15:30:00,125.76,126.19,125.59,126.14,67222.0,116.5038,116.9022,116.3463,116.8559,67222.0
2019-01-11 09:30:00,125.51,125.9,125.41,125.81,14038.0,116.2722,116.6335,116.1796,116.5502,14038.0
2019-01-11 10:00:00,125.89,125.99,125.61,125.71,16529.0,116.6243,116.7169,116.3649,116.4575,16529.0
2019-01-11 10:30:00,125.61,125.76,125.46,125.76,7544.0,116.3649,116.5038,116.2259,116.5038,7544.0
2019-01-11 11:00:00,125.82,125.85,125.56,125.82,7249.0,116.5594,116.5872,116.3186,116.5594,7249.0
2019-01-11 11:30:00,125.85,126.2,125.74,126.2,7596.0,116.5872,116.9114,116.4853,116.9114,7596.0
2019-01-11 12:00:00,126.15,126.21,125.93,126.05,4200.0,116.8651,116.9207,116.6613,116.7725,4200.0
2019-01-11 12:30:00,126.1,126.26,125.69,125.88,4465.0,116.8188,116.967,116.439,116.615,4465.0
2019-01-11 13:00:00,125.91,125.99,125.64,125.81,8537.0,116.6428,116.7169,116.3927,116.5502,8537.0
2019-01-11 13:30:00,125.91,126.11,125.91,126.04,6446.0,116.6428,116.8281,116.6428,116.7632,6446.0
2019-01-11 14:00:00,126.01,126.22,125.88,126.22,7410.0,116.7354,116.93,116.615,116.93,7410.0
2019-01-11 14:30:00,126.18,126.27,125.89,126.0,9173.0,116.8929,116.9763,116.6243,116.7262,9173.0
2019-01-11 15:00:00,125.98,126.36,125.96,126.1,16202.0,116.7076,117.0597,116.6891,116.8188,16202.0
2019-01-11 15:30:00,126.12,126.85,126.11,126.8,72546.0,116.8373,117.5136,116.8281,117.4673,72546.0
2019-01-14 09:30:00,125.82,126.89,125.43,126.48,12566.0,116.5594,117.5507,116.1981,117.1708,12566.0
2019-01-14 10:00:00,126.49,126.98,126.22,126.27,10485.0,117.1801,117.634,116.93,116.9763,10485.0
2019-01-14 10:30:00,126.35,126.62,126.22,126.48,21252.0,117.0504,117.3005,116.93,117.1708,21252.0
2019-01-14 11:00:00,126.55,126.7,126.31,126.47,13973.0,117.2357,117.3746,117.0134,117.1616,13973.0
2019-01-14 11:30:00,126.39,126.86,126.39,126.43,11864.0,117.0875,117.5229,117.0875,117.1245,11864.0
2019-01-14 12:00:00,126.4,126.43,126.24,126.29,9650.0,117.0967,117.1245,116.9485,116.9948,9650.0
2019-01-14 12:30:00,126.3,126.65,126.24,126.28,9102.0,117.0041,117.3283,116.9485,116.9856,9102.0
2019-01-14 13:00:00,126.35,126.59,126.22,126.59,14700.0,117.0504,117.2727,116.93,117.2727,14700.0
2019-01-14 13:30:00,126.59,126.66,126.5,126.55,9764.0,117.2727,117.3376,117.1894,117.2357,9764.0
2019-01-14 14:00:00,126.58,126.64,126.47,126.56,16475.0,117.2635,117.3191,117.1616,117.245,16475.0
2019-01-14 14:30:00,126.56,126.61,126.38,126.58,18398.0,117.245,117.2913,117.0782,117.2635,18398.0
2019-01-14 15:00:00,126.63,126.67,126.31,126.37,16806.0,117.3098,117.3469,117.0134,117.0689,16806.0
2019-01-14 15:30:00,126.36,126.59,126.22,126.43,79315.0,117.0597,117.2727,116.93,117.1245,79315.0
2019-01-15 09:30:00,127.02,127.55,126.64,127.49,9745.0,117.6711,118.1621,117.3191,118.1065,9745.0
2019-01-15 10:00:00,127.49,128.4,127.49,128.31,21140.0,118.1065,118.9495,118.1065,118.8661,21140.0
2019-01-15 10:30:00,128.34,128.35,127.91,128.05,27276.0,118.8939,118.9032,118.4956,118.6253,27276.0
2019-01-15 11:00:00,128.13,128.38,128.1,128.3,15906.0,118.6994,118.931,118.6716,118.8569,15906.0
2019-01-15 11:30:00,128.31,128.54,128.14,128.54,10137.0,118.8661,119.0792,118.7087,119.0792,10137.0
2019-01-15 12:00:00,128.52,129.0,128.52,128.9,14920.0,119.0607,119.5054,119.0607,119.4127,14920.0
2019-01-15 12:30:00,128.85,128.85,128.61,128.77,11108.0,119.3664,119.3664,119.1441,119.2923,11108.0
2019-01-15 13:00:00,128.72,129.07,128.71,128.88,12073.0,119.246,119.5702,119.2367,119.3942,12073.0
2019-01-15 13:30:00,128.84,129.09,128.73,128.94,12084.0,119.3571,119.5887,119.2552,119.4498,12084.0
2019-01-15 14:00:00,128.93,129.07,128.45,128.5,19105.0,119.4405,119.5702,118.9958,119.0422,19105.0
2019-01-15 14:30:00,128.5,128.72,128.32,128.71,15935.0,119.0422,119.246,118.8754,119.2367,15935.0
2019-01-15 15:00:00,128.66,128.85,128.55,128.75,9566.0,119.1904,119.3664,119.0885,119.2738,9566.0
2019-01-15 15:30:00,128.73,128.93,128.54,128.79,45020.0,119.2552,119.4405,119.0792,119.3108,45020.0
2019-01-16 09:30:00,128.76,128.98,127.71,128.1,56745.0,119.283,119.4868,118.3103,118.6716,56745.0
2019-01-16 10:00:00,128.03,128.75,127.72,128.73,25527.0,118.6068,119.2738,118.3196,119.2552,25527.0
2019-01-16 10:30:00,128.68,128.7,128.29,128.7,12937.0,119.2089,119.2274,118.8476,119.2274,12937.0
2019-01-16 11:00:00,128.75,129.17,128.23,129.17,16427.0,119.2738,119.6628,118.792,119.6628,16427.0
2019-01-16 11:30:00,129.06,129.28,129.0,129.17,17981.0,119.5609,119.7648,119.5054,119.6628,17981.0
2019-01-16 12:00:00,129.21,129.34,129.05,129.33,9900.0,119.6999,119.8203,119.5517,119.8111,9900.0
2019-01-16 12:30:00,129.31,129.47,129.14,129.47,9594.0,119.7925,119.9408,119.6351,119.9408,9594.0
2019-01-16 13:00:00,129.46,129.46,129.31,129.34,8307.0,119.9315,119.9315,119.7925,119.8203,8307.0
2019-01-16 13:30:00,129.38,129.78,129.3,129.72,29222.0,119.8574,120.228,119.7833,120.1724,29222.0
2019-01-16 14:00:00,129.72,130.16,129.69,129.79,21635.0,120.1724,120.58,120.1446,120.2372,21635.0
2019-01-16 14:30:00,129.82,130.25,129.76,130.03,12956.0,120.265,120.6634,120.2094,120.4596,12956.0
2019-01-16 15:00:00,130.06,130.19,129.87,130.05,16923.0,120.4873,120.6078,120.3113,120.4781,16923.0
2019-01-16 15:30:00,130.09,130.16,129.87,130.06,86967.0,120.5151,120.58,120.3113,120.4873,86967.0
2019-01-17 09:30:00,129.75,130.93,129.57,130.41,14730.0,120.2002,121.2933,120.0334,120.8116,14730.0
2019-01-17 10:00:00,130.43,130.65,130.08,130.64,16664.0,120.8301,121.0339,120.5059,121.0247,16664.0
2019-01-17 10:30:00,130.59,130.72,130.17,130.67,30238.0,120.9783,121.0988,120.5892,121.0524,30238.0
2019-01-17 11:00:00,130.6,130.63,130.2,130.35,9739.0,120.9876,121.0154,120.617,120.756,9739.0
2019-01-17 11:30:00,130.38,130.46,130.16,130.24,9065.0,120.7838,120.8579,120.58,120.6541,9065.0
2019-01-17 12:00:00,130.26,130.4,130.14,130.35,14828.0,120.6726,120.8023,120.5615,120.756,14828.0
2019-01-17 12:30:00,130.38,130.38,129.74,129.81,8811.0,120.7838,120.7838,120.1909,120.2557,8811.0
2019-01-17 13:00:00,129.72,129.96,129.59,129.79,11194.0,120.1724,120.3947,120.0519,120.2372,11194.0
2019-01-17 13:30:00,129.76,130.07,129.75,129.99,12356.0,120.2094,120.4966,120.2002,120.4225,12356.0
2019-01-17 14:00:00,130.06,130.19,129.86,129.86,6032.0,120.4873,120.6078,120.3021,120.3021,6032.0
2019-01-17 14:30:00,129.86,130.75,129.65,130.34,46637.0,120.3021,121.1266,120.1075,120.7467,46637.0
2019-01-17 15:00:00,130.43,130.43,129.78,129.99,20797.0,120.8301,120.8301,120.228,120.4225,20797.0
2019-01-17 15:30:00,130.03,130.05,129.28,129.5,78549.0,120.4596,120.4781,119.7648,119.9686,78549.0
2019-01-18 09:30:00,130.19,130.82,129.08,129.36,50779.0,120.6078,121.1914,119.5795,119.8389,50779.0
2019-01-18 10:00:00,129.45,129.73,128.88,129.73,52976.0,119.9222,120.1816,119.3942,120.1816,52976.0
2019-01-18 10:30:00,129.75,130.05,129.73,129.9,26111.0,120.2002,120.4781,120.1816,120.3391,26111.0
2019-01-18 11:00:00,129.9,130.06,129.84,129.98,39981.0,120.3391,120.4873,120.2835,120.4132,39981.0
2019-01-18 11:30:00,130.0,130.7,129.95,130.44,21026.0,120.4318,121.0802,120.3854,120.8394,21026.0
2019-01-18 12:00:00,130.4,130.66,130.34,130.56,22795.0,120.8023,121.0432,120.7467,120.9505,22795.0
2019-01-18 12:30:00,130.5,130.66,130.49,130.58,6473.0,120.895,121.0432,120.8857,120.9691,6473.0
2019-01-18 13:00:00,130.65,130.68,130.43,130.49,21051.0,121.0339,121.0617,120.8301,120.8857,21051.0
2019-01-18 13:30:00,130.54,130.7,130.45,130.68,14896.0,120.932,121.0802,120.8486,121.0617,14896.0
2019-01-18 14:00:00,130.68,131.0,130.54,130.91,14777.0,121.0617,121.3582,120.932,121.2748,14777.0
2019-01-18 14:30:00,130.84,131.01,130.5,130.7,15398.0,121.2099,121.3674,120.895,121.0802,15398.0
2019-01-18 15:00:00,130.71,130.89,130.63,130.77,32743.0,121.0895,121.2563,121.0154,121.1451,32743.0
2019-01-18 15:30:00,130.76,130.89,130.59,130.87,95132.0,121.1358,121.2563,120.9783,121.2377,95132.0
2019-01-22 09:30:00,130.75,130.88,130.08,130.21,12657.0,121.1266,121.247,120.5059,120.6263,12657.0
2019-01-22 10:00:00,130.19,130.19,129.5,130.1,10785.0,120.6078,120.6078,119.9686,120.5244,10785.0
2019-01-22 10:30:00,130.1,130.17,129.65,129.66,8955.0,120.5244,120.5892,120.1075,120.1168,8955.0
2019-01-22 11:00:00,129.74,130.28,129.7,130.17,6983.0,120.1909,120.6912,120.1538,120.5892,6983.0
2019-01-22 11:30:00,130.2,130.22,129.66,129.66,8990.0,120.617,120.6356,120.1168,120.1168,8990.0
2019-01-22 12:00:00,129.71,129.93,129.6,129.65,7609.0,120.1631,120.3669,120.0612,120.1075,7609.0
2019-01-22 12:30:00,129.66,129.77,129.59,129.75,5363.0,120.1168,120.2187,120.0519,120.2002,5363.0
2019-01-22 13:00:00,129.69,129.7,129.02,129.32,9163.0,120.1446,120.1538,119.5239,119.8018,9163.0
2019-01-22 13:30:00,129.34,129.98,129.2,129.88,17284.0,119.8203,120.4132,119.6906,120.3206,17284.0
2019-01-22 14:00:00,129.83,129.89,129.36,129.36,11207.0,120.2743,120.3299,119.8389,119.8389,11207.0
2019-01-22 14:30:00,129.38,129.49,129.01,129.13,30734.0,119.8574,119.9593,119.5146,119.6258,30734.0
2019-01-22 15:00:00,129.1,129.29,128.78,128.95,47013.0,119.598,119.774,119.3016,119.459,47013.0
2019-01-22 15:30:00,128.98,129.55,128.83,129.54,102339.0,119.4868,120.0149,119.3479,120.0056,102339.0
2019-01-23 09:30:00,130.07,131.2,129.79,130.77,13720.0,120.4966,121.5434,120.2372,121.1451,13720.0
2019-01-23 10:00:00,130.69,130.72,129.89,130.42,8700.0,121.071,121.0988,120.3299,120.8208,8700.0
2019-01-23 10:30:00,130.35,130.4,129.64,130.0,10314.0,120.756,120.8023,120.0983,120.4318,10314.0
2019-01-23 11:00:00,130.0,130.44,130.0,130.3,8167.0,120.4318,120.8394,120.4318,120.7097,8167.0
2019-01-23 11:30:00,130.31,130.48,129.96,130.19,13210.0,120.7189,120.8764,120.3947,120.6078,13210.0
2019-01-23 12:00:00,130.17,130.28,129.85,130.28,27018.0,120.5892,120.6912,120.2928,120.6912,27018.0
2019-01-23 12:30:00,130.28,130.39,130.06,130.3,5509.0,120.6912,120.7931,120.4873,120.7097,5509.0
2019-01-23 13:00:00,130.12,130.33,129.99,130.21,8237.0,120.5429,120.7375,120.4225,120.6263,8237.0
2019-01-23 13:30:00,130.25,130.42,130.1,130.25,5674.0,120.6634,120.8208,120.5244,120.6634,5674.0
2019-01-23 14:00:00,130.23,130.45,130.09,130.22,7354.0,120.6448,120.8486,120.5151,120.6356,7354.0
2019-01-23 14:30:00,130.22,130.22,129.73,129.92,17304.0,120.6356,120.6356,120.1816,120.3576,17304.0
2019-01-23 15:00:00,129.89,130.28,129.82,130.22,23159.0,120.3299,120.6912,120.265,120.6356,23159.0
2019-01-23 15:30:00,130.25,130.59,130.07,130.28,89619.0,120.6634,120.9783,120.4966,120.6912,89619.0
2019-01-24 09:30:00,130.36,130.85,130.34,130.62,7099.0,120.7653,121.2192,120.7467,121.0061,7099.0
2019-01-24 10:00:00,130.6,131.19,130.56,131.15,4925.0,120.9876,121.5342,120.9505,121.4971,4925.0
2019-01-24 10:30:00,131.15,131.15,130.82,130.99,6046.0,121.4971,121.4971,121.1914,121.3489,6046.0
2019-01-24 11:00:00,130.92,131.12,130.54,130.74,7828.0,121.284,121.4693,120.932,121.1173,7828.0
2019-01-24 11:30:00,130.73,131.28,130.7,130.87,6515.0,121.108,121.6175,121.0802,121.2377,6515.0
2019-01-24 12:00:00,130.86,131.02,130.73,130.97,4600.0,121.2285,121.3767,121.108,121.3304,4600.0
2019-01-24 12:30:00,130.95,130.95,130.59,130.69,10448.0,121.3118,121.3118,120.9783,121.071,10448.0
2019-01-24 13:00:00,130.68,130.71,130.21,130.39,8368.0,121.0617,121.0895,120.6263,120.7931,8368.0
2019-01-24 13:30:00,130.36,130.79,130.36,130.71,3913.0,120.7653,121.1636,120.7653,121.0895,3913.0
2019-01-24 14:00:00,130.7,130.93,130.45,130.45,6950.0,121.0802,121.2933,120.8486,120.8486,6950.0
2019-01-24 14:30:00,130.43,130.88,130.41,130.88,9225.0,120.8301,121.247,120.8116,121.247,9225.0
2019-01-24 15:00:00,130.85,131.04,130.77,130.8,11098.0,121.2192,121.3952,121.1451,121.1729,11098.0
2019-01-24 15:30:00,130.79,131.22,130.67,131.15,39050.0,121.1636,121.562,121.0524,121.4971,39050.0
2019-01-25 09:30:00,132.2,132.2,131.21,131.6,5135.0,122.4698,122.4698,121.5527,121.914,5135.0
2019-01-25 10:00:00,131.64,132.07,131.6,131.69,4539.0,121.9511,122.3494,121.914,121.9974,4539.0
2019-01-25 10:30:00,131.7,131.95,131.7,131.88,2400.0,122.0066,122.2382,122.0066,122.1734,2400.0
2019-01-25 11:00:00,131.95,132.04,131.89,132.0,2200.0,122.2382,122.3216,122.1827,122.2846,2200.0
2019-01-25 11:30:00,132.04,132.22,132.02,132.14,3839.0,122.3216,122.4884,122.3031,122.4143,3839.0
2019-01-25 12:00:00,132.2,132.62,132.18,132.62,3993.0,122.4698,122.8589,122.4513,122.8589,3993.0
2019-01-25 12:30:00,132.63,132.71,132.08,132.18,4861.0,122.8682,122.9423,122.3587,122.4513,4861.0
2019-01-25 13:00:00,132.28,132.31,132.04,132.13,9822.0,122.5439,122.5717,122.3216,122.405,9822.0
2019-01-25 13:30:00,132.23,132.48,132.17,132.35,3872.0,122.4976,122.7292,122.442,122.6088,3872.0
2019-01-25 14:00:00,132.5,132.65,131.99,132.05,4826.0,122.7478,122.8867,122.2753,122.3309,4826.0
2019-01-25 14:30:00,132.17,132.37,132.11,132.34,4713.0,122.442,122.6273,122.3865,122.5995,4713.0
2019-01-25 15:00:00,132.31,132.43,132.06,132.07,6949.0,122.5717,122.6829,122.3401,122.3494,6949.0
2019-01-25 15:30:00,132.15,132.56,131.91,132.51,63969.0,122.4235,122.8033,122.2012,122.757,63969.0
2019-01-28 09:30:00,131.53,131.62,130.95,131.33,7851.0,121.8491,121.9325,121.3118,121.6639,7851.0
2019-01-28 10:00:00,131.31,131.88,131.16,131.83,5013.0,121.6453,122.1734,121.5064,122.1271,5013.0
2019-01-28 10:30:00,131.96,131.96,131.38,131.42,8990.0,122.2475,122.2475,121.7102,121.7472,8990.0
2019-01-28 11:00:00,131.4,131.9,131.37,131.84,10267.0,121.7287,122.1919,121.7009,122.1363,10267.0
2019-01-28 11:30:00,131.74,131.85,131.3,131.36,18562.0,122.0437,122.1456,121.6361,121.6917,18562.0
2019-01-28 12:00:00,131.36,131.54,131.31,131.54,17196.0,121.6917,121.8584,121.6453,121.8584,17196.0
2019-01-28 12:30:00,131.55,131.76,131.36,131.36,8657.0,121.8677,122.0622,121.6917,121.6917,8657.0
2019-01-28 13:00:00,131.45,131.72,131.43,131.63,6317.0,121.775,122.0252,121.7565,121.9418,6317.0
2019-01-28 13:30:00,131.64,131.86,131.57,131.83,8234.0,121.9511,122.1549,121.8862,122.1271,8234.0
2019-01-28 14:00:00,131.92,132.09,131.92,132.05,12023.0,122.2104,122.3679,122.2104,122.3309,12023.0
2019-01-28 14:30:00,132.02,132.38,132.01,132.22,11966.0,122.3031,122.6366,122.2938,122.4884,11966.0
2019-01-28 15:00:00,132.29,132.45,132.12,132.29,13276.0,122.5532,122.7014,122.3957,122.5532,13276.0
2019-01-28 15:30:00,132.28,132.39,132.0,132.35,31551.0,122.5439,122.6459,122.2846,122.6088,31551.0
2019-01-29 09:30:00,132.6,132.92,130.53,130.72,41656.0,122.8404,123.1368,120.9228,121.0988,41656.0
2019-01-29 10:00:00,130.91,130.96,130.17,130.64,33802.0,121.2748,121.3211,120.5892,121.0247,33802.0
2019-01-29 10:30:00,130.69,130.8,129.83,130.25,38670.0,121.071,121.1729,120.2743,120.6634,38670.0
2019-01-29 11:00:00,130.19,130.84,130.05,130.55,50527.0,120.6078,121.2099,120.4781,120.9413,50527.0
2019-01-29 11:30:00,130.52,130.65,130.41,130.42,7841.0,120.9135,121.0339,120.8116,120.8208,7841.0
2019-01-29 12:00:00,130.44,131.52,130.43,130.96,27945.0,120.8394,121.8399,120.8301,121.3211,27945.0
2019-01-29 12:30:00,130.9,131.12,130.8,130.91,19506.0,121.2655,121.4693,121.1729,121.2748,19506.0
2019-01-29 13:00:00,130.91,131.11,130.74,131.09,19744.0,121.2748,121.4601,121.1173,121.4415,19744.0
2019-01-29 13:30:00,131.09,131.32,130.98,131.19,18457.0,121.4415,121.6546,121.3396,121.5342,18457.0
2019-01-29 14:00:00,131.19,131.64,131.19,131.5,26773.0,121.5342,121.9511,121.5342,121.8214,26773.0
2019-01-29 14:30:00,131.46,131.53,130.63,130.65,26542.0,121.7843,121.8491,121.0154,121.0339,26542.0
2019-01-29 15:00:00,130.69,131.36,130.69,131.34,13268.0,121.071,121.6917,121.071,121.6731,13268.0
2019-01-29 15:30:00,131.36,131.37,131.01,131.14,33068.0,121.6917,121.7009,121.3674,121.4879,33068.0
2019-01-30 09:30:00,131.58,131.67,130.92,131.02,14708.0,121.8955,121.9788,121.284,121.3767,14708.0
2019-01-30 10:00:00,131.02,131.26,130.62,131.21,54016.0,121.3767,121.599,121.0061,121.5527,54016.0
2019-01-30 10:30:00,131.29,131.64,131.29,131.4,15714.0,121.6268,121.9511,121.6268,121.7287,15714.0
2019-01-30 11:00:00,131.39,131.65,131.31,131.5,3728.0,121.7195,121.9603,121.6453,121.8214,3728.0
2019-01-30 11:30:00,131.39,131.74,131.29,131.74,4988.0,121.7195,122.0437,121.6268,122.0437,4988.0
2019-01-30 12:00:00,131.85,132.15,131.74,131.85,4643.0,122.1456,122.4235,122.0437,122.1456,4643.0
2019-01-30 12:30:00,131.77,131.8,131.46,131.72,10798.0,122.0715,122.0993,121.7843,122.0252,10798.0
2019-01-30 13:00:00,131.82,131.82,131.41,131.62,10367.0,122.1178,122.1178,121.738,121.9325,10367.0
2019-01-30 13:30:00,131.58,131.72,131.46,131.58,3977.0,121.8955,122.0252,121.7843,121.8955,3977.0
2019-01-30 14:00:00,131.68,132.8,131.48,132.58,9226.0,121.9881,123.0257,121.8028,122.8219,9226.0
2019-01-30 14:30:00,132.6,133.33,132.36,133.27,22382.0,122.8404,123.5167,122.6181,123.4611,22382.0
2019-01-30 15:00:00,133.25,133.26,132.77,132.84,21101.0,123.4426,123.4518,122.9979,123.0627,21101.0
2019-01-30 15:30:00,132.79,133.1,132.59,133.06,49498.0,123.0164,123.3036,122.8311,123.2665,49498.0
2019-01-31 09:30:00,132.83,133.42,132.14,132.5,10861.0,123.0535,123.6,122.4143,122.7478,10861.0
2019-01-31 10:00:00,132.36,132.5,131.64,132.32,14350.0,122.6181,122.7478,121.9511,122.581,14350.0
2019-01-31 10:30:00,132.42,133.53,132.42,132.81,30638.0,122.6736,123.7019,122.6736,123.0349,30638.0
2019-01-31 11:00:00,132.67,133.29,132.67,133.14,12368.0,122.9052,123.4796,122.9052,123.3407,12368.0
2019-01-31 11:30:00,133.09,133.57,132.98,133.55,13267.0,123.2943,123.739,123.1924,123.7205,13267.0
2019-01-31 12:00:00,133.55,133.83,133.18,133.19,17400.0,123.7205,123.9799,123.3777,123.387,17400.0
2019-01-31 12:30:00,133.17,133.29,132.84,132.89,12303.0,123.3684,123.4796,123.0627,123.1091,12303.0
2019-01-31 13:00:00,132.89,133.41,132.88,133.06,15302.0,123.1091,123.5908,123.0998,123.2665,15302.0
2019-01-31 13:30:00,133.0,133.09,132.83,133.03,12336.0,123.211,123.2943,123.0535,123.2387,12336.0
2019-01-31 14:00:00,133.07,133.12,132.51,132.58,20798.0,123.2758,123.3221,122.757,122.8219,20798.0
2019-01-31 14:30:00,132.62,132.97,132.51,132.91,14290.0,122.8589,123.1832,122.757,123.1276,14290.0
2019-01-31 15:00:00,132.84,132.84,132.32,132.64,26087.0,123.0627,123.0627,122.581,122.8775,26087.0
2019-01-31 15:30:00,132.62,133.57,132.62,133.55,166452.0,122.8589,123.739,122.8589,123.7205,166452.0
2019-02-01 09:30:00,133.54,134.43,132.61,133.7,21814.0,123.7112,124.5357,122.8497,123.8594,21814.0
2019-02-01 10:00:00,133.86,134.78,133.71,134.66,21610.0,124.0077,124.8599,123.8687,124.7488,21610.0
2019-02-01 10:30:00,134.66,134.92,134.35,134.42,17004.0,124.7488,124.9896,124.4616,124.5264,17004.0
2019-02-01 11:00:00,134.37,134.85,134.29,134.53,9909.0,124.4801,124.9248,124.406,124.6283,9909.0
2019-02-01 11:30:00,134.61,134.92,134.47,134.74,7250.0,124.7025,124.9896,124.5728,124.8229,7250.0
2019-02-01 12:00:00,134.82,134.82,134.18,134.35,12541.0,124.897,124.897,124.3041,124.4616,12541.0
2019-02-01 12:30:00,134.35,134.54,134.29,134.54,14060.0,124.4616,124.6376,124.406,124.6376,14060.0
2019-02-01 13:00:00,134.51,134.52,134.18,134.24,7945.0,124.6098,124.6191,124.3041,124.3597,7945.0
2019-02-01 13:30:00,134.23,134.47,134.22,134.47,10600.0,124.3504,124.5728,124.3412,124.5728,10600.0
2019-02-01 14:00:00,134.38,134.44,134.06,134.15,12707.0,124.4894,124.545,124.1929,124.2763,12707.0
2019-02-01 14:30:00,134.19,134.41,134.19,134.34,17750.0,124.3134,124.5172,124.3134,124.4523,17750.0
2019-02-01 15:00:00,134.33,134.85,134.31,134.6,22741.0,124.4431,124.9248,124.4245,124.6932,22741.0
2019-02-01 15:30:00,134.64,135.12,134.64,134.99,55165.0,124.7302,125.1749,124.7302,125.0545,55165.0
2019-02-04 09:30:00,135.33,135.8,133.27,135.46,7450.0,125.3695,125.8049,123.4611,125.4899,7450.0
2019-02-04 10:00:00,135.46,135.46,134.53,134.66,16617.0,125.4899,125.4899,124.6283,124.7488,16617.0
2019-02-04 10:30:00,134.79,135.08,134.63,134.75,22264.0,124.8692,125.1379,124.721,124.8322,22264.0
2019-02-04 11:00:00,134.75,135.01,134.71,134.87,22862.0,124.8322,125.073,124.7951,124.9433,22862.0
2019-02-04 11:30:00,134.9,135.02,134.64,134.92,13145.0,124.9711,125.0823,124.7302,124.9896,13145.0
2019-02-04 12:00:00,135.03,135.47,134.95,135.44,7112.0,125.0915,125.4992,125.0174,125.4714,7112.0
2019-02-04 12:30:00,135.4,135.71,135.37,135.39,20573.0,125.4343,125.7215,125.4065,125.425,20573.0
2019-02-04 13:00:00,135.38,135.57,135.34,135.36,15044.0,125.4158,125.5918,125.3787,125.3973,15044.0
2019-02-04 13:30:00,135.36,135.59,135.28,135.54,14971.0,125.3973,125.6103,125.3231,125.564,14971.0
2019-02-04 14:00:00,135.52,135.84,135.38,135.52,24218.0,125.5455,125.8419,125.4158,125.5455,24218.0
2019-02-04 14:30:00,135.53,135.53,135.19,135.47,18657.0,125.5547,125.5547,125.2398,125.4992,18657.0
2019-02-04 15:00:00,135.45,135.78,135.35,135.71,29884.0,125.4806,125.7863,125.388,125.7215,29884.0
2019-02-04 15:30:00,135.74,135.74,135.44,135.62,76697.0,125.7493,125.7493,125.4714,125.6381,76697.0
2019-02-05 09:30:00,136.27,136.73,135.64,136.3,13918.0,126.2403,126.6664,125.6566,126.2681,13918.0
2019-02-05 10:00:00,136.4,136.45,136.04,136.33,15886.0,126.3607,126.407,126.0272,126.2959,15886.0
2019-02-05 10:30:00,136.34,136.55,136.17,136.55,11707.0,126.3051,126.4997,126.1476,126.4997,11707.0
2019-02-05 11:00:00,136.48,136.65,136.22,136.59,16223.0,126.4348,126.5923,126.194,126.5367,16223.0
2019-02-05 11:30:00,136.52,136.59,136.1,136.16,32627.0,126.4719,126.5367,126.0828,126.1384,32627.0
2019-02-05 12:00:00,136.21,136.35,135.81,135.99,14355.0,126.1847,126.3144,125.8141,125.9809,14355.0
2019-02-05 12:30:00,136.0,136.03,135.33,135.47,18057.0,125.9901,126.0179,125.3695,125.4992,18057.0
2019-02-05 13:00:00,135.45,135.58,135.32,135.58,14141.0,125.4806,125.6011,125.3602,125.6011,14141.0
2019-02-05 13:30:00,135.58,136.22,135.57,136.22,19742.0,125.6011,126.194,125.5918,126.194,19742.0
2019-02-05 14:00:00,136.14,136.46,136.06,136.1,21380.0,126.1198,126.4163,126.0457,126.0828,21380.0
2019-02-05 14:30:00,136.09,136.11,135.56,135.99,35113.0,126.0735,126.0921,125.5825,125.9809,35113.0
2019-02-05 15:00:00,136.0,136.35,135.95,136.31,41645.0,125.9901,126.3144,125.9438,126.2773,41645.0
2019-02-05 15:30:00,136.31,136.4,135.49,135.81,214125.0,126.2773,126.3607,125.5177,125.8141,214125.0
2019-02-06 09:30:00,129.09,133.97,126.0,133.94,102610.0,119.5887,124.1096,116.7262,124.0818,102610.0
2019-02-06 10:00:00,133.84,133.95,132.61,133.4,65396.0,123.9891,124.091,122.8497,123.5815,65396.0
2019-02-06 10:30:00,133.36,133.44,132.37,132.97,62284.0,123.5445,123.6186,122.6273,123.1832,62284.0
2019-02-06 11:00:00,132.96,133.61,132.84,133.49,42531.0,123.1739,123.7761,123.0627,123.6649,42531.0
2019-02-06 11:30:00,133.57,133.71,132.45,132.59,54360.0,123.739,123.8687,122.7014,122.8311,54360.0
2019-02-06 12:00:00,132.59,132.93,132.31,132.77,42858.0,122.8311,123.1461,122.5717,122.9979,42858.0
2019-02-06 12:30:00,132.67,132.87,132.3,132.31,32334.0,122.9052,123.0905,122.5625,122.5717,32334.0
2019-02-06 13:00:00,132.27,133.0,132.21,132.5,49989.0,122.5347,123.211,122.4791,122.7478,49989.0
2019-02-06 13:30:00,132.45,132.51,131.92,132.29,53788.0,122.7014,122.757,122.2104,122.5532,53788.0
2019-02-06 14:00:00,132.24,132.35,131.32,131.72,46102.0,122.5069,122.6088,121.6546,122.0252,46102.0
2019-02-06 14:30:00,131.67,132.32,131.62,132.15,41987.0,121.9788,122.581,121.9325,122.4235,41987.0
2019-02-06 15:00:00,132.17,132.23,131.91,131.96,44169.0,122.442,122.4976,122.2012,122.2475,44169.0
2019-02-06 15:30:00,131.93,132.06,131.21,132.06,204738.0,122.2197,122.3401,121.5527,122.3401,204738.0
2019-02-07 09:30:00,131.44,132.43,131.0,131.32,38822.0,121.7658,122.6829,121.3582,121.6546,38822.0
2019-02-07 10:00:00,131.35,132.71,131.13,132.59,24988.0,121.6824,122.9423,121.4786,122.8311,24988.0
2019-02-07 10:30:00,132.7,132.74,131.85,132.04,22702.0,122.933,122.9701,122.1456,122.3216,22702.0
2019-02-07 11:00:00,132.06,132.52,131.94,132.25,37523.0,122.3401,122.7663,122.229,122.5162,37523.0
2019-02-07 11:30:00,132.25,132.3,131.86,132.0,24868.0,122.5162,122.5625,122.1549,122.2846,24868.0
2019-02-07 12:00:00,131.92,132.32,131.65,132.04,21670.0,122.2104,122.581,121.9603,122.3216,21670.0
2019-02-07 12:30:00,132.04,132.23,131.69,131.82,18352.0,122.3216,122.4976,121.9974,122.1178,18352.0
2019-02-07 13:00:00,131.8,132.11,131.68,131.75,17667.0,122.0993,122.3865,121.9881,122.053,17667.0
2019-02-07 13:30:00,131.85,132.03,131.79,131.83,22762.0,122.1456,122.3123,122.09,122.1271,22762.0
2019-02-07 14:00:00,131.74,131.79,131.3,131.56,26042.0,122.0437,122.09,121.6361,121.8769,26042.0
2019-02-07 14:30:00,131.62,131.66,131.35,131.35,13810.0,121.9325,121.9696,121.6824,121.6824,13810.0
2019-02-07 15:00:00,131.39,131.45,131.02,131.08,31220.0,121.7195,121.775,121.3767,121.4323,31220.0
2019-02-07 15:30:00,131.1,131.89,130.98,131.78,70085.0,121.4508,122.1827,121.3396,122.0807,70085.0
2019-02-08 09:30:00,131.18,132.21,130.93,131.86,10602.0,121.5249,122.4791,121.2933,122.1549,10602.0
2019-02-08 10:00:00,131.79,132.03,131.25,131.64,9441.0,122.09,122.3123,121.5898,121.9511,9441.0
2019-02-08 10:30:00,131.65,131.84,131.39,131.76,17376.0,121.9603,122.1363,121.7195,122.0622,17376.0
2019-02-08 11:00:00,131.76,131.96,131.58,131.67,12358.0,122.0622,122.2475,121.8955,121.9788,12358.0
2019-02-08 11:30:00,131.73,131.82,131.36,131.57,10928.0,122.0344,122.1178,121.6917,121.8862,10928.0
2019-02-08 12:00:00,131.64,131.89,131.33,131.77,13777.0,121.9511,122.1827,121.6639,122.0715,13777.0
2019-02-08 12:30:00,131.85,132.03,131.75,131.87,28161.0,122.1456,122.3123,122.053,122.1641,28161.0
2019-02-08 13:00:00,131.9,132.16,131.82,132.04,22709.0,122.1919,122.4328,122.1178,122.3216,22709.0
2019-02-08 13:30:00,132.07,132.54,132.07,132.43,21131.0,122.3494,122.7848,122.3494,122.6829,21131.0
2019-02-08 14:00:00,132.44,132.65,132.44,132.52,20157.0,122.6922,122.8867,122.6922,122.7663,20157.0
2019-02-08 14:30:00,132.5,132.62,132.42,132.51,16906.0,122.7478,122.8589,122.6736,122.757,16906.0
2019-02-08 15:00:00,132.53,132.53,132.31,132.38,25623.0,122.7755,122.7755,122.5717,122.6366,25623.0
2019-02-08 15:30:00,132.41,132.66,132.19,132.66,74884.0,122.6644,122.896,122.4606,122.896,74884.0
2019-02-11 09:30:00,133.22,133.74,131.86,132.81,19013.0,123.4148,123.8965,122.1549,123.0349,19013.0
2019-02-11 10:00:00,132.9,132.99,132.27,132.59,25200.0,123.1183,123.2017,122.5347,122.8311,25200.0
2019-02-11 10:30:00,132.55,132.96,132.43,132.72,50590.0,122.7941,123.1739,122.6829,122.9516,50590.0
2019-02-11 11:00:00,132.68,132.95,132.47,132.68,35377.0,122.9145,123.1646,122.72,122.9145,35377.0
2019-02-11 11:30:00,132.69,132.69,132.18,132.34,17253.0,122.9238,122.9238,122.4513,122.5995,17253.0
2019-02-11 12:00:00,132.32,132.37,131.91,132.32,20303.0,122.581,122.6273,122.2012,122.581,20303.0
2019-02-11 12:30:00,132.23,132.31,132.04,132.09,11807.0,122.4976,122.5717,122.3216,122.3679,11807.0
2019-02-11 13:00:00,132.04,132.45,131.86,132.31,26753.0,122.3216,122.7014,122.1549,122.5717,26753.0
2019-02-11 13:30:00,132.3,132.31,132.01,132.11,14020.0,122.5625,122.5717,122.2938,122.3865,14020.0
2019-02-11 14:00:00,132.09,132.32,132.09,132.16,17454.0,122.3679,122.581,122.3679,122.4328,17454.0
2019-02-11 14:30:00,132.15,132.21,131.63,131.8,26190.0,122.4235,122.4791,121.9418,122.0993,26190.0
2019-02-11 15:00:00,131.81,131.85,131.41,131.43,25826.0,122.1085,122.1456,121.738,121.7565,25826.0
2019-02-11 15:30:00,131.44,131.78,131.3,131.43,103910.0,121.7658,122.0807,121.6361,121.7565,103910.0
2019-02-12 09:30:00,132.05,132.87,131.66,131.87,26370.0,122.3309,123.0905,121.9696,122.1641,26370.0
2019-02-12 10:00:00,131.87,132.37,131.85,132.1,44106.0,122.1641,122.6273,122.1456,122.3772,44106.0
2019-02-12 10:30:00,132.15,132.74,132.07,132.72,25504.0,122.4235,122.9701,122.3494,122.9516,25504.0
2019-02-12 11:00:00,132.73,132.88,132.6,132.88,36234.0,122.9608,123.0998,122.8404,123.0998,36234.0
2019-02-12 11:30:00,132.88,133.27,132.75,133.09,21947.0,123.0998,123.4611,122.9794,123.2943,21947.0
2019-02-12 12:00:00,133.15,133.43,133.06,133.37,15310.0,123.3499,123.6093,123.2665,123.5537,15310.0
2019-02-12 12:30:00,133.42,133.62,133.26,133.41,18651.0,123.6,123.7853,123.4518,123.5908,18651.0
2019-02-12 13:00:00,133.42,133.49,133.02,133.09,15515.0,123.6,123.6649,123.2295,123.2943,15515.0
2019-02-12 13:30:00,133.09,133.12,132.91,133.09,19797.0,123.2943,123.3221,123.1276,123.2943,19797.0
2019-02-12 14:00:00,133.12,133.12,132.8,132.8,17954.0,123.3221,123.3221,123.0257,123.0257,17954.0
2019-02-12 14:30:00,132.81,132.84,132.67,132.69,27804.0,123.0349,123.0627,122.9052,122.9238,27804.0
2019-02-12 15:00:00,132.7,132.99,132.52,132.97,40879.0,122.933,123.2017,122.7663,123.1832,40879.0
2019-02-12 15:30:00,132.98,133.02,132.63,132.71,148834.0,123.1924,123.2295,122.8682,122.9423,148834.0
2019-02-13 09:30:00,133.46,134.24,133.42,133.6,25359.0,123.6371,124.3597,123.6,123.7668,25359.0
2019-02-13 10:00:00,133.62,133.88,133.31,133.81,16220.0,123.7853,124.0262,123.4981,123.9613,16220.0
2019-02-13 10:30:00,133.85,134.32,133.72,134.09,13607.0,123.9984,124.4338,123.878,124.2207,13607.0
2019-02-13 11:00:00,134.09,134.25,133.85,133.85,14755.0,124.2207,124.369,123.9984,123.9984,14755.0
2019-02-13 11:30:00,133.81,133.82,133.57,133.76,12252.0,123.9613,123.9706,123.739,123.915,12252.0
2019-02-13 12:00:00,133.78,133.78,133.38,133.44,12197.0,123.9335,123.9335,123.563,123.6186,12197.0
2019-02-13 12:30:00,133.42,133.5,133.24,133.43,14746.0,123.6,123.6742,123.4333,123.6093,14746.0
2019-02-13 13:00:00,133.41,133.58,133.34,133.53,10204.0,123.5908,123.7483,123.5259,123.7019,10204.0
2019-02-13 13:30:00,133.52,133.58,133.45,133.52,10911.0,123.6927,123.7483,123.6278,123.6927,10911.0
2019-02-13 14:00:00,133.59,133.89,133.55,133.89,12354.0,123.7575,124.0354,123.7205,124.0354,12354.0
2019-02-13 14:30:00,133.91,134.11,133.88,134.04,15917.0,124.054,124.2393,124.0262,124.1744,15917.0
2019-02-13 15:00:00,134.04,134.24,134.01,134.18,21711.0,124.1744,124.3597,124.1466,124.3041,21711.0
2019-02-13 15:30:00,134.21,134.25,133.49,133.54,80199.0,124.3319,124.369,123.6649,123.7112,80199.0
2019-02-14 09:30:00,133.49,134.7,132.38,132.38,34931.0,123.6649,124.7858,122.6366,122.6366,34931.0
2019-02-14 10:00:00,132.35,133.19,132.3,133.17,96889.0,122.6088,123.387,122.5625,123.3684,96889.0
2019-02-14 10:30:00,133.25,133.43,132.81,133.16,14208.0,123.4426,123.6093,123.0349,123.3592,14208.0
2019-02-14 11:00:00,133.22,133.29,133.03,133.11,7705.0,123.4148,123.4796,123.2387,123.3129,7705.0
2019-02-14 11:30:00,133.04,133.09,132.87,133.04,14935.0,123.248,123.2943,123.0905,123.248,14935.0
2019-02-14 12:00:00,133.03,133.34,132.99,133.21,21632.0,123.2387,123.5259,123.2017,123.4055,21632.0
2019-02-14 12:30:00,133.21,133.21,132.85,132.88,10622.0,123.4055,123.4055,123.072,123.0998,10622.0
2019-02-14 13:00:00,132.89,132.93,132.75,132.92,13316.0,123.1091,123.1461,122.9794,123.1368,13316.0
2019-02-14 13:30:00,132.93,132.95,132.71,132.75,9215.0,123.1461,123.1646,122.9423,122.9794,9215.0
2019-02-14 14:00:00,132.73,132.97,132.5,132.75,27593.0,122.9608,123.1832,122.7478,122.9794,27593.0
2019-02-14 14:30:00,132.76,132.89,132.48,132.5,15567.0,122.9886,123.1091,122.7292,122.7478,15567.0
2019-02-14 15:00:00,132.53,132.76,132.43,132.53,22410.0,122.7755,122.9886,122.6829,122.7755,22410.0
2019-02-14 15:30:00,132.55,132.83,132.31,132.39,52165.0,122.7941,123.0535,122.5717,122.6459,52165.0
2019-02-15 09:30:00,133.21,133.54,132.85,132.99,53119.0,123.4055,123.7112,123.072,123.2017,53119.0
2019-02-15 10:00:00,132.91,133.58,132.91,133.25,26753.0,123.1276,123.7483,123.1276,123.4426,26753.0
2019-02-15 10:30:00,133.31,133.34,132.84,133.05,20218.0,123.4981,123.5259,123.0627,123.2573,20218.0
2019-02-15 11:00:00,133.05,133.25,132.78,133.09,15991.0,123.2573,123.4426,123.0071,123.2943,15991.0
2019-02-15 11:30:00,133.13,133.34,133.09,133.2,11121.0,123.3314,123.5259,123.2943,123.3962,11121.0
2019-02-15 12:00:00,133.23,133.33,133.12,133.15,7070.0,123.424,123.5167,123.3221,123.3499,7070.0
2019-02-15 12:30:00,133.17,133.5,133.08,133.29,15506.0,123.3684,123.6742,123.2851,123.4796,15506.0
2019-02-15 13:00:00,133.31,133.39,133.06,133.06,11700.0,123.4981,123.5722,123.2665,123.2665,11700.0
2019-02-15 13:30:00,133.12,133.37,133.12,133.28,34091.0,123.3221,123.5537,123.3221,123.4703,34091.0
2019-02-15 14:00:00,133.28,133.72,133.23,133.37,48719.0,123.4703,123.878,123.424,123.5537,48719.0
2019-02-15 14:30:00,133.37,133.57,133.22,133.57,60053.0,123.5537,123.739,123.4148,123.739,60053.0
2019-02-15 15:00:00,133.58,133.98,133.49,133.85,54442.0,123.7483,124.1188,123.6649,123.9984,54442.0
2019-02-15 15:30:00,133.87,134.09,133.61,133.73,149249.0,124.0169,124.2207,123.7761,123.8872,149249.0
2019-02-19 09:30:00,133.68,134.0,133.15,133.44,42017.0,123.8409,124.1374,123.3499,123.6186,42017.0
2019-02-19 10:00:00,133.34,133.79,133.25,133.45,40840.0,123.5259,123.9428,123.4426,123.6278,40840.0
2019-02-19 10:30:00,133.44,133.46,133.16,133.21,22463.0,123.6186,123.6371,123.3592,123.4055,22463.0
2019-02-19 11:00:00,133.25,133.65,133.21,133.42,23694.0,123.4426,123.8131,123.4055,123.6,23694.0
2019-02-19 11:30:00,133.42,133.66,133.34,133.62,13852.0,123.6,123.8224,123.5259,123.7853,13852.0
2019-02-19 12:00:00,133.58,133.7,133.54,133.68,23958.0,123.7483,123.8594,123.7112,123.8409,23958.0
2019-02-19 12:30:00,133.67,133.82,133.57,133.77,18425.0,123.8316,123.9706,123.739,123.9243,18425.0
2019-02-19 13:00:00,133.7,133.73,133.5,133.55,17937.0,123.8594,123.8872,123.6742,123.7205,17937.0
2019-02-19 13:30:00,133.55,133.66,133.52,133.61,17706.0,123.7205,123.8224,123.6927,123.7761,17706.0
2019-02-19 14:00:00,133.61,133.61,133.37,133.52,10836.0,123.7761,123.7761,123.5537,123.6927,10836.0
2019-02-19 14:30:00,133.53,133.71,133.48,133.68,18472.0,123.7019,123.8687,123.6556,123.8409,18472.0
2019-02-19 15:00:00,133.61,133.61,133.13,133.19,15521.0,123.7761,123.7761,123.3314,123.387,15521.0
2019-02-19 15:30:00,133.2,133.49,132.78,132.84,119237.0,123.3962,123.6649,123.0071,123.0627,119237.0
2019-02-20 09:30:00,133.51,133.51,132.52,132.94,20829.0,123.6834,123.6834,122.7663,123.1554,20829.0
2019-02-20 10:00:00,133.12,133.12,132.62,132.84,10415.0,123.3221,123.3221,122.8589,123.0627,10415.0
2019-02-20 10:30:00,132.8,132.81,132.5,132.5,9840.0,123.0257,123.0349,122.7478,122.7478,9840.0
2019-02-20 11:00:00,132.53,133.06,132.43,132.91,18798.0,122.7755,123.2665,122.6829,123.1276,18798.0
2019-02-20 11:30:00,132.9,132.96,132.69,132.95,7009.0,123.1183,123.1739,122.9238,123.1646,7009.0
2019-02-20 12:00:00,132.94,132.94,132.28,132.28,11384.0,123.1554,123.1554,122.5439,122.5439,11384.0
2019-02-20 12:30:00,132.36,132.55,131.96,132.09,9066.0,122.6181,122.7941,122.2475,122.3679,9066.0
2019-02-20 13:00:00,132.15,132.68,132.15,132.68,8124.0,122.4235,122.9145,122.4235,122.9145,8124.0
2019-02-20 13:30:00,132.69,132.8,132.48,132.74,8558.0,122.9238,123.0257,122.7292,122.9701,8558.0
2019-02-20 14:00:00,132.76,133.1,132.18,132.47,31279.0,122.9886,123.3036,122.4513,122.72,31279.0
2019-02-20 14:30:00,132.45,132.93,132.45,132.8,37067.0,122.7014,123.1461,122.7014,123.0257,37067.0
2019-02-20 15:00:00,132.88,133.1,132.77,133.0,18919.0,123.0998,123.3036,122.9979,123.211,18919.0
2019-02-20 15:30:00,132.98,133.08,132.72,132.82,62545.0,123.1924,123.2851,122.9516,123.0442,62545.0
2019-02-21 09:30:00,132.62,132.62,131.37,131.39,27293.0,122.8589,122.8589,121.7009,121.7195,27293.0
2019-02-21 10:00:00,131.37,131.99,131.27,131.78,17307.0,121.7009,122.2753,121.6083,122.0807,17307.0
2019-02-21 10:30:00,131.79,132.15,131.69,131.89,22869.0,122.09,122.4235,121.9974,122.1827,22869.0
2019-02-21 11:00:00,131.98,132.45,131.93,132.23,17334.0,122.266,122.7014,122.2197,122.4976,17334.0
2019-02-21 11:30:00,132.23,132.62,132.2,132.53,20990.0,122.4976,122.8589,122.4698,122.7755,20990.0
2019-02-21 12:00:00,132.58,132.64,132.48,132.58,12949.0,122.8219,122.8775,122.7292,122.8219,12949.0
2019-02-21 12:30:00,132.62,132.67,132.53,132.55,23800.0,122.8589,122.9052,122.7755,122.7941,23800.0
2019-02-21 13:00:00,132.59,132.59,132.21,132.31,17362.0,122.8311,122.8311,122.4791,122.5717,17362.0
2019-02-21 13:30:00,132.34,132.38,132.05,132.24,23272.0,122.5995,122.6366,122.3309,122.5069,23272.0
2019-02-21 14:00:00,132.22,132.23,131.7,131.84,18979.0,122.4884,122.4976,122.0066,122.1363,18979.0
2019-02-21 14:30:00,131.85,131.92,131.37,131.49,19223.0,122.1456,122.2104,121.7009,121.8121,19223.0
2019-02-21 15:00:00,131.5,131.63,131.42,131.44,26750.0,121.8214,121.9418,121.7472,121.7658,26750.0
2019-02-21 15:30:00,131.43,131.71,131.32,131.64,69680.0,121.7565,122.0159,121.6546,121.9511,69680.0
2019-02-22 09:30:00,132.24,132.54,131.55,132.21,26516.0,122.5069,122.7848,121.8677,122.4791,26516.0
2019-02-22 10:00:00,132.16,132.28,131.81,131.81,17392.0,122.4328,122.5439,122.1085,122.1085,17392.0
2019-02-22 10:30:00,131.78,132.12,131.66,132.01,19435.0,122.0807,122.3957,121.9696,122.2938,19435.0
2019-02-22 11:00:00,132.08,132.64,131.97,132.46,38658.0,122.3587,122.8775,122.2568,122.7107,38658.0
2019-02-22 11:30:00,132.43,132.49,132.25,132.29,23209.0,122.6829,122.7385,122.5162,122.5532,23209.0
2019-02-22 12:00:00,132.33,132.39,132.07,132.14,18443.0,122.5903,122.6459,122.3494,122.4143,18443.0
2019-02-22 12:30:00,132.11,132.19,131.94,132.16,9909.0,122.3865,122.4606,122.229,122.4328,9909.0
2019-02-22 13:00:00,132.12,132.17,131.93,132.03,12402.0,122.3957,122.442,122.2197,122.3123,12402.0
2019-02-22 13:30:00,132.07,132.34,132.07,132.33,31382.0,122.3494,122.5995,122.3494,122.5903,31382.0
2019-02-22 14:00:00,132.33,132.55,132.3,132.41,13056.0,122.5903,122.7941,122.5625,122.6644,13056.0
2019-02-22 14:30:00,132.44,132.45,132.05,132.15,14358.0,122.6922,122.7014,122.3309,122.4235,14358.0
2019-02-22 15:00:00,132.11,132.38,132.11,132.38,19244.0,122.3865,122.6366,122.3865,122.6366,19244.0
2019-02-22 15:30:00,132.37,132.64,132.28,132.6,85321.0,122.6273,122.8775,122.5439,122.8404,85321.0
2019-02-25 09:30:00,133.51,133.51,132.28,132.36,11492.0,123.6834,123.6834,122.5439,122.6181,11492.0
2019-02-25 10:00:00,132.34,133.0,132.22,132.71,9769.0,122.5995,123.211,122.4884,122.9423,9769.0
2019-02-25 10:30:00,132.69,133.2,132.69,133.0,23161.0,122.9238,123.3962,122.9238,123.211,23161.0
2019-02-25 11:00:00,133.05,133.17,132.83,132.95,23686.0,123.2573,123.3684,123.0535,123.1646,23686.0
2019-02-25 11:30:00,132.96,133.04,132.73,132.89,17110.0,123.1739,123.248,122.9608,123.1091,17110.0
2019-02-25 12:00:00,132.86,132.89,132.54,132.56,10492.0,123.0813,123.1091,122.7848,122.8033,10492.0
2019-02-25 12:30:00,132.54,132.67,132.23,132.42,11771.0,122.7848,122.9052,122.4976,122.6736,11771.0
2019-02-25 13:00:00,132.41,132.58,132.31,132.44,9204.0,122.6644,122.8219,122.5717,122.6922,9204.0
2019-02-25 13:30:00,132.44,132.44,132.24,132.27,10146.0,122.6922,122.6922,122.5069,122.5347,10146.0
2019-02-25 14:00:00,132.33,132.54,132.25,132.43,8941.0,122.5903,122.7848,122.5162,122.6829,8941.0
2019-02-25 14:30:00,132.47,132.54,132.23,132.24,9688.0,122.72,122.7848,122.4976,122.5069,9688.0
2019-02-25 15:00:00,132.25,132.33,131.94,131.96,10917.0,122.5162,122.5903,122.229,122.2475,10917.0
2019-02-25 15:30:00,131.98,132.43,131.98,132.33,91058.0,122.266,122.6829,122.266,122.5903,91058.0
2019-02-26 09:30:00,132.44,133.21,131.65,133.11,21019.0,122.6922,123.4055,121.9603,123.3129,21019.0
2019-02-26 10:00:00,133.29,133.57,133.07,133.15,17160.0,123.4796,123.739,123.2758,123.3499,17160.0
2019-02-26 10:30:00,133.08,133.18,132.68,132.68,18351.0,123.2851,123.3777,122.9145,122.9145,18351.0
2019-02-26 11:00:00,132.7,133.27,132.7,133.03,14193.0,122.933,123.4611,122.933,123.2387,14193.0
2019-02-26 11:30:00,133.09,133.13,132.71,132.78,13936.0,123.2943,123.3314,122.9423,123.0071,13936.0
2019-02-26 12:00:00,132.78,132.83,132.67,132.67,8730.0,123.0071,123.0535,122.9052,122.9052,8730.0
2019-02-26 12:30:00,132.69,132.73,132.41,132.48,7680.0,122.9238,122.9608,122.6644,122.7292,7680.0
2019-02-26 13:00:00,132.54,132.64,132.42,132.5,8564.0,122.7848,122.8775,122.6736,122.7478,8564.0
2019-02-26 13:30:00,132.47,132.63,132.38,132.63,11423.0,122.72,122.8682,122.6366,122.8682,11423.0
2019-02-26 14:00:00,132.71,132.85,132.66,132.74,9728.0,122.9423,123.072,122.896,122.9701,9728.0
2019-02-26 14:30:00,132.77,132.95,132.76,132.87,11745.0,122.9979,123.1646,122.9886,123.0905,11745.0
2019-02-26 15:00:00,132.85,133.01,132.85,132.89,39359.0,123.072,123.2202,123.072,123.1091,39359.0
2019-02-26 15:30:00,132.87,133.12,132.78,132.83,68077.0,123.0905,123.3221,123.0071,123.0535,68077.0
2019-02-27 09:30:00,132.32,132.91,132.28,132.32,7756.0,122.581,123.1276,122.5439,122.581,7756.0
2019-02-27 10:00:00,132.38,132.53,132.03,132.31,11229.0,122.6366,122.7755,122.3123,122.5717,11229.0
2019-02-27 10:30:00,132.39,132.66,132.33,132.45,11047.0,122.6459,122.896,122.5903,122.7014,11047.0
2019-02-27 11:00:00,132.5,132.78,132.34,132.69,13554.0,122.7478,123.0071,122.5995,122.9238,13554.0
2019-02-27 11:30:00,132.63,132.74,132.57,132.69,15648.0,122.8682,122.9701,122.8126,122.9238,15648.0
2019-02-27 12:00:00,132.71,132.85,132.65,132.78,12998.0,122.9423,123.072,122.8867,123.0071,12998.0
2019-02-27 12:30:00,132.77,132.85,132.56,132.6,13769.0,122.9979,123.072,122.8033,122.8404,13769.0
2019-02-27 13:00:00,132.62,132.85,132.57,132.78,9935.0,122.8589,123.072,122.8126,123.0071,9935.0
2019-02-27 13:30:00,132.77,132.78,132.65,132.72,10367.0,122.9979,123.0071,122.8867,122.9516,10367.0
2019-02-27 14:00:00,132.71,132.99,132.61,132.89,10231.0,122.9423,123.2017,122.8497,123.1091,10231.0
2019-02-27 14:30:00,132.92,133.02,132.82,132.95,19698.0,123.1368,123.2295,123.0442,123.1646,19698.0
2019-02-27 15:00:00,132.93,132.95,132.77,132.78,14985.0,123.1461,123.1646,122.9979,123.0071,14985.0
2019-02-27 15:30:00,132.73,132.88,132.73,132.79,44192.0,122.9608,123.0998,122.9608,123.0164,44192.0
2019-02-28 09:30:00,132.56,133.53,132.3,133.51,21140.0,123.1737,124.075,122.9321,124.0564,21140.0
2019-02-28 10:00:00,133.5,133.58,132.56,132.75,18789.0,124.0471,124.1215,123.1737,123.3502,18789.0
2019-02-28 10:30:00,132.82,132.84,132.48,132.63,13431.0,123.4153,123.4339,123.0994,123.2387,13431.0
2019-02-28 11:00:00,132.53,132.82,132.48,132.58,9160.0,123.1458,123.4153,123.0994,123.1923,9160.0
2019-02-28 11:30:00,132.57,133.28,132.57,133.08,10677.0,123.183,123.8427,123.183,123.6569,10677.0
2019-02-28 12:00:00,133.11,133.34,133.1,133.32,10672.0,123.6848,123.8985,123.6755,123.8799,10672.0
2019-02-28 12:30:00,133.31,133.42,133.22,133.37,11948.0,123.8706,123.9728,123.787,123.9263,11948.0
2019-02-28 13:00:00,133.39,133.39,133.18,133.24,9162.0,123.9449,123.9449,123.7498,123.8056,9162.0
2019-02-28 13:30:00,133.22,133.37,133.14,133.14,10200.0,123.787,123.9263,123.7126,123.7126,10200.0
2019-02-28 14:00:00,133.1,133.13,132.98,133.08,9454.0,123.6755,123.7033,123.564,123.6569,9454.0
2019-02-28 14:30:00,133.07,133.11,132.77,132.84,13350.0,123.6476,123.6848,123.3688,123.4339,13350.0
2019-02-28 15:00:00,132.83,132.96,132.76,132.94,14513.0,123.4246,123.5454,123.3595,123.5268,14513.0
2019-02-28 15:30:00,132.92,133.08,132.59,132.63,78925.0,123.5082,123.6569,123.2016,123.2387,78925.0
2019-03-01 09:30:00,133.72,133.75,133.15,133.51,28769.0,124.2516,124.2794,123.7219,124.0564,28769.0
2019-03-01 10:00:00,133.53,133.7,132.95,133.26,24820.0,124.075,124.233,123.5361,123.8241,24820.0
2019-03-01 10:30:00,133.34,133.45,132.97,133.0,12708.0,123.8985,124.0007,123.5547,123.5825,12708.0
2019-03-01 11:00:00,133.0,133.25,132.94,133.05,12487.0,123.5825,123.8148,123.5268,123.629,12487.0
2019-03-01 11:30:00,133.07,133.09,132.75,132.84,12787.0,123.6476,123.6662,123.3502,123.4339,12787.0
2019-03-01 12:00:00,132.9,133.05,132.86,133.05,7799.0,123.4896,123.629,123.4525,123.629,7799.0
2019-03-01 12:30:00,133.06,133.25,132.99,133.2,8511.0,123.6383,123.8148,123.5733,123.7684,8511.0
2019-03-01 13:00:00,133.18,133.21,132.97,133.17,10221.0,123.7498,123.7777,123.5547,123.7405,10221.0
2019-03-01 13:30:00,133.17,133.34,133.17,133.25,9354.0,123.7405,123.8985,123.7405,123.8148,9354.0
2019-03-01 14:00:00,133.25,133.49,133.12,133.46,19524.0,123.8148,124.0379,123.6941,124.01,19524.0
2019-03-01 14:30:00,133.46,133.46,133.27,133.34,9638.0,124.01,124.01,123.8334,123.8985,9638.0
2019-03-01 15:00:00,133.35,133.64,133.35,133.61,19308.0,123.9078,124.1772,123.9078,124.1494,19308.0
2019-03-01 15:30:00,133.6,133.87,133.6,133.76,45773.0,124.1401,124.3909,124.1401,124.2887,45773.0
2019-03-04 09:30:00,134.2,134.36,133.45,133.76,8366.0,124.6976,124.8462,124.0007,124.2887,8366.0
2019-03-04 10:00:00,133.74,133.81,133.41,133.56,22200.0,124.2701,124.3352,123.9635,124.1029,22200.0
2019-03-04 10:30:00,133.59,133.67,133.15,133.17,9321.0,124.1308,124.2051,123.7219,123.7405,9321.0
2019-03-04 11:00:00,133.14,133.24,132.84,132.9,16744.0,123.7126,123.8056,123.4339,123.4896,16744.0
2019-03-04 11:30:00,132.86,132.86,132.33,132.43,18290.0,123.4525,123.4525,122.96,123.0529,18290.0
2019-03-04 12:00:00,132.42,132.67,132.11,132.26,13055.0,123.0436,123.2759,122.7556,122.8949,13055.0
2019-03-04 12:30:00,132.35,132.35,131.89,131.98,8797.0,122.9786,122.9786,122.5511,122.6348,8797.0
2019-03-04 13:00:00,131.87,132.21,131.79,132.19,7642.0,122.5326,122.8485,122.4582,122.8299,7642.0
2019-03-04 13:30:00,132.28,132.74,132.21,132.66,32729.0,122.9135,123.341,122.8485,123.2666,32729.0
2019-03-04 14:00:00,132.66,132.97,132.54,132.96,7100.0,123.2666,123.5547,123.1551,123.5454,7100.0
2019-03-04 14:30:00,132.96,132.96,132.79,132.81,16234.0,123.5454,123.5454,123.3874,123.406,16234.0
2019-03-04 15:00:00,132.83,132.83,132.57,132.65,23550.0,123.4246,123.4246,123.183,123.2573,23550.0
2019-03-04 15:30:00,132.6,133.05,132.56,133.04,48039.0,123.2109,123.629,123.1737,123.6197,48039.0
2019-03-05 09:30:00,133.34,133.57,132.89,133.27,26040.0,123.8985,124.1122,123.4803,123.8334,26040.0
2019-03-05 10:00:00,133.36,133.67,133.07,133.39,40300.0,123.9171,124.2051,123.6476,123.9449,40300.0
2019-03-05 10:30:00,133.45,133.68,133.31,133.46,17141.0,124.0007,124.2144,123.8706,124.01,17141.0
2019-03-05 11:00:00,133.47,133.47,133.16,133.18,8741.0,124.0193,124.0193,123.7312,123.7498,8741.0
2019-03-05 11:30:00,133.17,133.24,133.14,133.19,10419.0,123.7405,123.8056,123.7126,123.7591,10419.0
2019-03-05 12:00:00,133.19,133.22,132.82,132.93,4001.0,123.7591,123.787,123.4153,123.5175,4001.0
2019-03-05 12:30:00,132.9,132.93,132.71,132.86,5571.0,123.4896,123.5175,123.3131,123.4525,5571.0
2019-03-05 13:00:00,132.85,132.99,132.83,132.89,5939.0,123.4432,123.5733,123.4246,123.4803,5939.0
2019-03-05 13:30:00,132.83,133.08,132.83,133.0,11372.0,123.4246,123.6569,123.4246,123.5825,11372.0
2019-03-05 14:00:00,133.0,133.26,132.99,133.25,12300.0,123.5825,123.8241,123.5733,123.8148,12300.0
2019-03-05 14:30:00,133.27,133.27,133.11,133.13,9333.0,123.8334,123.8334,123.6848,123.7033,9333.0
2019-03-05 15:00:00,133.09,133.11,132.98,133.02,23047.0,123.6662,123.6848,123.564,123.6011,23047.0
2019-03-05 15:30:00,133.02,133.15,132.93,133.01,42382.0,123.6011,123.7219,123.5175,123.5918,42382.0
2019-03-06 09:30:00,133.04,133.37,132.73,133.0,6572.0,123.6197,123.9263,123.3317,123.5825,6572.0
2019-03-06 10:00:00,133.13,133.14,132.27,132.52,14686.0,123.7033,123.7126,122.9042,123.1365,14686.0
2019-03-06 10:30:00,132.47,132.63,132.32,132.38,37827.0,123.0901,123.2387,122.9507,123.0064,37827.0
2019-03-06 11:00:00,132.39,132.65,132.31,132.39,13535.0,123.0157,123.2573,122.9414,123.0157,13535.0
2019-03-06 11:30:00,132.41,132.48,132.07,132.45,8143.0,123.0343,123.0994,122.7184,123.0715,8143.0
2019-03-06 12:00:00,132.43,132.55,132.19,132.19,5715.0,123.0529,123.1644,122.8299,122.8299,5715.0
2019-03-06 12:30:00,132.24,132.31,132.07,132.07,6470.0,122.8764,122.9414,122.7184,122.7184,6470.0
2019-03-06 13:00:00,132.06,132.09,131.88,131.88,5294.0,122.7091,122.737,122.5419,122.5419,5294.0
2019-03-06 13:30:00,132.14,132.14,131.96,132.14,8500.0,122.7834,122.7834,122.6162,122.7834,8500.0
2019-03-06 14:00:00,132.11,132.34,132.08,132.25,7152.0,122.7556,122.9693,122.7277,122.8857,7152.0
2019-03-06 14:30:00,132.23,132.24,132.02,132.17,8940.0,122.8671,122.8764,122.6719,122.8113,8940.0
2019-03-06 15:00:00,132.16,132.24,131.89,131.96,10274.0,122.802,122.8764,122.5511,122.6162,10274.0
2019-03-06 15:30:00,131.93,132.23,131.8,131.82,42808.0,122.5883,122.8671,122.4675,122.4861,42808.0
2019-03-07 09:30:00,131.44,131.8,130.88,130.97,8951.0,122.133,122.4675,121.6127,121.6963,8951.0
2019-03-07 10:00:00,131.2,131.32,130.84,130.99,5822.0,121.91,122.0215,121.5755,121.7149,5822.0
2019-03-07 10:30:00,131.04,131.24,130.88,131.09,9344.0,121.7613,121.9472,121.6127,121.8078,9344.0
2019-03-07 11:00:00,131.04,131.22,130.85,131.2,13642.0,121.7613,121.9286,121.5848,121.91,13642.0
2019-03-07 11:30:00,131.2,131.41,131.14,131.14,12108.0,121.91,122.1051,121.8543,121.8543,12108.0
2019-03-07 12:00:00,131.03,131.34,131.03,131.32,8442.0,121.752,122.0401,121.752,122.0215,8442.0
2019-03-07 12:30:00,131.25,131.52,131.04,131.52,7681.0,121.9565,122.2073,121.7613,122.2073,7681.0
2019-03-07 13:00:00,131.51,131.54,131.21,131.21,4396.0,122.1981,122.2259,121.9193,121.9193,4396.0
2019-03-07 13:30:00,131.22,131.23,131.03,131.1,3621.0,121.9286,121.9379,121.752,121.8171,3621.0
2019-03-07 14:00:00,131.1,131.1,130.71,130.76,5035.0,121.8171,121.8171,121.4547,121.5012,5035.0
2019-03-07 14:30:00,130.77,130.77,130.3,130.37,8590.0,121.5104,121.5104,121.0737,121.1388,8590.0
2019-03-07 15:00:00,130.36,130.85,130.29,130.65,15131.0,121.1295,121.5848,121.0644,121.3989,15131.0
2019-03-07 15:30:00,130.55,131.14,130.53,130.99,100416.0,121.306,121.8543,121.2874,121.7149,100416.0
2019-03-08 09:30:00,130.07,130.56,129.7,130.45,13768.0,120.86,121.3153,120.5162,121.2131,13768.0
2019-03-08 10:00:00,130.4,130.77,130.19,130.44,26618.0,121.1666,121.5104,120.9715,121.2038,26618.0
2019-03-08 10:30:00,130.44,130.84,130.4,130.6,11680.0,121.2038,121.5755,121.1666,121.3525,11680.0
2019-03-08 11:00:00,130.6,131.11,130.56,131.11,13050.0,121.3525,121.8264,121.3153,121.8264,13050.0
2019-03-08 11:30:00,131.02,131.17,130.9,130.92,15035.0,121.7427,121.8821,121.6312,121.6498,15035.0
2019-03-08 12:00:00,130.92,131.02,130.48,130.57,23237.0,121.6498,121.7427,121.241,121.3246,23237.0
2019-03-08 12:30:00,130.56,130.61,130.32,130.47,19795.0,121.3153,121.3618,121.0923,121.2317,19795.0
2019-03-08 13:00:00,130.47,130.56,130.35,130.52,8403.0,121.2317,121.3153,121.1202,121.2782,8403.0
2019-03-08 13:30:00,130.5,130.71,130.46,130.53,9461.0,121.2596,121.4547,121.2224,121.2874,9461.0
2019-03-08 14:00:00,130.55,130.75,130.48,130.68,8268.0,121.306,121.4919,121.241,121.4268,8268.0
2019-03-08 14:30:00,130.69,130.94,130.67,130.83,5820.0,121.4361,121.6684,121.4175,121.5662,5820.0
2019-03-08 15:00:00,130.8,130.9,130.64,130.73,9834.0,121.5383,121.6312,121.3897,121.4733,9834.0
2019-03-08 15:30:00,130.73,131.4,130.73,131.3,40862.0,121.4733,122.0958,121.4733,122.0029,40862.0
2019-03-11 09:30:00,131.4,131.95,131.36,131.86,14573.0,122.0958,122.6069,122.0587,122.5233,14573.0
2019-03-11 10:00:00,131.95,132.22,131.72,132.01,5500.0,122.6069,122.8578,122.3932,122.6626,5500.0
2019-03-11 10:30:00,132.1,132.43,131.84,132.42,24355.0,122.7463,123.0529,122.5047,123.0436,24355.0
2019-03-11 11:00:00,132.41,132.41,132.05,132.12,11073.0,123.0343,123.0343,122.6998,122.7649,11073.0
2019-03-11 11:30:00,132.15,132.56,132.05,132.44,11960.0,122.7927,123.1737,122.6998,123.0622,11960.0
2019-03-11 12:00:00,132.4,132.64,132.37,132.53,7519.0,123.025,123.248,122.9972,123.1458,7519.0
2019-03-11 12:30:00,132.47,132.63,132.44,132.61,6817.0,123.0901,123.2387,123.0622,123.2202,6817.0
2019-03-11 13:00:00,132.65,132.88,132.63,132.86,8809.0,123.2573,123.471,123.2387,123.4525,8809.0
2019-03-11 13:30:00,132.85,132.93,132.71,132.77,8961.0,123.4432,123.5175,123.3131,123.3688,8961.0
2019-03-11 14:00:00,132.73,132.75,132.59,132.69,5328.0,123.3317,123.3502,123.2016,123.2945,5328.0
2019-03-11 14:30:00,132.69,132.85,132.66,132.79,12015.0,123.2945,123.4432,123.2666,123.3874,12015.0
2019-03-11 15:00:00,132.79,133.0,132.74,132.93,12926.0,123.3874,123.5825,123.341,123.5175,12926.0
2019-03-11 15:30:00,132.97,133.49,132.97,133.46,67227.0,123.5547,124.0379,123.5547,124.01,67227.0
2019-03-12 09:30:00,133.83,134.16,133.46,133.56,10170.0,124.3538,124.6604,124.01,124.1029,10170.0
2019-03-12 10:00:00,133.57,133.81,133.38,133.58,11629.0,124.1122,124.3352,123.9356,124.1215,11629.0
2019-03-12 10:30:00,133.65,133.83,133.51,133.78,8074.0,124.1865,124.3538,124.0564,124.3073,8074.0
2019-03-12 11:00:00,133.79,134.0,133.71,133.79,7350.0,124.3166,124.5117,124.2423,124.3166,7350.0
2019-03-12 11:30:00,133.75,134.21,133.74,134.21,10400.0,124.2794,124.7069,124.2701,124.7069,10400.0
2019-03-12 12:00:00,134.19,134.36,134.04,134.3,10950.0,124.6883,124.8462,124.5489,124.7905,10950.0
2019-03-12 12:30:00,134.33,134.39,134.19,134.32,5229.0,124.8184,124.8741,124.6883,124.8091,5229.0
2019-03-12 13:00:00,134.29,134.33,134.11,134.32,4329.0,124.7812,124.8184,124.614,124.8091,4329.0
2019-03-12 13:30:00,134.33,134.53,134.24,134.51,8308.0,124.8184,125.0042,124.7347,124.9856,8308.0
2019-03-12 14:00:00,134.5,134.54,134.3,134.31,7068.0,124.9763,125.0135,124.7905,124.7998,7068.0
2019-03-12 14:30:00,134.3,134.38,134.22,134.27,9236.0,124.7905,124.8648,124.7162,124.7626,9236.0
2019-03-12 15:00:00,134.25,134.27,133.88,134.07,17320.0,124.744,124.7626,124.4002,124.5768,17320.0
2019-03-12 15:30:00,134.07,134.36,133.99,134.31,74582.0,124.5768,124.8462,124.5024,124.7998,74582.0
2019-03-13 09:30:00,135.0,135.15,134.33,135.15,14053.0,125.4409,125.5803,124.8184,125.5803,14053.0
2019-03-13 10:00:00,135.03,135.37,134.92,135.3,12553.0,125.4688,125.7847,125.3666,125.7197,12553.0
2019-03-13 10:30:00,135.39,136.24,135.36,136.11,29370.0,125.8033,126.5931,125.7754,126.4723,29370.0
2019-03-13 11:00:00,136.19,136.37,136.07,136.27,14232.0,126.5467,126.7139,126.4352,126.621,14232.0
2019-03-13 11:30:00,136.27,136.42,136.11,136.2,12758.0,126.621,126.7604,126.4723,126.556,12758.0
2019-03-13 12:00:00,136.25,136.39,136.11,136.27,17499.0,126.6024,126.7325,126.4723,126.621,17499.0
2019-03-13 12:30:00,136.25,136.28,136.04,136.18,12521.0,126.6024,126.6303,126.4073,126.5374,12521.0
2019-03-13 13:00:00,136.19,136.39,136.02,136.24,29092.0,126.5467,126.7325,126.3887,126.5931,29092.0
2019-03-13 13:30:00,136.23,136.34,136.13,136.34,14774.0,126.5838,126.686,126.4909,126.686,14774.0
2019-03-13 14:00:00,136.34,136.37,136.14,136.24,11205.0,126.686,126.7139,126.5002,126.5931,11205.0
2019-03-13 14:30:00,136.24,136.25,135.69,135.84,30535.0,126.5931,126.6024,126.0821,126.2215,30535.0
2019-03-13 15:00:00,135.78,136.3,135.28,135.74,56330.0,126.1657,126.6489,125.7011,126.1285,56330.0
2019-03-13 15:30:00,135.71,135.81,135.13,135.71,113498.0,126.1007,126.1936,125.5617,126.1007,113498.0
2019-03-14 09:30:00,135.78,136.91,135.08,135.37,11274.0,126.1657,127.2157,125.5153,125.7847,11274.0
2019-03-14 10:00:00,135.38,135.44,134.81,135.37,13885.0,125.794,125.8498,125.2644,125.7847,13885.0
2019-03-14 10:30:00,135.39,135.45,135.09,135.4,10948.0,125.8033,125.8591,125.5246,125.8126,10948.0
2019-03-14 11:00:00,135.39,135.45,135.14,135.14,7949.0,125.8033,125.8591,125.571,125.571,7949.0
2019-03-14 11:30:00,135.2,135.4,135.1,135.27,8893.0,125.6268,125.8126,125.5339,125.6918,8893.0
2019-03-14 12:00:00,135.24,135.59,135.15,135.53,23730.0,125.6639,125.9892,125.5803,125.9334,23730.0
2019-03-14 12:30:00,135.53,135.64,135.45,135.5,10120.0,125.9334,126.0356,125.8591,125.9055,10120.0
2019-03-14 13:00:00,135.47,135.56,135.37,135.41,6632.0,125.8777,125.9613,125.7847,125.8219,6632.0
2019-03-14 13:30:00,135.4,135.52,135.15,135.31,38452.0,125.8126,125.9241,125.5803,125.729,38452.0
2019-03-14 14:00:00,135.31,135.51,135.26,135.3,13517.0,125.729,125.9148,125.6825,125.7197,13517.0
2019-03-14 14:30:00,135.29,135.61,135.29,135.58,14020.0,125.7104,126.0077,125.7104,125.9799,14020.0
2019-03-14 15:00:00,135.6,135.75,135.53,135.73,26917.0,125.9984,126.1378,125.9334,126.1192,26917.0
2019-03-14 15:30:00,135.73,135.89,135.62,135.89,84657.0,126.1192,126.2679,126.017,126.2679,84657.0
2019-03-15 09:30:00,136.0,136.64,135.81,136.63,75594.0,126.3701,126.9648,126.1936,126.9555,75594.0
2019-03-15 10:00:00,136.61,136.85,136.34,136.67,11100.0,126.9369,127.1599,126.686,126.9927,11100.0
2019-03-15 10:30:00,136.71,137.13,136.71,137.08,12464.0,127.0299,127.4201,127.0299,127.3737,12464.0
2019-03-15 11:00:00,137.01,137.27,136.98,137.21,10813.0,127.3086,127.5502,127.2807,127.4944,10813.0
2019-03-15 11:30:00,137.22,137.34,137.13,137.22,20373.0,127.5037,127.6152,127.4201,127.5037,20373.0
2019-03-15 12:00:00,137.21,137.47,137.18,137.36,11777.0,127.4944,127.736,127.4666,127.6338,11777.0
2019-03-15 12:30:00,137.37,137.56,137.29,137.33,8749.0,127.6431,127.8197,127.5688,127.6059,8749.0
2019-03-15 13:00:00,137.34,137.41,137.26,137.39,14129.0,127.6152,127.6803,127.5409,127.6617,14129.0
2019-03-15 13:30:00,137.38,137.54,137.33,137.37,9099.0,127.6524,127.8011,127.6059,127.6431,9099.0
2019-03-15 14:00:00,137.34,137.41,137.22,137.27,18857.0,127.6152,127.6803,127.5037,127.5502,18857.0
2019-03-15 14:30:00,137.28,137.41,137.24,137.31,20898.0,127.5595,127.6803,127.5223,127.5874,20898.0
2019-03-15 15:00:00,137.3,137.38,137.09,137.19,18703.0,127.5781,127.6524,127.3829,127.4759,18703.0
2019-03-15 15:30:00,137.21,137.31,136.89,137.31,97790.0,127.4944,127.5874,127.1971,127.5874,97790.0
2019-03-18 09:30:00,138.06,139.05,137.83,138.45,81749.0,128.2843,129.2042,128.0705,128.6466,81749.0
2019-03-18 10:00:00,138.39,138.57,138.0,138.23,23857.0,128.5909,128.7581,128.2285,128.4422,23857.0
2019-03-18 10:30:00,138.21,138.26,137.86,137.92,51995.0,128.4236,128.4701,128.0984,128.1542,51995.0
2019-03-18 11:00:00,137.94,138.04,137.2,137.47,44385.0,128.1728,128.2657,127.4852,127.736,44385.0
2019-03-18 11:30:00,137.48,137.57,137.05,137.24,34379.0,127.7453,127.829,127.3458,127.5223,34379.0
2019-03-18 12:00:00,137.32,137.38,137.05,137.33,25756.0,127.5967,127.6524,127.3458,127.6059,25756.0
2019-03-18 12:30:00,137.29,137.55,137.19,137.36,50369.0,127.5688,127.8104,127.4759,127.6338,50369.0
2019-03-18 13:00:00,137.36,137.6,137.34,137.57,14005.0,127.6338,127.8568,127.6152,127.829,14005.0
2019-03-18 13:30:00,137.59,137.83,137.51,137.75,14809.0,127.8475,128.0705,127.7732,127.9962,14809.0
2019-03-18 14:00:00,137.78,137.95,137.73,137.87,17424.0,128.0241,128.182,127.9776,128.1077,17424.0
2019-03-18 14:30:00,137.87,138.14,137.84,137.96,24630.0,128.1077,128.3586,128.0798,128.1913,24630.0
2019-03-18 15:00:00,137.96,137.96,137.58,137.63,17793.0,128.1913,128.1913,127.8382,127.8847,17793.0
2019-03-18 15:30:00,137.63,138.17,137.62,138.13,87816.0,127.8847,128.3865,127.8754,128.3493,87816.0
2019-03-19 09:30:00,138.83,138.83,138.09,138.17,16614.0,128.9997,128.9997,128.3121,128.3865,16614.0
2019-03-19 10:00:00,138.2,138.3,137.45,137.48,23437.0,128.4143,128.5073,127.7175,127.7453,23437.0
2019-03-19 10:30:00,137.52,137.7,137.3,137.31,18514.0,127.7825,127.9498,127.5781,127.5874,18514.0
2019-03-19 11:00:00,137.36,137.5,137.23,137.5,20887.0,127.6338,127.7639,127.513,127.7639,20887.0
2019-03-19 11:30:00,137.42,137.57,137.31,137.56,15009.0,127.6896,127.829,127.5874,127.8197,15009.0
2019-03-19 12:00:00,137.56,137.77,137.37,137.5,17821.0,127.8197,128.0148,127.6431,127.7639,17821.0
2019-03-19 12:30:00,137.64,137.75,137.09,137.41,11712.0,127.894,127.9962,127.3829,127.6803,11712.0
2019-03-19 13:00:00,137.4,137.68,137.29,137.55,11386.0,127.671,127.9312,127.5688,127.8104,11386.0
2019-03-19 13:30:00,137.52,137.64,137.38,137.39,16579.0,127.7825,127.894,127.6524,127.6617,16579.0
2019-03-19 14:00:00,137.36,137.36,136.97,137.07,14934.0,127.6338,127.6338,127.2714,127.3644,14934.0
2019-03-19 14:30:00,137.07,137.28,136.97,137.16,14007.0,127.3644,127.5595,127.2714,127.448,14007.0
2019-03-19 15:00:00,137.14,137.22,136.8,136.93,16361.0,127.4294,127.5037,127.1135,127.2343,16361.0
2019-03-19 15:30:00,136.91,137.06,136.75,136.99,52767.0,127.2157,127.3551,127.067,127.29,52767.0
2019-03-20 09:30:00,136.61,136.81,135.85,136.33,5928.0,126.9369,127.1228,126.2307,126.6768,5928.0
2019-03-20 10:00:00,136.32,136.61,136.17,136.32,7253.0,126.6675,126.9369,126.5281,126.6675,7253.0
2019-03-20 10:30:00,136.38,136.47,135.88,135.88,4037.0,126.7232,126.8068,126.2586,126.2586,4037.0
2019-03-20 11:00:00,136.02,136.02,135.61,135.61,5300.0,126.3887,126.3887,126.0077,126.0077,5300.0
2019-03-20 11:30:00,135.62,135.67,134.9,134.97,13621.0,126.017,126.0635,125.348,125.4131,13621.0
2019-03-20 12:00:00,135.07,135.07,134.75,134.82,8301.0,125.506,125.506,125.2086,125.2737,8301.0
2019-03-20 12:30:00,134.76,134.92,134.47,134.92,7420.0,125.2179,125.3666,124.9485,125.3666,7420.0
2019-03-20 13:00:00,134.82,134.99,134.73,134.79,8955.0,125.2737,125.4316,125.19,125.2458,8955.0
2019-03-20 13:30:00,134.84,135.02,134.8,134.94,7619.0,125.2923,125.4595,125.2551,125.3852,7619.0
2019-03-20 14:00:00,134.99,135.81,134.99,135.76,15163.0,125.4316,126.1936,125.4316,126.1471,15163.0
2019-03-20 14:30:00,135.78,135.93,135.63,135.83,12621.0,126.1657,126.3051,126.0263,126.2122,12621.0
2019-03-20 15:00:00,135.9,135.96,135.52,135.62,9680.0,126.2772,126.333,125.9241,126.017,9680.0
2019-03-20 15:30:00,135.57,135.58,134.99,135.06,65732.0,125.9706,125.9799,125.4316,125.4967,65732.0
2019-03-21 09:30:00,134.61,135.58,134.24,135.36,58337.0,125.0785,125.9799,124.7347,125.7754,58337.0
2019-03-21 10:00:00,135.39,136.18,135.29,136.03,58964.0,125.8033,126.5374,125.7104,126.398,58964.0
2019-03-21 10:30:00,136.0,136.52,135.69,136.4,48245.0,126.3701,126.8533,126.0821,126.7418,48245.0
2019-03-21 11:00:00,136.46,136.96,136.46,136.74,13067.0,126.7976,127.2621,126.7976,127.0577,13067.0
2019-03-21 11:30:00,136.77,137.08,136.74,137.08,5236.0,127.0856,127.3737,127.0577,127.3737,5236.0
2019-03-21 12:00:00,137.05,137.05,136.73,136.73,4042.0,127.3458,127.3458,127.0484,127.0484,4042.0
2019-03-21 12:30:00,136.77,136.79,136.53,136.66,6179.0,127.0856,127.1042,126.8626,126.9834,6179.0
2019-03-21 13:00:00,136.8,137.24,136.8,137.13,11234.0,127.1135,127.5223,127.1135,127.4201,11234.0
2019-03-21 13:30:00,137.16,137.32,137.0,137.05,7546.0,127.448,127.5967,127.2993,127.3458,7546.0
2019-03-21 14:00:00,137.13,137.68,137.13,137.63,12686.0,127.4201,127.9312,127.4201,127.8847,12686.0
2019-03-21 14:30:00,137.63,137.77,137.56,137.56,6802.0,127.8847,128.0148,127.8197,127.8197,6802.0
2019-03-21 15:00:00,137.6,138.0,137.55,137.73,13544.0,127.8568,128.2285,127.8104,127.9776,13544.0
2019-03-21 15:30:00,137.71,138.1,137.68,137.88,40844.0,127.959,128.3214,127.9312,128.117,40844.0
2019-03-22 09:30:00,137.63,137.73,137.02,137.49,15635.0,127.8847,127.9776,127.3179,127.7546,15635.0
2019-03-22 10:00:00,137.43,137.83,137.3,137.3,7941.0,127.6989,128.0705,127.5781,127.5781,7941.0
2019-03-22 10:30:00,137.43,137.66,137.13,137.18,6600.0,127.6989,127.9126,127.4201,127.4666,6600.0
2019-03-22 11:00:00,137.17,137.26,136.58,136.66,11574.0,127.4573,127.5409,126.9091,126.9834,11574.0
2019-03-22 11:30:00,136.61,136.75,135.93,135.93,13884.0,126.9369,127.067,126.3051,126.3051,13884.0
2019-03-22 12:00:00,135.95,136.36,135.95,136.08,10412.0,126.3237,126.7046,126.3237,126.4445,10412.0
2019-03-22 12:30:00,136.02,136.24,135.71,136.2,11498.0,126.3887,126.5931,126.1007,126.556,11498.0
2019-03-22 13:00:00,136.11,136.2,135.94,136.02,9662.0,126.4723,126.556,126.3144,126.3887,9662.0
2019-03-22 13:30:00,136.02,136.15,135.86,135.96,14443.0,126.3887,126.5095,126.24,126.333,14443.0
2019-03-22 14:00:00,135.91,136.58,135.91,136.53,13608.0,126.2865,126.9091,126.2865,126.8626,13608.0
2019-03-22 14:30:00,136.58,136.71,136.3,136.65,13445.0,126.9091,127.0299,126.6489,126.9741,13445.0
2019-03-22 15:00:00,136.67,136.77,136.2,136.2,15886.0,126.9927,127.0856,126.556,126.556,15886.0
2019-03-22 15:30:00,136.18,136.22,135.69,135.83,65541.0,126.5374,126.5745,126.0821,126.2122,65541.0
2019-03-25 09:30:00,135.27,135.71,134.92,135.23,20428.0,125.6918,126.1007,125.3666,125.6546,20428.0
2019-03-25 10:00:00,135.22,135.35,134.81,135.16,9992.0,125.6454,125.7661,125.2644,125.5896,9992.0
2019-03-25 10:30:00,135.18,135.56,135.04,135.56,17112.0,125.6082,125.9613,125.4781,125.9613,17112.0
2019-03-25 11:00:00,135.46,135.52,135.26,135.48,14225.0,125.8684,125.9241,125.6825,125.8869,14225.0
2019-03-25 11:30:00,135.53,135.59,135.18,135.21,8767.0,125.9334,125.9892,125.6082,125.6361,8767.0
2019-03-25 12:00:00,135.21,135.51,135.14,135.36,10196.0,125.6361,125.9148,125.571,125.7754,10196.0
2019-03-25 12:30:00,135.33,135.34,135.08,135.29,10642.0,125.7476,125.7569,125.5153,125.7104,10642.0
2019-03-25 13:00:00,135.23,135.53,135.15,135.21,6604.0,125.6546,125.9334,125.5803,125.6361,6604.0
2019-03-25 13:30:00,135.24,135.32,134.88,135.15,11313.0,125.6639,125.7383,125.3294,125.5803,11313.0
2019-03-25 14:00:00,135.18,135.26,134.92,135.02,14704.0,125.6082,125.6825,125.3666,125.4595,14704.0
2019-03-25 14:30:00,135.03,135.29,134.95,135.28,22789.0,125.4688,125.7104,125.3945,125.7011,22789.0
2019-03-25 15:00:00,135.3,135.67,135.19,135.56,26103.0,125.7197,126.0635,125.6175,125.9613,26103.0
2019-03-25 15:30:00,135.55,135.55,134.93,135.22,49808.0,125.952,125.952,125.3759,125.6454,49808.0
2019-03-26 09:30:00,136.11,136.96,135.88,136.96,12435.0,126.4723,127.2621,126.2586,127.2621,12435.0
2019-03-26 10:00:00,136.94,137.08,136.66,136.93,14128.0,127.2436,127.3737,126.9834,127.2343,14128.0
2019-03-26 10:30:00,136.94,137.4,136.77,137.3,11741.0,127.2436,127.671,127.0856,127.5781,11741.0
2019-03-26 11:00:00,137.3,137.31,136.85,136.98,10813.0,127.5781,127.5874,127.1599,127.2807,10813.0
2019-03-26 11:30:00,136.99,136.99,136.4,136.53,33160.0,127.29,127.29,126.7418,126.8626,33160.0
2019-03-26 12:00:00,136.56,136.74,136.36,136.43,8772.0,126.8905,127.0577,126.7046,126.7697,8772.0
2019-03-26 12:30:00,136.43,136.48,136.0,136.23,6209.0,126.7697,126.8161,126.3701,126.5838,6209.0
2019-03-26 13:00:00,136.22,136.59,136.22,136.4,4758.0,126.5745,126.9183,126.5745,126.7418,4758.0
2019-03-26 13:30:00,136.44,136.44,136.14,136.26,7910.0,126.779,126.779,126.5002,126.6117,7910.0
2019-03-26 14:00:00,136.22,136.91,136.18,136.91,16571.0,126.5745,127.2157,126.5374,127.2157,16571.0
2019-03-26 14:30:00,136.91,136.98,136.48,136.53,14304.0,127.2157,127.2807,126.8161,126.8626,14304.0
2019-03-26 15:00:00,136.54,136.85,136.54,136.65,8133.0,126.8719,127.1599,126.8719,126.9741,8133.0
2019-03-26 15:30:00,136.66,137.21,136.59,137.12,17926.0,126.9834,127.4944,126.9183,127.4108,17926.0
2019-03-27 09:30:00,137.26,137.93,137.02,137.62,10073.0,127.5409,128.1635,127.3179,127.8754,10073.0
2019-03-27 10:00:00,137.51,137.94,137.48,137.94,5659.0,127.7732,128.1728,127.7453,128.1728,5659.0
2019-03-27 10:30:00,137.79,137.79,137.14,137.35,11358.0,128.0334,128.0334,127.4294,127.6245,11358.0
2019-03-27 11:00:00,137.38,137.45,136.64,136.64,7127.0,127.6524,127.7175,126.9648,126.9648,7127.0
2019-03-27 11:30:00,136.55,136.65,136.33,136.65,6719.0,126.8812,126.9741,126.6768,126.9741,6719.0
2019-03-27 12:00:00,136.62,136.77,136.59,136.77,6679.0,126.9462,127.0856,126.9183,127.0856,6679.0
2019-03-27 12:30:00,136.83,137.1,136.8,137.02,6183.0,127.1414,127.3922,127.1135,127.3179,6183.0
2019-03-27 13:00:00,137.01,137.3,136.7,137.25,4440.0,127.3086,127.5781,127.0206,127.5316,4440.0
2019-03-27 13:30:00,137.23,137.42,137.1,137.22,4301.0,127.513,127.6896,127.3922,127.5037,4301.0
2019-03-27 14:00:00,137.23,137.38,137.12,137.33,3798.0,127.513,127.6524,127.4108,127.6059,3798.0
2019-03-27 14:30:00,137.39,137.45,137.07,137.32,6423.0,127.6617,127.7175,127.3644,127.5967,6423.0
2019-03-27 15:00:00,137.34,137.58,137.16,137.55,15510.0,127.6152,127.8382,127.448,127.8104,15510.0
2019-03-27 15:30:00,137.62,138.0,137.56,137.58,52985.0,127.8754,128.2285,127.8197,127.8382,52985.0
2019-03-28 09:30:00,138.11,138.6,137.82,138.26,29282.0,128.3307,128.786,128.0613,128.4701,29282.0
2019-03-28 10:00:00,138.16,138.62,138.06,138.14,14644.0,128.3772,128.8046,128.2843,128.3586,14644.0
2019-03-28 10:30:00,138.14,138.41,138.09,138.18,7776.0,128.3586,128.6095,128.3121,128.3958,7776.0
2019-03-28 11:00:00,138.14,138.22,137.6,137.64,16292.0,128.3586,128.4329,127.8568,127.894,16292.0
2019-03-28 11:30:00,137.64,138.04,137.6,138.04,8900.0,127.894,128.2657,127.8568,128.2657,8900.0
2019-03-28 12:00:00,137.96,138.04,137.62,138.04,6866.0,128.1913,128.2657,127.8754,128.2657,6866.0
2019-03-28 12:30:00,138.04,138.18,137.97,138.0,10474.0,128.2657,128.3958,128.2006,128.2285,10474.0
2019-03-28 13:00:00,138.02,138.09,137.88,138.03,8822.0,128.2471,128.3121,128.117,128.2564,8822.0
2019-03-28 13:30:00,138.03,138.03,137.68,137.9,7046.0,128.2564,128.2564,127.9312,128.1356,7046.0
2019-03-28 14:00:00,137.9,137.94,137.7,137.94,7322.0,128.1356,128.1728,127.9498,128.1728,7322.0
2019-03-28 14:30:00,137.91,138.01,137.8,138.01,7455.0,128.1449,128.2378,128.0427,128.2378,7455.0
2019-03-28 15:00:00,137.98,138.28,137.97,138.11,14324.0,128.2099,128.4887,128.2006,128.3307,14324.0
2019-03-28 15:30:00,138.15,138.41,138.07,138.17,30467.0,128.3679,128.6095,128.2936,128.3865,30467.0
2019-03-29 09:30:00,139.19,139.24,138.14,138.14,6677.0,129.3342,129.3807,128.3586,128.3586,6677.0
2019-03-29 10:00:00,138.27,138.78,138.08,138.76,13602.0,128.4794,128.9533,128.3028,128.9347,13602.0
2019-03-29 10:30:00,138.71,138.84,138.34,138.45,9532.0,128.8882,129.009,128.5444,128.6466,9532.0
2019-03-29 11:00:00,138.53,138.73,138.48,138.72,4326.0,128.721,128.9068,128.6745,128.8975,4326.0
2019-03-29 11:30:00,138.74,138.82,138.47,138.47,6309.0,128.9161,128.9904,128.6652,128.6652,6309.0
2019-03-29 12:00:00,138.42,138.61,138.37,138.6,6212.0,128.6188,128.7953,128.5723,128.786,6212.0
2019-03-29 12:30:00,138.63,138.86,138.54,138.77,6267.0,128.8139,129.0276,128.7303,128.944,6267.0
2019-03-29 13:00:00,138.82,138.82,138.62,138.77,6595.0,128.9904,128.9904,128.8046,128.944,6595.0
2019-03-29 13:30:00,138.79,138.79,138.63,138.76,6283.0,128.9626,128.9626,128.8139,128.9347,6283.0
2019-03-29 14:00:00,138.75,138.95,138.64,138.75,6389.0,128.9254,129.1112,128.8232,128.9254,6389.0
2019-03-29 14:30:00,138.81,139.03,138.66,139.03,12232.0,128.9812,129.1856,128.8418,129.1856,12232.0
2019-03-29 15:00:00,139.07,139.18,138.61,138.72,11758.0,129.2227,129.325,128.7953,128.8975,11758.0
2019-03-29 15:30:00,138.71,138.84,138.59,138.71,44536.0,128.8882,129.009,128.7767,128.8882,44536.0
2019-04-01 09:30:00,139.35,139.78,138.9,139.06,10127.0,129.4829,129.8825,129.0648,129.2135,10127.0
2019-04-01 10:00:00,139.05,139.35,138.74,138.83,11230.0,129.2042,129.4829,128.9161,128.9997,11230.0
2019-04-01 10:30:00,138.88,139.2,138.65,139.2,11187.0,129.0462,129.3435,128.8325,129.3435,11187.0
2019-04-01 11:00:00,139.22,139.53,139.17,139.52,13135.0,129.3621,129.6502,129.3157,129.6409,13135.0
2019-04-01 11:30:00,139.52,139.66,139.42,139.45,6068.0,129.6409,129.771,129.548,129.5758,6068.0
2019-04-01 12:00:00,139.39,139.57,139.33,139.33,5763.0,129.5201,129.6873,129.4643,129.4643,5763.0
2019-04-01 12:30:00,139.43,139.75,139.42,139.74,6144.0,129.5573,129.8546,129.548,129.8453,6144.0
2019-04-01 13:00:00,139.76,139.82,139.61,139.69,4788.0,129.8639,129.9196,129.7245,129.7988,4788.0
2019-04-01 13:30:00,139.67,139.77,139.59,139.68,5096.0,129.7803,129.8732,129.7059,129.7896,5096.0
2019-04-01 14:00:00,139.75,139.94,139.75,139.85,8104.0,129.8546,130.0311,129.8546,129.9475,8104.0
2019-04-01 14:30:00,139.89,140.12,139.89,140.05,14659.0,129.9847,130.1984,129.9847,130.1334,14659.0
2019-04-01 15:00:00,140.0,140.09,139.87,140.08,9738.0,130.0869,130.1705,129.9661,130.1612,9738.0
2019-04-01 15:30:00,140.08,140.45,140.01,140.34,51585.0,130.1612,130.505,130.0962,130.4028,51585.0
2019-04-02 09:30:00,140.31,140.85,139.36,139.71,19993.0,130.3749,130.8767,129.4922,129.8174,19993.0
2019-04-02 10:00:00,139.72,140.28,139.64,140.13,10600.0,129.8267,130.3471,129.7524,130.2077,10600.0
2019-04-02 10:30:00,140.21,140.34,140.1,140.3,9582.0,130.282,130.4028,130.1798,130.3656,9582.0
2019-04-02 11:00:00,140.25,140.31,139.97,140.22,12192.0,130.3192,130.3749,130.059,130.2913,12192.0
2019-04-02 11:30:00,140.19,140.45,140.15,140.4,6600.0,130.2634,130.505,130.2263,130.4586,6600.0
2019-04-02 12:00:00,140.35,140.44,140.24,140.41,10543.0,130.4121,130.4957,130.3099,130.4679,10543.0
2019-04-02 12:30:00,140.49,140.52,140.34,140.43,6416.0,130.5422,130.5701,130.4028,130.4864,6416.0
2019-04-02 13:00:00,140.42,140.55,140.4,140.48,6758.0,130.4772,130.5979,130.4586,130.5329,6758.0
2019-04-02 13:30:00,140.46,140.51,140.38,140.44,9995.0,130.5143,130.5608,130.44,130.4957,9995.0
2019-04-02 14:00:00,140.47,140.77,140.45,140.71,7484.0,130.5236,130.8024,130.505,130.7466,7484.0
2019-04-02 14:30:00,140.71,140.78,140.62,140.75,17596.0,130.7466,130.8117,130.663,130.7838,17596.0
2019-04-02 15:00:00,140.73,140.97,140.72,140.95,24348.0,130.7652,130.9882,130.7559,130.9696,24348.0
2019-04-02 15:30:00,140.94,142.01,140.9,141.8,159150.0,130.9603,131.9546,130.9232,131.7594,159150.0
2019-04-03 09:30:00,142.2,142.6,141.5,142.55,32679.0,132.1311,132.5028,131.4807,132.4563,32679.0
2019-04-03 10:00:00,142.35,142.47,142.07,142.39,60709.0,132.2705,132.382,132.0103,132.3077,60709.0
2019-04-03 10:30:00,142.34,142.56,142.06,142.21,25346.0,132.2612,132.4656,132.001,132.1404,25346.0
2019-04-03 11:00:00,142.27,142.58,142.18,142.58,27803.0,132.1962,132.4842,132.1125,132.4842,27803.0
2019-04-03 11:30:00,142.5,143.0,142.49,142.78,10470.0,132.4099,132.8745,132.4006,132.67,10470.0
2019-04-03 12:00:00,142.75,143.17,142.75,143.0,13618.0,132.6422,133.0324,132.6422,132.8745,13618.0
2019-04-03 12:30:00,143.02,143.1,142.93,143.1,12770.0,132.8931,132.9674,132.8094,132.9674,12770.0
2019-04-03 13:00:00,143.08,143.15,142.86,142.95,8200.0,132.9488,133.0138,132.7444,132.828,8200.0
2019-04-03 13:30:00,142.97,142.99,142.46,142.51,9710.0,132.8466,132.8652,132.3727,132.4192,9710.0
2019-04-03 14:00:00,142.5,142.71,142.46,142.59,13599.0,132.4099,132.605,132.3727,132.4935,13599.0
2019-04-03 14:30:00,142.54,142.66,142.48,142.61,17479.0,132.447,132.5585,132.3913,132.5121,17479.0
2019-04-03 15:00:00,142.59,142.71,142.39,142.59,31805.0,132.4935,132.605,132.3077,132.4935,31805.0
2019-04-03 15:30:00,142.55,142.77,142.51,142.59,49190.0,132.4563,132.6608,132.4192,132.4935,49190.0
2019-04-04 09:30:00,142.73,143.25,142.21,142.23,32144.0,132.6236,133.1068,132.1404,132.159,32144.0
2019-04-04 10:00:00,142.45,142.66,141.66,141.78,27254.0,132.3634,132.5585,131.6294,131.7409,27254.0
2019-04-04 10:30:00,141.68,142.03,141.66,141.8,15606.0,131.6479,131.9732,131.6294,131.7594,15606.0
2019-04-04 11:00:00,141.8,141.91,141.62,141.84,24495.0,131.7594,131.8616,131.5922,131.7966,24495.0
2019-04-04 11:30:00,141.9,141.9,141.61,141.78,16797.0,131.8524,131.8524,131.5829,131.7409,16797.0
2019-04-04 12:00:00,141.72,141.89,141.27,141.76,18445.0,131.6851,131.8431,131.267,131.7223,18445.0
2019-04-04 12:30:00,141.7,141.89,141.43,141.84,16940.0,131.6665,131.8431,131.4156,131.7966,16940.0
2019-04-04 13:00:00,141.85,141.92,141.8,141.81,10900.0,131.8059,131.8709,131.7594,131.7687,10900.0
2019-04-04 13:30:00,141.8,142.08,141.7,141.72,13244.0,131.7594,132.0196,131.6665,131.6851,13244.0
2019-04-04 14:00:00,141.75,141.86,141.67,141.75,9648.0,131.713,131.8152,131.6386,131.713,9648.0
2019-04-04 14:30:00,141.83,141.95,141.71,141.84,9628.0,131.7873,131.8988,131.6758,131.7966,9628.0
2019-04-04 15:00:00,141.88,141.88,141.7,141.74,13556.0,131.8338,131.8338,131.6665,131.7037,13556.0
2019-04-04 15:30:00,141.78,141.88,141.69,141.74,49345.0,131.7409,131.8338,131.6572,131.7037,49345.0
2019-04-05 09:30:00,142.0,142.57,141.87,142.51,13604.0,131.9453,132.4749,131.8245,132.4192,13604.0
2019-04-05 10:00:00,142.61,142.72,142.28,142.58,7455.0,132.5121,132.6143,132.2055,132.4842,7455.0
2019-04-05 10:30:00,142.6,142.63,142.08,142.08,8542.0,132.5028,132.5307,132.0196,132.0196,8542.0
2019-04-05 11:00:00,142.11,142.19,141.94,141.97,6111.0,132.0475,132.1218,131.8895,131.9174,6111.0
2019-04-05 11:30:00,142.06,142.08,141.9,141.93,6686.0,132.001,132.0196,131.8524,131.8802,6686.0
2019-04-05 12:00:00,142.03,142.09,141.83,141.95,6535.0,131.9732,132.0289,131.7873,131.8988,6535.0
2019-04-05 12:30:00,141.91,141.91,141.72,141.8,4463.0,131.8616,131.8616,131.6851,131.7594,4463.0
2019-04-05 13:00:00,141.83,141.85,141.72,141.78,13875.0,131.7873,131.8059,131.6851,131.7409,13875.0
2019-04-05 13:30:00,141.77,142.1,141.77,142.05,7027.0,131.7316,132.0382,131.7316,131.9917,7027.0
2019-04-05 14:00:00,142.02,142.02,141.76,141.91,18513.0,131.9639,131.9639,131.7223,131.8616,18513.0
2019-04-05 14:30:00,141.87,141.96,141.8,141.87,9602.0,131.8245,131.9081,131.7594,131.8245,9602.0
2019-04-05 15:00:00,141.83,141.91,141.7,141.91,8475.0,131.7873,131.8616,131.6665,131.8616,8475.0
2019-04-05 15:30:00,141.9,142.02,141.49,141.95,47846.0,131.8524,131.9639,131.4714,131.8988,47846.0
2019-04-08 09:30:00,141.73,141.73,140.41,141.23,17233.0,131.6944,131.6944,130.4679,131.2298,17233.0
2019-04-08 10:00:00,141.22,141.39,140.97,140.97,5600.0,131.2205,131.3785,130.9882,130.9882,5600.0
2019-04-08 10:30:00,141.05,141.33,141.04,141.17,5600.0,131.0625,131.3227,131.0533,131.174,5600.0
2019-04-08 11:00:00,141.19,141.36,141.12,141.21,12092.0,131.1926,131.3506,131.1276,131.2112,12092.0
2019-04-08 11:30:00,141.18,141.47,140.96,140.96,21166.0,131.1833,131.4528,130.9789,130.9789,21166.0
2019-04-08 12:00:00,140.95,141.14,140.81,141.01,16046.0,130.9696,131.1462,130.8395,131.0254,16046.0
2019-04-08 12:30:00,141.02,141.07,140.92,141.01,7002.0,131.0347,131.0811,130.9417,131.0254,7002.0
2019-04-08 13:00:00,141.02,141.33,141.0,141.32,6930.0,131.0347,131.3227,131.0161,131.3134,6930.0
2019-04-08 13:30:00,141.32,141.39,141.07,141.33,9353.0,131.3134,131.3785,131.0811,131.3227,9353.0
2019-04-08 14:00:00,141.31,141.39,141.14,141.25,9702.0,131.3041,131.3785,131.1462,131.2484,9702.0
2019-04-08 14:30:00,141.27,141.28,141.02,141.09,10172.0,131.267,131.2763,131.0347,131.0997,10172.0
2019-04-08 15:00:00,141.06,141.2,141.03,141.18,16724.0,131.0718,131.2019,131.044,131.1833,16724.0
2019-04-08 15:30:00,141.16,141.38,141.12,141.38,34421.0,131.1648,131.3692,131.1276,131.3692,34421.0
2019-04-09 09:30:00,140.59,141.74,140.59,141.18,13499.0,130.6351,131.7037,130.6351,131.1833,13499.0
2019-04-09 10:00:00,141.17,141.2,140.92,141.09,6400.0,131.174,131.2019,130.9417,131.0997,6400.0
2019-04-09 10:30:00,141.09,141.15,140.86,141.03,7500.0,131.0997,131.1555,130.886,131.044,7500.0
2019-04-09 11:00:00,141.05,141.24,140.96,141.08,8535.0,131.0625,131.2391,130.9789,131.0904,8535.0
2019-04-09 11:30:00,141.11,141.29,140.96,141.2,4781.0,131.1183,131.2855,130.9789,131.2019,4781.0
2019-04-09 12:00:00,141.14,141.35,141.12,141.26,3500.0,131.1462,131.3413,131.1276,131.2577,3500.0
2019-04-09 12:30:00,141.24,141.24,140.95,141.05,10049.0,131.2391,131.2391,130.9696,131.0625,10049.0
2019-04-09 13:00:00,141.05,141.15,140.98,141.1,5939.0,131.0625,131.1555,130.9975,131.109,5939.0
2019-04-09 13:30:00,141.08,141.12,140.82,140.82,2400.0,131.0904,131.1276,130.8488,130.8488,2400.0
2019-04-09 14:00:00,140.82,140.97,140.7,140.89,12917.0,130.8488,130.9882,130.7373,130.9139,12917.0
2019-04-09 14:30:00,140.86,141.05,140.79,140.93,26207.0,130.886,131.0625,130.821,130.951,26207.0
2019-04-09 15:00:00,140.95,141.05,140.9,140.97,26375.0,130.9696,131.0625,130.9232,130.9882,26375.0
2019-04-09 15:30:00,140.96,141.22,140.85,141.21,39949.0,130.9789,131.2205,130.8767,131.2112,39949.0
2019-04-10 09:30:00,141.27,141.71,141.03,141.59,8201.0,131.267,131.6758,131.044,131.5643,8201.0
2019-04-10 10:00:00,141.5,141.5,141.15,141.37,13445.0,131.4807,131.4807,131.1555,131.3599,13445.0
2019-04-10 10:30:00,141.51,141.77,141.43,141.43,4495.0,131.49,131.7316,131.4156,131.4156,4495.0
2019-04-10 11:00:00,141.51,141.57,141.4,141.4,4262.0,131.49,131.5457,131.3878,131.3878,4262.0
2019-04-10 11:30:00,141.49,142.14,141.49,141.92,16972.0,131.4714,132.0754,131.4714,131.8709,16972.0
2019-04-10 12:00:00,141.95,142.37,141.95,142.37,16132.0,131.8988,132.2891,131.8988,132.2891,16132.0
2019-04-10 12:30:00,142.27,142.57,142.14,142.52,15696.0,132.1962,132.4749,132.0754,132.4285,15696.0
2019-04-10 13:00:00,142.52,142.61,142.01,142.02,7300.0,132.4285,132.5121,131.9546,131.9639,7300.0
2019-04-10 13:30:00,142.05,142.13,141.85,141.85,5242.0,131.9917,132.0661,131.8059,131.8059,5242.0
2019-04-10 14:00:00,141.78,141.93,141.59,141.7,6401.0,131.7409,131.8802,131.5643,131.6665,6401.0
2019-04-10 14:30:00,141.82,142.07,141.75,141.99,7047.0,131.778,132.0103,131.713,131.936,7047.0
2019-04-10 15:00:00,142.05,142.1,141.86,141.92,18361.0,131.9917,132.0382,131.8152,131.8709,18361.0
2019-04-10 15:30:00,141.95,142.11,141.84,142.1,39491.0,131.8988,132.0475,131.7966,132.0382,39491.0
2019-04-11 09:30:00,142.61,142.61,141.88,142.06,29899.0,132.5121,132.5121,131.8338,132.001,29899.0
2019-04-11 10:00:00,142.01,142.21,142.01,142.21,11832.0,131.9546,132.1404,131.9546,132.1404,11832.0
2019-04-11 10:30:00,142.16,142.35,142.06,142.34,10300.0,132.0939,132.2705,132.001,132.2612,10300.0
2019-04-11 11:00:00,142.37,142.37,142.2,142.31,6305.0,132.2891,132.2891,132.1311,132.2333,6305.0
2019-04-11 11:30:00,142.38,142.38,142.15,142.34,9405.0,132.2984,132.2984,132.0847,132.2612,9405.0
2019-04-11 12:00:00,142.3,142.38,142.25,142.31,4950.0,132.224,132.2984,132.1776,132.2333,4950.0
2019-04-11 12:30:00,142.32,142.51,142.32,142.5,6878.0,132.2426,132.4192,132.2426,132.4099,6878.0
2019-04-11 13:00:00,142.47,142.57,142.46,142.55,8041.0,132.382,132.4749,132.3727,132.4563,8041.0
2019-04-11 13:30:00,142.56,142.66,142.45,142.55,6305.0,132.4656,132.5585,132.3634,132.4563,6305.0
2019-04-11 14:00:00,142.56,142.84,142.55,142.65,13978.0,132.4656,132.7258,132.4563,132.5493,13978.0
2019-04-11 14:30:00,142.61,142.72,142.54,142.65,6112.0,132.5121,132.6143,132.447,132.5493,6112.0
2019-04-11 15:00:00,142.64,142.7,142.49,142.6,10344.0,132.54,132.5957,132.4006,132.5028,10344.0
2019-04-11 15:30:00,142.6,143.21,142.59,143.16,72072.0,132.5028,133.0696,132.4935,133.0231,72072.0
2019-04-12 09:30:00,143.54,143.91,142.99,143.37,13322.0,133.3762,133.72,132.8652,133.2183,13322.0
2019-04-12 10:00:00,143.37,143.77,143.25,143.77,6556.0,133.2183,133.5899,133.1068,133.5899,6556.0
2019-04-12 10:30:00,143.78,143.8,143.55,143.57,3800.0,133.5992,133.6178,133.3855,133.4041,3800.0
2019-04-12 11:00:00,143.61,143.74,143.5,143.66,4398.0,133.4413,133.5621,133.3391,133.4877,4398.0
2019-04-12 11:30:00,143.72,143.72,143.54,143.56,5400.0,133.5435,133.5435,133.3762,133.3948,5400.0
2019-04-12 12:00:00,143.54,143.75,143.48,143.63,7869.0,133.3762,133.5714,133.3205,133.4599,7869.0
2019-04-12 12:30:00,143.67,143.93,143.63,143.89,6484.0,133.497,133.7386,133.4599,133.7014,6484.0
2019-04-12 13:00:00,143.88,144.08,143.88,143.94,9941.0,133.6922,133.878,133.6922,133.7479,9941.0
2019-04-12 13:30:00,143.89,143.93,143.83,143.92,8420.0,133.7014,133.7386,133.6457,133.7293,8420.0
2019-04-12 14:00:00,143.91,144.1,143.86,143.97,10461.0,133.72,133.8966,133.6736,133.7758,10461.0
2019-04-12 14:30:00,143.96,144.1,143.92,144.08,9505.0,133.7665,133.8966,133.7293,133.878,9505.0
2019-04-12 15:00:00,144.03,144.17,143.91,143.99,17251.0,133.8315,133.9616,133.72,133.7944,17251.0
2019-04-12 15:30:00,143.99,144.15,143.93,144.14,69815.0,133.7944,133.943,133.7386,133.9337,69815.0
2019-04-15 09:30:00,144.1,144.99,144.1,144.53,12339.0,133.8966,134.7236,133.8966,134.2961,12339.0
2019-04-15 10:00:00,144.5,144.52,144.04,144.05,22225.0,134.2683,134.2868,133.8408,133.8501,22225.0
2019-04-15 10:30:00,144.01,144.2,143.94,144.12,25253.0,133.813,133.9895,133.7479,133.9152,25253.0
2019-04-15 11:00:00,144.15,144.17,143.74,143.83,49635.0,133.943,133.9616,133.5621,133.6457,49635.0
2019-04-15 11:30:00,143.84,143.98,143.78,143.87,29084.0,133.655,133.7851,133.5992,133.6829,29084.0
2019-04-15 12:00:00,143.86,143.94,143.61,143.61,23778.0,133.6736,133.7479,133.4413,133.4413,23778.0
2019-04-15 12:30:00,143.59,143.92,143.54,143.88,13001.0,133.4227,133.7293,133.3762,133.6922,13001.0
2019-04-15 13:00:00,143.86,144.09,143.85,144.09,10006.0,133.6736,133.8873,133.6643,133.8873,10006.0
2019-04-15 13:30:00,144.06,144.15,144.02,144.09,8714.0,133.8594,133.943,133.8222,133.8873,8714.0
2019-04-15 14:00:00,144.09,144.2,144.05,144.11,11984.0,133.8873,133.9895,133.8501,133.9059,11984.0
2019-04-15 14:30:00,144.11,144.15,144.03,144.08,7477.0,133.9059,133.943,133.8315,133.878,7477.0
2019-04-15 15:00:00,144.09,144.22,144.03,144.19,5833.0,133.8873,134.0081,133.8315,133.9802,5833.0
2019-04-15 15:30:00,144.18,144.3,144.01,144.07,35894.0,133.9709,134.0824,133.813,133.8687,35894.0
2019-04-16 09:30:00,144.3,144.4,143.9,144.03,13311.0,134.0824,134.1753,133.7107,133.8315,13311.0
2019-04-16 10:00:00,144.17,144.17,143.84,143.91,9262.0,133.9616,133.9616,133.655,133.72,9262.0
2019-04-16 10:30:00,143.87,144.03,143.79,143.8,13775.0,133.6829,133.8315,133.6085,133.6178,13775.0
2019-04-16 11:00:00,143.81,143.83,143.64,143.65,14894.0,133.6271,133.6457,133.4692,133.4784,14894.0
2019-04-16 11:30:00,143.68,143.92,143.6,143.64,8235.0,133.5063,133.7293,133.432,133.4692,8235.0
2019-04-16 12:00:00,143.57,143.7,143.52,143.6,6070.0,133.4041,133.5249,133.3576,133.432,6070.0
2019-04-16 12:30:00,143.57,143.84,143.5,143.84,21300.0,133.4041,133.655,133.3391,133.655,21300.0
2019-04-16 13:00:00,143.78,143.8,143.59,143.72,8216.0,133.5992,133.6178,133.4227,133.5435,8216.0
2019-04-16 13:30:00,143.72,143.88,143.59,143.64,11195.0,133.5435,133.6922,133.4227,133.4692,11195.0
2019-04-16 14:00:00,143.64,143.69,143.41,143.62,15827.0,133.4692,133.5156,133.2554,133.4506,15827.0
2019-04-16 14:30:00,143.65,143.69,143.57,143.66,4856.0,133.4784,133.5156,133.4041,133.4877,4856.0
2019-04-16 15:00:00,143.67,143.7,143.6,143.65,15749.0,133.497,133.5249,133.432,133.4784,15749.0
2019-04-16 15:30:00,143.63,143.85,143.47,143.84,49059.0,133.4599,133.6643,133.3112,133.655,49059.0
2019-04-17 09:30:00,144.19,144.2,143.6,143.75,10654.0,133.9802,133.9895,133.432,133.5714,10654.0
2019-04-17 10:00:00,143.69,144.0,143.53,143.8,7332.0,133.5156,133.8037,133.3669,133.6178,7332.0
2019-04-17 10:30:00,143.69,144.17,143.69,143.97,14747.0,133.5156,133.9616,133.5156,133.7758,14747.0
2019-04-17 11:00:00,143.98,144.19,143.96,144.18,9600.0,133.7851,133.9802,133.7665,133.9709,9600.0
2019-04-17 11:30:00,144.17,144.17,143.85,144.04,16113.0,133.9616,133.9616,133.6643,133.8408,16113.0
2019-04-17 12:00:00,143.99,143.99,143.69,143.97,12077.0,133.7944,133.7944,133.5156,133.7758,12077.0
2019-04-17 12:30:00,144.0,144.06,143.89,143.97,6331.0,133.8037,133.8594,133.7014,133.7758,6331.0
2019-04-17 13:00:00,144.01,144.16,143.91,143.95,7825.0,133.813,133.9523,133.72,133.7572,7825.0
2019-04-17 13:30:00,143.98,144.03,143.75,143.78,5668.0,133.7851,133.8315,133.5714,133.5992,5668.0
2019-04-17 14:00:00,143.79,143.89,143.75,143.81,17415.0,133.6085,133.7014,133.5714,133.6271,17415.0
2019-04-17 14:30:00,143.78,143.98,143.78,143.94,5100.0,133.5992,133.7851,133.5992,133.7479,5100.0
2019-04-17 15:00:00,143.94,143.97,143.79,143.91,8134.0,133.7479,133.7758,133.6085,133.72,8134.0
2019-04-17 15:30:00,143.87,143.89,143.74,143.83,31863.0,133.6829,133.7014,133.5621,133.6457,31863.0
2019-04-18 09:30:00,143.78,143.78,142.71,143.19,26574.0,133.5992,133.5992,132.605,133.051,26574.0
2019-04-18 10:00:00,143.14,143.46,143.08,143.19,6800.0,133.0046,133.3019,132.9488,133.051,6800.0
2019-04-18 10:30:00,143.26,143.26,142.75,143.06,10838.0,133.1161,133.1161,132.6422,132.9302,10838.0
2019-04-18 11:00:00,143.02,143.14,142.94,143.14,4139.0,132.8931,133.0046,132.8187,133.0046,4139.0
2019-04-18 11:30:00,143.18,143.32,143.16,143.22,2621.0,133.0417,133.1718,133.0231,133.0789,2621.0
2019-04-18 12:00:00,143.28,143.43,143.25,143.35,5292.0,133.1346,133.274,133.1068,133.1997,5292.0
2019-04-18 12:30:00,143.39,143.4,143.34,143.37,3200.0,133.2369,133.2461,133.1904,133.2183,3200.0
2019-04-18 13:00:00,143.35,143.47,143.34,143.41,3200.0,133.1997,133.3112,133.1904,133.2554,3200.0
2019-04-18 13:30:00,143.39,143.4,143.18,143.31,4813.0,133.2369,133.2461,133.0417,133.1625,4813.0
2019-04-18 14:00:00,143.29,143.49,143.25,143.4,4029.0,133.1439,133.3298,133.1068,133.2461,4029.0
2019-04-18 14:30:00,143.54,143.71,143.44,143.59,5423.0,133.3762,133.5342,133.2833,133.4227,5423.0
2019-04-18 15:00:00,143.6,143.6,143.32,143.33,3920.0,133.432,133.432,133.1718,133.1811,3920.0
2019-04-18 15:30:00,143.28,143.59,143.21,143.56,43682.0,133.1346,133.4227,133.0696,133.3948,43682.0
2019-04-22 09:30:00,143.01,143.09,142.4,142.54,22409.0,132.8838,132.9581,132.317,132.447,22409.0
2019-04-22 10:00:00,142.59,143.18,142.52,143.18,6330.0,132.4935,133.0417,132.4285,133.0417,6330.0
2019-04-22 10:30:00,143.05,143.7,143.05,143.64,4636.0,132.9209,133.5249,132.9209,133.4692,4636.0
2019-04-22 11:00:00,143.72,143.87,143.37,143.87,7092.0,133.5435,133.6829,133.2183,133.6829,7092.0
2019-04-22 11:30:00,143.93,144.21,143.91,144.1,7251.0,133.7386,133.9988,133.72,133.8966,7251.0
2019-04-22 12:00:00,144.07,144.22,143.97,144.14,4300.0,133.8687,134.0081,133.7758,133.9337,4300.0
2019-04-22 12:30:00,144.14,144.17,143.87,143.87,3793.0,133.9337,133.9616,133.6829,133.6829,3793.0
2019-04-22 13:00:00,143.91,143.91,143.74,143.83,4509.0,133.72,133.72,133.5621,133.6457,4509.0
2019-04-22 13:30:00,143.83,143.95,143.8,143.8,5478.0,133.6457,133.7572,133.6178,133.6178,5478.0
2019-04-22 14:00:00,143.85,143.87,143.4,143.8,22179.0,133.6643,133.6829,133.2461,133.6178,22179.0
2019-04-22 14:30:00,143.81,144.11,143.75,144.06,4785.0,133.6271,133.9059,133.5714,133.8594,4785.0
2019-04-22 15:00:00,144.06,144.11,144.0,144.11,6527.0,133.8594,133.9059,133.8037,133.9059,6527.0
2019-04-22 15:30:00,144.12,144.62,144.11,144.5,27581.0,133.9152,134.3798,133.9059,134.2683,27581.0
2019-04-23 09:30:00,144.88,145.22,144.32,145.21,14953.0,134.6213,134.9373,134.101,134.928,14953.0
2019-04-23 10:00:00,145.18,145.62,145.18,145.49,4870.0,134.9001,135.309,134.9001,135.1882,4870.0
2019-04-23 10:30:00,145.6,145.61,145.19,145.55,5288.0,135.2904,135.2997,134.9094,135.2439,5288.0
2019-04-23 11:00:00,145.57,145.7,145.43,145.7,5200.0,135.2625,135.3833,135.1324,135.3833,5200.0
2019-04-23 11:30:00,145.76,145.82,145.64,145.8,11792.0,135.439,135.4948,135.3275,135.4762,11792.0
2019-04-23 12:00:00,145.84,146.02,145.74,145.74,6097.0,135.5134,135.6806,135.4205,135.4205,6097.0
2019-04-23 12:30:00,145.78,145.85,145.67,145.74,5445.0,135.4576,135.5227,135.3554,135.4205,5445.0
2019-04-23 13:00:00,145.78,145.94,145.72,145.87,7483.0,135.4576,135.6063,135.4019,135.5412,7483.0
2019-04-23 13:30:00,145.82,146.01,145.76,145.97,8634.0,135.4948,135.6713,135.439,135.6342,8634.0
2019-04-23 14:00:00,145.99,146.23,145.84,146.23,25743.0,135.6528,135.8758,135.5134,135.8758,25743.0
2019-04-23 14:30:00,146.21,146.42,146.19,146.4,33224.0,135.8572,136.0523,135.8386,136.0337,33224.0
2019-04-23 15:00:00,146.45,146.47,145.95,146.12,19293.0,136.0802,136.0988,135.6156,135.7735,19293.0
2019-04-23 15:30:00,146.1,146.55,145.85,146.5,84308.0,135.755,136.1731,135.5227,136.1266,84308.0
2019-04-24 09:30:00,146.76,147.58,146.24,147.36,50318.0,136.3682,137.1302,135.8851,136.9257,50318.0
2019-04-24 10:00:00,147.34,147.45,146.96,146.96,35678.0,136.9072,137.0094,136.5541,136.5541,35678.0
2019-04-24 10:30:00,146.9,147.2,146.79,147.01,25451.0,136.4983,136.7771,136.3961,136.6005,25451.0
2019-04-24 11:00:00,147.02,147.02,146.73,146.77,14226.0,136.6098,136.6098,136.3404,136.3775,14226.0
2019-04-24 11:30:00,146.84,147.34,146.82,147.03,19320.0,136.4426,136.9072,136.424,136.6191,19320.0
2019-04-24 12:00:00,147.03,147.23,146.83,146.87,27565.0,136.6191,136.805,136.4333,136.4704,27565.0
2019-04-24 12:30:00,146.88,147.07,146.71,146.75,14971.0,136.4797,136.6563,136.3218,136.3589,14971.0
2019-04-24 13:00:00,146.74,147.11,146.74,147.04,16333.0,136.3496,136.6934,136.3496,136.6284,16333.0
2019-04-24 13:30:00,147.09,147.25,147.09,147.09,13629.0,136.6749,136.8235,136.6749,136.6749,13629.0
2019-04-24 14:00:00,147.09,147.22,147.0,147.13,13411.0,136.6749,136.7957,136.5912,136.712,13411.0
2019-04-24 14:30:00,147.15,147.22,147.05,147.12,13598.0,136.7306,136.7957,136.6377,136.7027,13598.0
2019-04-24 15:00:00,147.16,147.21,146.93,146.94,17406.0,136.7399,136.7864,136.5262,136.5355,17406.0
2019-04-24 15:30:00,146.94,146.95,146.75,146.84,52234.0,136.5355,136.5448,136.3589,136.4426,52234.0
2019-04-25 09:30:00,146.86,146.95,146.3,146.72,14902.0,136.4611,136.5448,135.9408,136.3311,14902.0
2019-04-25 10:00:00,146.75,147.03,146.13,146.24,14999.0,136.3589,136.6191,135.7828,135.8851,14999.0
2019-04-25 10:30:00,146.13,146.59,146.07,146.59,7018.0,135.7828,136.2103,135.7271,136.2103,7018.0
2019-04-25 11:00:00,146.53,146.64,146.16,146.46,15603.0,136.1545,136.2567,135.8107,136.0895,15603.0
2019-04-25 11:30:00,146.47,146.59,146.33,146.57,9168.0,136.0988,136.2103,135.9687,136.1917,9168.0
2019-04-25 12:00:00,146.56,146.59,146.21,146.21,7847.0,136.1824,136.2103,135.8572,135.8572,7847.0
2019-04-25 12:30:00,146.0,146.28,145.97,146.25,8300.0,135.662,135.9222,135.6342,135.8943,8300.0
2019-04-25 13:00:00,146.3,146.57,146.26,146.55,8228.0,135.9408,136.1917,135.9036,136.1731,8228.0
2019-04-25 13:30:00,146.56,146.68,146.52,146.58,9739.0,136.1824,136.2939,136.1452,136.201,9739.0
2019-04-25 14:00:00,146.6,146.94,146.6,146.79,7571.0,136.2196,136.5355,136.2196,136.3961,7571.0
2019-04-25 14:30:00,146.8,147.07,146.71,147.01,9524.0,136.4054,136.6563,136.3218,136.6005,9524.0
2019-04-25 15:00:00,146.98,147.21,146.91,147.17,14173.0,136.5727,136.7864,136.5076,136.7492,14173.0
2019-04-25 15:30:00,147.18,147.5,147.16,147.26,30739.0,136.7585,137.0558,136.7399,136.8328,30739.0
2019-04-26 09:30:00,147.33,147.69,146.89,147.33,14090.0,136.8979,137.2324,136.489,136.8979,14090.0
2019-04-26 10:00:00,147.14,147.5,146.93,147.34,8359.0,136.7213,137.0558,136.5262,136.9072,8359.0
2019-04-26 10:30:00,147.32,147.54,147.2,147.46,4993.0,136.8886,137.093,136.7771,137.0187,4993.0
2019-04-26 11:00:00,147.52,147.58,147.12,147.13,30595.0,137.0744,137.1302,136.7027,136.712,30595.0
2019-04-26 11:30:00,147.07,147.6,147.01,147.4,16904.0,136.6563,137.1488,136.6005,136.9629,16904.0
2019-04-26 12:00:00,147.4,147.52,147.33,147.43,5124.0,136.9629,137.0744,136.8979,136.9908,5124.0
2019-04-26 12:30:00,147.47,147.63,147.38,147.43,3262.0,137.028,137.1766,136.9443,136.9908,3262.0
2019-04-26 13:00:00,147.37,147.45,147.32,147.36,2130.0,136.935,137.0094,136.8886,136.9257,2130.0
2019-04-26 13:30:00,147.37,147.46,147.26,147.36,4953.0,136.935,137.0187,136.8328,136.9257,4953.0
2019-04-26 14:00:00,147.31,147.63,147.21,147.54,5805.0,136.8793,137.1766,136.7864,137.093,5805.0
2019-04-26 14:30:00,147.52,147.84,147.52,147.84,11039.0,137.0744,137.3718,137.0744,137.3718,11039.0
2019-04-26 15:00:00,147.84,147.88,147.72,147.81,7522.0,137.3718,137.4089,137.2603,137.3439,7522.0
2019-04-26 15:30:00,147.88,148.14,147.68,148.14,45422.0,137.4089,137.6505,137.2231,137.6505,45422.0
2019-04-29 09:30:00,148.24,148.66,147.65,148.32,15380.0,137.7434,138.1337,137.1952,137.8178,15380.0
2019-04-29 10:00:00,148.17,148.26,147.95,148.07,10695.0,137.6784,137.762,137.474,137.5855,10695.0
2019-04-29 10:30:00,148.08,148.62,148.0,148.61,17150.0,137.5948,138.0965,137.5204,138.0872,17150.0
2019-04-29 11:00:00,148.61,148.64,148.25,148.36,7256.0,138.0872,138.1151,137.7527,137.8549,7256.0
2019-04-29 11:30:00,148.36,148.46,148.25,148.3,4300.0,137.8549,137.9479,137.7527,137.7992,4300.0
2019-04-29 12:00:00,148.28,148.38,148.22,148.38,8883.0,137.7806,137.8735,137.7249,137.8735,8883.0
2019-04-29 12:30:00,148.43,148.79,148.35,148.67,9400.0,137.92,138.2545,137.8456,138.143,9400.0
2019-04-29 13:00:00,148.62,148.73,148.5,148.73,5193.0,138.0965,138.1987,137.985,138.1987,5193.0
2019-04-29 13:30:00,148.72,148.72,148.43,148.49,2565.0,138.1894,138.1894,137.92,137.9757,2565.0
2019-04-29 14:00:00,148.56,148.61,148.37,148.49,12852.0,138.0408,138.0872,137.8642,137.9757,12852.0
2019-04-29 14:30:00,148.52,148.6,148.32,148.59,15730.0,138.0036,138.0779,137.8178,138.0687,15730.0
2019-04-29 15:00:00,148.6,148.8,148.55,148.72,18304.0,138.0779,138.2638,138.0315,138.1894,18304.0
2019-04-29 15:30:00,148.73,148.73,148.51,148.61,65253.0,138.1987,138.1987,137.9943,138.0872,65253.0
2019-04-30 09:30:00,149.0,150.79,148.88,149.22,51731.0,138.4496,140.1129,138.3381,138.654,51731.0
2019-04-30 10:00:00,149.19,149.54,149.0,149.11,27354.0,138.6262,138.9514,138.4496,138.5518,27354.0
2019-04-30 10:30:00,149.15,149.48,148.96,149.02,11990.0,138.589,138.8956,138.4125,138.4682,11990.0
2019-04-30 11:00:00,149.0,149.07,148.23,148.25,7106.0,138.4496,138.5147,137.7341,137.7527,7106.0
2019-04-30 11:30:00,148.34,149.09,148.31,149.01,15791.0,137.8364,138.5332,137.8085,138.4589,15791.0
2019-04-30 12:00:00,149.09,149.09,148.84,149.09,8463.0,138.5332,138.5332,138.301,138.5332,8463.0
2019-04-30 12:30:00,149.2,149.25,148.99,149.14,6026.0,138.6355,138.6819,138.4403,138.5797,6026.0
2019-04-30 13:00:00,149.12,149.3,148.86,149.08,12428.0,138.5611,138.7284,138.3195,138.524,12428.0
2019-04-30 13:30:00,149.08,149.34,149.02,149.34,7833.0,138.524,138.7655,138.4682,138.7655,7833.0
2019-04-30 14:00:00,149.35,149.35,148.66,148.66,36786.0,138.7748,138.7748,138.1337,138.1337,36786.0
2019-04-30 14:30:00,148.69,149.06,148.68,148.94,16007.0,138.1616,138.5054,138.1523,138.3939,16007.0
2019-04-30 15:00:00,148.9,149.12,148.86,148.88,28116.0,138.3567,138.5611,138.3195,138.3381,28116.0
2019-04-30 15:30:00,148.9,149.25,148.86,149.16,59104.0,138.3567,138.6819,138.3195,138.5983,59104.0
2019-05-01 09:30:00,145.4,146.44,141.02,141.62,128791.0,135.1045,136.0709,131.0347,131.5922,128791.0
2019-05-01 10:00:00,141.54,143.85,141.07,143.7,77213.0,131.5178,133.6643,131.0811,133.5249,77213.0
2019-05-01 10:30:00,143.52,144.45,142.56,144.34,71563.0,133.3576,134.2218,132.4656,134.1196,71563.0
2019-05-01 11:00:00,144.35,144.95,143.4,143.5,56123.0,134.1289,134.6864,133.2461,133.3391,56123.0
2019-05-01 11:30:00,143.44,144.94,143.43,143.89,43545.0,133.2833,134.6771,133.274,133.7014,43545.0
2019-05-01 12:00:00,143.92,144.61,143.51,144.2,24516.0,133.7293,134.3705,133.3484,133.9895,24516.0
2019-05-01 12:30:00,144.27,144.32,143.15,143.44,41662.0,134.0545,134.101,133.0138,133.2833,41662.0
2019-05-01 13:00:00,143.45,143.65,142.58,142.83,30412.0,133.2926,133.4784,132.4842,132.7165,30412.0
2019-05-01 13:30:00,142.75,142.88,141.83,141.83,61683.0,132.6422,132.763,131.7873,131.7873,61683.0
2019-05-01 14:00:00,141.95,142.23,141.19,141.23,41839.0,131.8988,132.159,131.1926,131.2298,41839.0
2019-05-01 14:30:00,141.23,141.56,140.17,140.22,46376.0,131.2298,131.5364,130.2449,130.2913,46376.0
2019-05-01 15:00:00,140.26,140.67,139.83,140.13,41339.0,130.3285,130.7095,129.9289,130.2077,41339.0
2019-05-01 15:30:00,140.12,140.76,139.22,140.7,219081.0,130.1984,130.7931,129.3621,130.7373,219081.0
2019-05-02 09:30:00,140.33,140.87,139.02,140.61,40609.0,130.3935,130.8953,129.1763,130.6537,40609.0
2019-05-02 10:00:00,140.62,141.66,140.5,140.96,25693.0,130.663,131.6294,130.5515,130.9789,25693.0
2019-05-02 10:30:00,140.99,141.32,140.48,140.58,15516.0,131.0068,131.3134,130.5329,130.6258,15516.0
2019-05-02 11:00:00,140.6,140.74,139.83,139.93,30416.0,130.6444,130.7745,129.9289,130.0218,30416.0
2019-05-02 11:30:00,139.94,140.19,139.34,139.43,20100.0,130.0311,130.2634,129.4736,129.5573,20100.0
2019-05-02 12:00:00,139.52,139.85,139.4,139.67,19822.0,129.6409,129.9475,129.5294,129.7803,19822.0
2019-05-02 12:30:00,139.73,139.84,138.83,138.92,34470.0,129.836,129.9382,128.9997,129.0834,34470.0
2019-05-02 13:00:00,138.93,139.14,138.53,139.03,13737.0,129.0927,129.2878,128.721,129.1856,13737.0
2019-05-02 13:30:00,139.03,139.42,139.0,139.23,17758.0,129.1856,129.548,129.1577,129.3714,17758.0
2019-05-02 14:00:00,139.18,139.27,138.86,139.15,93573.0,129.325,129.4086,129.0276,129.2971,93573.0
2019-05-02 14:30:00,139.23,139.31,138.5,138.75,60433.0,129.3714,129.4457,128.6931,128.9254,60433.0
2019-05-02 15:00:00,138.79,139.4,138.76,139.08,32801.0,128.9626,129.5294,128.9347,129.232,32801.0
2019-05-02 15:30:00,139.07,139.22,138.39,138.81,118800.0,129.2227,129.3621,128.5909,128.9812,118800.0
2019-05-03 09:30:00,139.49,139.49,138.28,138.64,23307.0,129.613,129.613,128.4887,128.8232,23307.0
2019-05-03 10:00:00,138.64,138.82,138.05,138.31,18985.0,128.8232,128.9904,128.275,128.5166,18985.0
2019-05-03 10:30:00,138.31,138.52,138.15,138.22,12427.0,128.5166,128.7117,128.3679,128.4329,12427.0
2019-05-03 11:00:00,138.29,138.42,137.78,137.8,21132.0,128.498,128.6188,128.0241,128.0427,21132.0
2019-05-03 11:30:00,137.86,138.15,137.83,137.95,38659.0,128.0984,128.3679,128.0705,128.182,38659.0
2019-05-03 12:00:00,137.97,138.02,137.8,137.8,14209.0,128.2006,128.2471,128.0427,128.0427,14209.0
2019-05-03 12:30:00,137.82,137.94,137.66,137.66,10600.0,128.0613,128.1728,127.9126,127.9126,10600.0
2019-05-03 13:00:00,137.66,137.83,137.51,137.83,15898.0,127.9126,128.0705,127.7732,128.0705,15898.0
2019-05-03 13:30:00,137.83,137.94,137.59,137.61,12901.0,128.0705,128.1728,127.8475,127.8661,12901.0
2019-05-03 14:00:00,137.59,137.6,136.75,137.18,46222.0,127.8475,127.8568,127.067,127.4666,46222.0
2019-05-03 14:30:00,137.16,137.44,136.96,137.0,31985.0,127.448,127.7082,127.2621,127.2993,31985.0
2019-05-03 15:00:00,136.99,137.23,136.9,137.2,42576.0,127.29,127.513,127.2064,127.4852,42576.0
2019-05-03 15:30:00,137.21,137.66,137.12,137.56,91725.0,127.4944,127.9126,127.4108,127.8197,91725.0
2019-05-06 09:30:00,136.02,137.56,136.02,137.38,34636.0,126.3887,127.8197,126.3887,127.6524,34636.0
2019-05-06 10:00:00,137.37,137.49,136.78,136.79,15011.0,127.6431,127.7546,127.0949,127.1042,15011.0
2019-05-06 10:30:00,136.8,136.98,136.59,136.98,7025.0,127.1135,127.2807,126.9183,127.2807,7025.0
2019-05-06 11:00:00,137.04,137.59,137.04,137.59,15104.0,127.3365,127.8475,127.3365,127.8475,15104.0
2019-05-06 11:30:00,137.66,137.81,137.44,137.55,8093.0,127.9126,128.052,127.7082,127.8104,8093.0
2019-05-06 12:00:00,137.5,137.71,137.42,137.6,9593.0,127.7639,127.959,127.6896,127.8568,9593.0
2019-05-06 12:30:00,137.65,137.88,137.59,137.76,5582.0,127.9033,128.117,127.8475,128.0055,5582.0
2019-05-06 13:00:00,137.67,137.96,137.58,137.9,6700.0,127.9219,128.1913,127.8382,128.1356,6700.0
2019-05-06 13:30:00,137.89,137.98,137.51,137.55,15100.0,128.1263,128.2099,127.7732,127.8104,15100.0
2019-05-06 14:00:00,137.58,137.66,137.48,137.56,7886.0,127.8382,127.9126,127.7453,127.8197,7886.0
2019-05-06 14:30:00,137.57,137.92,137.57,137.88,9986.0,127.829,128.1542,127.829,128.117,9986.0
2019-05-06 15:00:00,137.91,137.92,137.74,137.92,8098.0,128.1449,128.1542,127.9869,128.1542,8098.0
2019-05-06 15:30:00,137.9,138.1,137.86,137.95,49852.0,128.1356,128.3214,128.0984,128.182,49852.0
2019-05-07 09:30:00,136.98,137.6,136.43,136.99,49069.0,127.2807,127.8568,126.7697,127.29,49069.0
2019-05-07 10:00:00,136.94,137.0,136.17,136.45,11240.0,127.2436,127.2993,126.5281,126.7883,11240.0
2019-05-07 10:30:00,136.56,136.56,134.93,135.06,31296.0,126.8905,126.8905,125.3759,125.4967,31296.0
2019-05-07 11:00:00,135.11,135.15,134.56,134.79,12175.0,125.5431,125.5803,125.0321,125.2458,12175.0
2019-05-07 11:30:00,134.89,134.95,134.44,134.73,13322.0,125.3387,125.3945,124.9206,125.19,13322.0
2019-05-07 12:00:00,134.72,135.16,134.65,135.11,16224.0,125.1808,125.5896,125.1157,125.5431,16224.0
2019-05-07 12:30:00,135.11,135.11,134.78,134.92,30098.0,125.5431,125.5431,125.2365,125.3666,30098.0
2019-05-07 13:00:00,134.89,134.93,134.51,134.52,30506.0,125.3387,125.3759,124.9856,124.9949,30506.0
2019-05-07 13:30:00,134.51,135.1,134.41,135.01,13186.0,124.9856,125.5339,124.8927,125.4502,13186.0
2019-05-07 14:00:00,134.94,135.14,134.81,134.86,11175.0,125.3852,125.571,125.2644,125.3108,11175.0
2019-05-07 14:30:00,134.92,135.1,134.65,134.99,19345.0,125.3666,125.5339,125.1157,125.4316,19345.0
2019-05-07 15:00:00,134.98,135.32,134.88,135.05,45830.0,125.4223,125.7383,125.3294,125.4874,45830.0
2019-05-07 15:30:00,135.03,135.28,134.63,135.01,112729.0,125.4688,125.7011,125.0971,125.4502,112729.0
2019-05-08 09:30:00,134.79,135.33,134.2,134.59,22446.0,125.2458,125.7476,124.6976,125.06,22446.0
2019-05-08 10:00:00,134.57,134.73,134.1,134.1,19309.0,125.0414,125.19,124.6047,124.6047,19309.0
2019-05-08 10:30:00,134.05,134.36,133.85,134.36,21596.0,124.5582,124.8462,124.3724,124.8462,21596.0
2019-05-08 11:00:00,134.34,134.59,134.07,134.07,44898.0,124.8277,125.06,124.5768,124.5768,44898.0
2019-05-08 11:30:00,134.06,134.26,133.8,134.16,13686.0,124.5675,124.7533,124.3259,124.6604,13686.0
2019-05-08 12:00:00,134.12,134.43,134.07,134.4,8527.0,124.6232,124.9113,124.5768,124.8834,8527.0
2019-05-08 12:30:00,134.45,134.75,134.43,134.56,12228.0,124.9299,125.2086,124.9113,125.0321,12228.0
2019-05-08 13:00:00,134.56,134.66,134.41,134.62,7825.0,125.0321,125.125,124.8927,125.0878,7825.0
2019-05-08 13:30:00,134.64,134.92,134.53,134.87,14390.0,125.1064,125.3666,125.0042,125.3201,14390.0
2019-05-08 14:00:00,134.97,135.05,134.72,134.96,11912.0,125.4131,125.4874,125.1808,125.4038,11912.0
2019-05-08 14:30:00,135.01,135.01,134.82,134.94,8400.0,125.4502,125.4502,125.2737,125.3852,8400.0
2019-05-08 15:00:00,135.0,135.25,134.9,135.11,17983.0,125.4409,125.6732,125.348,125.5431,17983.0
2019-05-08 15:30:00,135.11,135.13,134.41,134.44,49507.0,125.5431,125.5617,124.8927,124.9206,49507.0
2019-05-09 09:30:00,133.37,133.87,132.57,132.91,22913.0,123.9263,124.3909,123.183,123.4989,22913.0
2019-05-09 10:00:00,132.77,132.77,131.92,132.17,9516.0,123.3688,123.3688,122.579,122.8113,9516.0
2019-05-09 10:30:00,132.15,133.03,132.09,132.5,26229.0,122.7927,123.6104,122.737,123.118,26229.0
2019-05-09 11:00:00,132.48,132.88,132.42,132.59,16324.0,123.0994,123.471,123.0436,123.2016,16324.0
2019-05-09 11:30:00,132.64,133.11,132.63,133.02,9437.0,123.248,123.6848,123.2387,123.6011,9437.0
2019-05-09 12:00:00,132.96,133.24,132.84,133.2,7600.0,123.5454,123.8056,123.4339,123.7684,7600.0
2019-05-09 12:30:00,133.21,133.71,133.16,133.35,16426.0,123.7777,124.2423,123.7312,123.9078,16426.0
2019-05-09 13:00:00,133.36,133.65,133.35,133.56,6356.0,123.9171,124.1865,123.9078,124.1029,6356.0
2019-05-09 13:30:00,133.55,133.94,133.44,133.78,17956.0,124.0936,124.456,123.9914,124.3073,17956.0
2019-05-09 14:00:00,133.75,133.97,133.57,133.77,11330.0,124.2794,124.4839,124.1122,124.298,11330.0
2019-05-09 14:30:00,133.81,134.13,133.6,133.6,25026.0,124.3352,124.6325,124.1401,124.1401,25026.0
2019-05-09 15:00:00,133.6,134.02,133.46,134.02,19394.0,124.1401,124.5303,124.01,124.5303,19394.0
2019-05-09 15:30:00,134.09,134.28,133.89,133.94,40634.0,124.5954,124.7719,124.4095,124.456,40634.0
2019-05-10 09:30:00,133.31,133.89,133.12,133.45,11753.0,123.8706,124.4095,123.6941,124.0007,11753.0
2019-05-10 10:00:00,133.47,133.47,132.84,132.91,7847.0,124.0193,124.0193,123.4339,123.4989,7847.0
2019-05-10 10:30:00,132.83,132.83,132.14,132.14,5205.0,123.4246,123.4246,122.7834,122.7834,5205.0
2019-05-10 11:00:00,132.15,132.46,131.86,132.19,9284.0,122.7927,123.0808,122.5233,122.8299,9284.0
2019-05-10 11:30:00,132.16,132.49,131.96,132.47,10242.0,122.802,123.1087,122.6162,123.0901,10242.0
2019-05-10 12:00:00,132.59,133.42,132.55,133.35,6996.0,123.2016,123.9728,123.1644,123.9078,6996.0
2019-05-10 12:30:00,133.35,134.16,133.33,134.06,13597.0,123.9078,124.6604,123.8892,124.5675,13597.0
2019-05-10 13:00:00,134.05,134.48,133.98,134.3,8164.0,124.5582,124.9578,124.4932,124.7905,8164.0
2019-05-10 13:30:00,134.3,134.52,134.21,134.31,4000.0,124.7905,124.9949,124.7069,124.7998,4000.0
2019-05-10 14:00:00,134.42,134.58,134.08,134.21,6250.0,124.902,125.0507,124.5861,124.7069,6250.0
2019-05-10 14:30:00,134.24,134.43,134.17,134.4,11201.0,124.7347,124.9113,124.6697,124.8834,11201.0
2019-05-10 15:00:00,134.43,134.99,134.3,134.96,15823.0,124.9113,125.4316,124.7905,125.4038,15823.0
2019-05-10 15:30:00,134.88,134.88,134.36,134.77,48339.0,125.3294,125.3294,124.8462,125.2272,48339.0
2019-05-13 09:30:00,133.06,134.52,132.82,133.16,37647.0,123.6383,124.9949,123.4153,123.7312,37647.0
2019-05-13 10:00:00,133.33,133.53,132.63,133.43,17731.0,123.8892,124.075,123.2387,123.9821,17731.0
2019-05-13 10:30:00,133.32,133.43,132.87,133.17,18208.0,123.8799,123.9821,123.4618,123.7405,18208.0
2019-05-13 11:00:00,133.13,133.29,132.69,132.69,10310.0,123.7033,123.852,123.2945,123.2945,10310.0
2019-05-13 11:30:00,132.71,133.1,132.46,133.1,12424.0,123.3131,123.6755,123.0808,123.6755,12424.0
2019-05-13 12:00:00,133.09,133.38,132.76,133.33,23144.0,123.6662,123.9356,123.3595,123.8892,23144.0
2019-05-13 12:30:00,133.33,133.49,132.9,132.9,25264.0,123.8892,124.0379,123.4896,123.4896,25264.0
2019-05-13 13:00:00,132.87,133.0,132.47,132.61,11879.0,123.4618,123.5825,123.0901,123.2202,11879.0
2019-05-13 13:30:00,132.64,133.01,132.6,133.01,12420.0,123.248,123.5918,123.2109,123.5918,12420.0
2019-05-13 14:00:00,132.99,133.29,132.67,133.09,22259.0,123.5733,123.852,123.2759,123.6662,22259.0
2019-05-13 14:30:00,133.08,133.38,132.91,133.27,15678.0,123.6569,123.9356,123.4989,123.8334,15678.0
2019-05-13 15:00:00,133.23,133.42,132.85,132.85,49981.0,123.7963,123.9728,123.4432,123.4432,49981.0
2019-05-13 15:30:00,132.84,133.24,132.72,132.9,139651.0,123.4339,123.8056,123.3224,123.4896,139651.0
2019-05-14 09:30:00,133.75,134.24,133.53,133.65,20115.0,124.2794,124.7347,124.075,124.1865,20115.0
2019-05-14 10:00:00,133.61,134.74,133.6,134.74,11836.0,124.1494,125.1993,124.1401,125.1993,11836.0
2019-05-14 10:30:00,134.74,135.1,134.34,135.1,11069.0,125.1993,125.5339,124.8277,125.5339,11069.0
2019-05-14 11:00:00,135.1,135.1,134.54,135.05,25393.0,125.5339,125.5339,125.0135,125.4874,25393.0
2019-05-14 11:30:00,135.03,135.78,134.95,135.4,14591.0,125.4688,126.1657,125.3945,125.8126,14591.0
2019-05-14 12:00:00,135.42,135.74,135.01,135.29,18030.0,125.8312,126.1285,125.4502,125.7104,18030.0
2019-05-14 12:30:00,135.28,135.88,135.28,135.55,19120.0,125.7011,126.2586,125.7011,125.952,19120.0
2019-05-14 13:00:00,135.5,135.67,135.06,135.39,27779.0,125.9055,126.0635,125.4967,125.8033,27779.0
2019-05-14 13:30:00,135.43,135.89,135.42,135.77,11812.0,125.8405,126.2679,125.8312,126.1564,11812.0
2019-05-14 14:00:00,135.72,136.03,135.47,135.93,20138.0,126.11,126.398,125.8777,126.3051,20138.0
2019-05-14 14:30:00,135.93,136.08,135.41,135.58,27455.0,126.3051,126.4445,125.8219,125.9799,27455.0
2019-05-14 15:00:00,135.56,135.73,135.47,135.55,25988.0,125.9613,126.1192,125.8777,125.952,25988.0
2019-05-14 15:30:00,135.47,135.52,135.14,135.22,92405.0,125.8777,125.9241,125.571,125.6454,92405.0
2019-05-15 09:30:00,134.4,135.56,134.4,135.56,10149.0,124.8834,125.9613,124.8834,125.9613,10149.0
2019-05-15 10:00:00,135.53,135.78,134.94,135.38,11595.0,125.9334,126.1657,125.3852,125.794,11595.0
2019-05-15 10:30:00,135.31,135.47,135.11,135.25,10685.0,125.729,125.8777,125.5431,125.6732,10685.0
2019-05-15 11:00:00,135.25,135.39,134.92,135.37,12820.0,125.6732,125.8033,125.3666,125.7847,12820.0
2019-05-15 11:30:00,135.36,135.44,135.17,135.34,9306.0,125.7754,125.8498,125.5989,125.7569,9306.0
2019-05-15 12:00:00,135.34,135.35,134.53,134.88,11000.0,125.7569,125.7661,125.0042,125.3294,11000.0
2019-05-15 12:30:00,134.83,135.05,134.55,134.65,10046.0,125.283,125.4874,125.0228,125.1157,10046.0
2019-05-15 13:00:00,134.64,134.86,134.46,134.62,8926.0,125.1064,125.3108,124.9392,125.0878,8926.0
2019-05-15 13:30:00,134.7,134.79,134.56,134.65,10171.0,125.1622,125.2458,125.0321,125.1157,10171.0
2019-05-15 14:00:00,134.67,134.94,134.57,134.84,12703.0,125.1343,125.3852,125.0414,125.2923,12703.0
2019-05-15 14:30:00,134.9,134.92,134.64,134.68,14109.0,125.348,125.3666,125.1064,125.1436,14109.0
2019-05-15 15:00:00,134.66,134.85,134.53,134.74,16201.0,125.125,125.3016,125.0042,125.1993,16201.0
2019-05-15 15:30:00,134.73,134.91,134.44,134.83,53829.0,125.19,125.3573,124.9206,125.283,53829.0
2019-05-16 09:30:00,135.2,136.57,135.11,136.29,7971.0,125.6268,126.8998,125.5431,126.6396,7971.0
2019-05-16 10:00:00,136.3,136.76,136.09,136.68,21462.0,126.6489,127.0763,126.4538,127.002,21462.0
2019-05-16 10:30:00,136.74,136.76,136.38,136.68,11253.0,127.0577,127.0763,126.7232,127.002,11253.0
2019-05-16 11:00:00,136.67,136.71,136.28,136.28,13824.0,126.9927,127.0299,126.6303,126.6303,13824.0
2019-05-16 11:30:00,136.3,136.42,136.23,136.42,31684.0,126.6489,126.7604,126.5838,126.7604,31684.0
2019-05-16 12:00:00,136.51,136.56,136.28,136.4,32097.0,126.844,126.8905,126.6303,126.7418,32097.0
2019-05-16 12:30:00,136.35,136.49,136.34,136.48,5790.0,126.6953,126.8254,126.686,126.8161,5790.0
2019-05-16 13:00:00,136.45,136.95,136.39,136.78,7100.0,126.7883,127.2529,126.7325,127.0949,7100.0
2019-05-16 13:30:00,136.75,136.77,136.57,136.62,6511.0,127.067,127.0856,126.8998,126.9462,6511.0
2019-05-16 14:00:00,136.6,136.77,136.56,136.77,7800.0,126.9276,127.0856,126.8905,127.0856,7800.0
2019-05-16 14:30:00,136.8,136.86,136.56,136.68,9449.0,127.1135,127.1692,126.8905,127.002,9449.0
2019-05-16 15:00:00,136.61,136.68,136.4,136.47,10081.0,126.9369,127.002,126.7418,126.8068,10081.0
2019-05-16 15:30:00,136.47,136.47,135.96,136.1,46124.0,126.8068,126.8068,126.333,126.463,46124.0
2019-05-17 09:30:00,135.03,136.71,134.76,135.05,27715.0,125.4688,127.0299,125.2179,125.4874,27715.0
2019-05-17 10:00:00,135.17,135.68,134.88,135.6,13066.0,125.5989,126.0728,125.3294,125.9984,13066.0
2019-05-17 10:30:00,135.52,136.29,135.46,136.27,10234.0,125.9241,126.6396,125.8684,126.621,10234.0
2019-05-17 11:00:00,136.29,136.29,136.0,136.06,7802.0,126.6396,126.6396,126.3701,126.4259,7802.0
2019-05-17 11:30:00,136.01,136.15,135.9,136.02,17790.0,126.3794,126.5095,126.2772,126.3887,17790.0
2019-05-17 12:00:00,136.01,136.11,135.87,136.0,17608.0,126.3794,126.4723,126.2493,126.3701,17608.0
2019-05-17 12:30:00,135.96,136.15,135.95,136.05,10861.0,126.333,126.5095,126.3237,126.4166,10861.0
2019-05-17 13:00:00,136.02,136.49,135.96,136.23,20400.0,126.3887,126.8254,126.333,126.5838,20400.0
2019-05-17 13:30:00,136.24,136.29,136.06,136.28,7902.0,126.5931,126.6396,126.4259,126.6303,7902.0
2019-05-17 14:00:00,136.3,136.32,136.07,136.23,8196.0,126.6489,126.6675,126.4352,126.5838,8196.0
2019-05-17 14:30:00,136.16,136.43,136.08,136.35,11761.0,126.5188,126.7697,126.4445,126.6953,11761.0
2019-05-17 15:00:00,136.43,136.43,135.86,135.92,35142.0,126.7697,126.7697,126.24,126.2958,35142.0
2019-05-17 15:30:00,135.97,135.97,135.53,135.78,71639.0,126.3422,126.3422,125.9334,126.1657,71639.0
2019-05-20 09:30:00,134.81,135.72,134.26,135.47,20096.0,125.2644,126.11,124.7533,125.8777,20096.0
2019-05-20 10:00:00,135.52,136.16,135.12,135.99,13297.0,125.9241,126.5188,125.5524,126.3608,13297.0
2019-05-20 10:30:00,135.78,136.4,135.69,136.4,14324.0,126.1657,126.7418,126.0821,126.7418,14324.0
2019-05-20 11:00:00,136.38,136.39,135.98,136.15,15309.0,126.7232,126.7325,126.3515,126.5095,15309.0
2019-05-20 11:30:00,136.28,136.28,135.9,136.07,10104.0,126.6303,126.6303,126.2772,126.4352,10104.0
2019-05-20 12:00:00,136.1,136.24,135.96,135.96,7340.0,126.463,126.5931,126.333,126.333,7340.0
2019-05-20 12:30:00,135.96,136.12,135.72,135.86,10989.0,126.333,126.4816,126.11,126.24,10989.0
2019-05-20 13:00:00,135.9,136.2,135.87,136.13,12662.0,126.2772,126.556,126.2493,126.4909,12662.0
2019-05-20 13:30:00,136.14,136.22,136.01,136.14,5610.0,126.5002,126.5745,126.3794,126.5002,5610.0
2019-05-20 14:00:00,136.2,136.25,135.98,135.98,20418.0,126.556,126.6024,126.3515,126.3515,20418.0
2019-05-20 14:30:00,136.01,136.24,135.78,135.84,56371.0,126.3794,126.5931,126.1657,126.2215,56371.0
2019-05-20 15:00:00,135.84,135.87,135.42,135.66,12053.0,126.2215,126.2493,125.8312,126.0542,12053.0
2019-05-20 15:30:00,135.61,135.88,135.57,135.68,35123.0,126.0077,126.2586,125.9706,126.0728,35123.0
2019-05-21 09:30:00,136.3,137.44,136.24,136.91,18976.0,126.6489,127.7082,126.5931,127.2157,18976.0
2019-05-21 10:00:00,136.98,137.37,136.89,137.13,8354.0,127.2807,127.6431,127.1971,127.4201,8354.0
2019-05-21 10:30:00,137.09,137.58,137.02,137.46,11612.0,127.3829,127.8382,127.3179,127.7267,11612.0
2019-05-21 11:00:00,137.46,137.47,137.01,137.23,30055.0,127.7267,127.736,127.3086,127.513,30055.0
2019-05-21 11:30:00,137.28,137.29,136.82,136.97,10667.0,127.5595,127.5688,127.1321,127.2714,10667.0
2019-05-21 12:00:00,136.98,137.14,136.88,136.95,13533.0,127.2807,127.4294,127.1878,127.2529,13533.0
2019-05-21 12:30:00,136.99,137.01,136.73,136.91,5504.0,127.29,127.3086,127.0484,127.2157,5504.0
2019-05-21 13:00:00,136.97,137.32,136.97,137.07,10153.0,127.2714,127.5967,127.2714,127.3644,10153.0
2019-05-21 13:30:00,137.0,137.1,136.87,136.9,6726.0,127.2993,127.3922,127.1785,127.2064,6726.0
2019-05-21 14:00:00,136.94,136.98,136.58,136.81,24170.0,127.2436,127.2807,126.9091,127.1228,24170.0
2019-05-21 14:30:00,136.74,136.91,136.51,136.58,13336.0,127.0577,127.2157,126.844,126.9091,13336.0
2019-05-21 15:00:00,136.56,136.65,136.44,136.59,18864.0,126.8905,126.9741,126.779,126.9183,18864.0
2019-05-21 15:30:00,136.6,136.75,136.49,136.75,57680.0,126.9276,127.067,126.8254,127.067,57680.0
2019-05-22 09:30:00,136.24,136.85,135.89,136.64,9853.0,126.9664,127.5349,126.6402,127.3392,9853.0
2019-05-22 10:00:00,136.71,137.24,136.33,137.24,4958.0,127.4044,127.8984,127.0503,127.8984,4958.0
2019-05-22 10:30:00,137.23,137.23,136.54,136.54,6800.0,127.889,127.889,127.246,127.246,6800.0
2019-05-22 11:00:00,136.65,136.85,136.39,136.85,6535.0,127.3485,127.5349,127.1062,127.5349,6535.0
2019-05-22 11:30:00,136.87,136.87,136.55,136.81,5880.0,127.5535,127.5535,127.2553,127.4976,5880.0
2019-05-22 12:00:00,136.81,137.16,136.81,137.06,5799.0,127.4976,127.8238,127.4976,127.7306,5799.0
2019-05-22 12:30:00,137.06,137.06,136.43,136.5,12913.0,127.7306,127.7306,127.1435,127.2087,12913.0
2019-05-22 13:00:00,136.49,136.82,136.2,136.39,9800.0,127.1994,127.5069,126.9291,127.1062,9800.0
2019-05-22 13:30:00,136.27,136.47,136.11,136.47,17955.0,126.9944,127.1808,126.8453,127.1808,17955.0
2019-05-22 14:00:00,136.39,136.48,135.99,136.0,15594.0,127.1062,127.1901,126.7334,126.7428,15594.0
2019-05-22 14:30:00,135.99,136.25,135.54,135.54,24248.0,126.7334,126.9757,126.3141,126.3141,24248.0
2019-05-22 15:00:00,135.54,135.79,135.54,135.72,16095.0,126.3141,126.5471,126.3141,126.4818,16095.0
2019-05-22 15:30:00,135.68,135.71,135.26,135.67,62895.0,126.4445,126.4725,126.0531,126.4352,62895.0
2019-05-23 09:30:00,134.59,135.68,133.72,134.0,12782.0,125.4287,126.4445,124.618,124.8789,12782.0
2019-05-23 10:00:00,133.89,134.2,133.71,134.17,12782.0,124.7764,125.0653,124.6086,125.0373,12782.0
2019-05-23 10:30:00,134.13,134.35,133.63,134.02,18212.0,125.0,125.2051,124.5341,124.8975,18212.0
2019-05-23 11:00:00,133.97,134.01,133.5,133.68,7585.0,124.8509,124.8882,124.4129,124.5807,7585.0
2019-05-23 11:30:00,133.64,133.64,133.16,133.16,7811.0,124.5434,124.5434,124.0961,124.0961,7811.0
2019-05-23 12:00:00,133.24,133.39,132.99,133.13,14831.0,124.1706,124.3104,123.9376,124.0681,14831.0
2019-05-23 12:30:00,133.11,133.11,132.6,132.79,10049.0,124.0495,124.0495,123.5742,123.7513,10049.0
2019-05-23 13:00:00,132.69,133.03,132.62,133.03,6500.0,123.6581,123.9749,123.5928,123.9749,6500.0
2019-05-23 13:30:00,133.02,133.14,132.87,133.06,7484.0,123.9656,124.0774,123.8258,124.0029,7484.0
2019-05-23 14:00:00,133.02,133.11,132.75,132.79,13100.0,123.9656,124.0495,123.714,123.7513,13100.0
2019-05-23 14:30:00,132.79,132.81,132.46,132.66,12706.0,123.7513,123.7699,123.4437,123.6301,12706.0
2019-05-23 15:00:00,132.61,132.76,132.33,132.71,16806.0,123.5835,123.7233,123.3226,123.6767,16806.0
2019-05-23 15:30:00,132.66,132.76,131.89,132.24,112772.0,123.6301,123.7233,122.9125,123.2387,112772.0
2019-05-24 09:30:00,133.41,134.65,133.2,133.23,24297.0,124.3291,125.4847,124.1333,124.1613,24297.0
2019-05-24 10:00:00,133.11,133.6,132.49,132.5,20734.0,124.0495,124.5061,123.4717,123.481,20734.0
2019-05-24 10:30:00,132.5,132.83,132.19,132.19,14270.0,123.481,123.7885,123.1921,123.1921,14270.0
2019-05-24 11:00:00,132.1,132.54,132.02,132.27,13805.0,123.1082,123.5183,123.0337,123.2667,13805.0
2019-05-24 11:30:00,132.2,132.59,132.18,132.39,8300.0,123.2014,123.5649,123.1828,123.3785,8300.0
2019-05-24 12:00:00,132.41,132.93,132.22,132.76,9788.0,123.3971,123.8817,123.2201,123.7233,9788.0
2019-05-24 12:30:00,132.87,133.04,132.58,132.62,11100.0,123.8258,123.9842,123.5556,123.5928,11100.0
2019-05-24 13:00:00,132.58,132.58,132.04,132.33,15520.0,123.5556,123.5556,123.0523,123.3226,15520.0
2019-05-24 13:30:00,132.34,132.41,131.94,132.07,13841.0,123.3319,123.3971,122.9591,123.0803,13841.0
2019-05-24 14:00:00,132.07,132.11,131.91,132.08,9873.0,123.0803,123.1175,122.9312,123.0896,9873.0
2019-05-24 14:30:00,132.05,132.48,132.05,132.28,12660.0,123.0616,123.4624,123.0616,123.276,12660.0
2019-05-24 15:00:00,132.24,132.44,132.2,132.3,13813.0,123.2387,123.4251,123.2014,123.2946,13813.0
2019-05-24 15:30:00,132.29,132.49,132.21,132.48,50284.0,123.2853,123.4717,123.2107,123.4624,50284.0
2019-05-28 09:30:00,133.0,133.95,132.95,133.81,10665.0,123.947,124.8323,123.9004,124.7018,10665.0
2019-05-28 10:00:00,133.77,133.83,132.98,133.36,8509.0,124.6646,124.7205,123.9283,124.2825,8509.0
2019-05-28 10:30:00,133.26,133.49,133.13,133.23,7462.0,124.1893,124.4036,124.0681,124.1613,7462.0
2019-05-28 11:00:00,133.17,133.32,132.67,132.68,7924.0,124.1054,124.2452,123.6394,123.6487,7924.0
2019-05-28 11:30:00,132.64,133.09,132.6,133.08,12118.0,123.6115,124.0308,123.5742,124.0215,12118.0
2019-05-28 12:00:00,133.1,133.25,133.05,133.12,12986.0,124.0402,124.1799,123.9936,124.0588,12986.0
2019-05-28 12:30:00,133.17,133.23,132.96,133.05,28589.0,124.1054,124.1613,123.9097,123.9936,28589.0
2019-05-28 13:00:00,133.08,133.09,132.77,132.77,4355.0,124.0215,124.0308,123.7326,123.7326,4355.0
2019-05-28 13:30:00,132.71,132.71,132.29,132.31,9884.0,123.6767,123.6767,123.2853,123.3039,9884.0
2019-05-28 14:00:00,132.3,132.3,131.8,131.86,8772.0,123.2946,123.2946,122.8286,122.8846,8772.0
2019-05-28 14:30:00,131.79,131.88,131.24,131.32,16817.0,122.8193,122.9032,122.3068,122.3813,16817.0
2019-05-28 15:00:00,131.28,131.3,131.13,131.15,21794.0,122.344,122.3627,122.2043,122.2229,21794.0
2019-05-28 15:30:00,131.15,131.27,130.86,130.94,92708.0,122.2229,122.3347,121.9526,122.0272,92708.0
2019-05-29 09:30:00,130.85,131.02,129.22,129.74,29741.0,121.9433,122.1017,120.4243,120.9089,29741.0
2019-05-29 10:00:00,129.64,130.13,129.61,130.09,7997.0,120.8157,121.2723,120.7877,121.235,7997.0
2019-05-29 10:30:00,130.14,130.6,130.0,130.52,15207.0,121.2816,121.7103,121.1512,121.6358,15207.0
2019-05-29 11:00:00,130.51,130.61,130.37,130.59,13174.0,121.6265,121.7196,121.496,121.701,13174.0
2019-05-29 11:30:00,130.61,130.69,130.19,130.28,31750.0,121.7196,121.7942,121.3282,121.4121,31750.0
2019-05-29 12:00:00,130.33,130.79,130.28,130.76,24271.0,121.4587,121.8874,121.4121,121.8594,24271.0
2019-05-29 12:30:00,130.75,130.97,130.69,130.84,9611.0,121.8501,122.0551,121.7942,121.934,9611.0
2019-05-29 13:00:00,130.8,131.32,130.69,131.05,11054.0,121.8967,122.3813,121.7942,122.1297,11054.0
2019-05-29 13:30:00,131.16,131.51,131.11,131.28,3300.0,122.2322,122.5584,122.1856,122.344,3300.0
2019-05-29 14:00:00,131.27,131.44,131.18,131.4,13964.0,122.3347,122.4931,122.2508,122.4559,13964.0
2019-05-29 14:30:00,131.37,131.37,130.77,131.0,18374.0,122.4279,122.4279,121.8688,122.0831,18374.0
2019-05-29 15:00:00,130.96,131.09,130.81,131.05,33591.0,122.0458,122.167,121.906,122.1297,33591.0
2019-05-29 15:30:00,131.05,131.56,130.95,131.47,37009.0,122.1297,122.605,122.0365,122.5211,37009.0
2019-05-30 09:30:00,131.58,132.09,130.76,132.01,12006.0,122.6236,123.0989,121.8594,123.0244,12006.0
2019-05-30 10:00:00,132.19,132.28,131.94,132.18,6010.0,123.1921,123.276,122.9591,123.1828,6010.0
2019-05-30 10:30:00,132.22,132.42,131.71,131.71,1307.0,123.2201,123.4064,122.7448,122.7448,1307.0
2019-05-30 11:00:00,131.75,132.25,131.6,132.25,4600.0,122.782,123.248,122.6423,123.248,4600.0
2019-05-30 11:30:00,132.22,132.22,131.73,131.83,5409.0,123.2201,123.2201,122.7634,122.8566,5409.0
2019-05-30 12:00:00,131.89,132.14,131.82,132.06,7376.0,122.9125,123.1455,122.8473,123.0709,7376.0
2019-05-30 12:30:00,132.13,132.45,132.04,132.45,7102.0,123.1362,123.4344,123.0523,123.4344,7102.0
2019-05-30 13:00:00,132.46,132.48,132.04,132.1,8821.0,123.4437,123.4624,123.0523,123.1082,8821.0
2019-05-30 13:30:00,132.15,132.33,132.04,132.2,9885.0,123.1548,123.3226,123.0523,123.2014,9885.0
2019-05-30 14:00:00,132.25,132.28,132.07,132.12,8722.0,123.248,123.276,123.0803,123.1269,8722.0
2019-05-30 14:30:00,132.09,132.37,132.07,132.35,16719.0,123.0989,123.3598,123.0803,123.3412,16719.0
2019-05-30 15:00:00,132.4,132.4,132.03,132.31,12562.0,123.3878,123.3878,123.043,123.3039,12562.0
2019-05-30 15:30:00,132.32,132.54,132.13,132.21,37538.0,123.3132,123.5183,123.1362,123.2107,37538.0
2019-05-31 09:30:00,131.5,131.7,130.46,131.58,19503.0,122.5491,122.7355,121.5799,122.6236,19503.0
2019-05-31 10:00:00,131.79,131.79,130.96,131.41,8790.0,122.8193,122.8193,122.0458,122.4652,8790.0
2019-05-31 10:30:00,131.47,132.02,131.3,131.69,8889.0,122.5211,123.0337,122.3627,122.7261,8889.0
2019-05-31 11:00:00,131.8,132.12,131.78,132.08,7191.0,122.8286,123.1269,122.81,123.0896,7191.0
2019-05-31 11:30:00,132.13,132.45,131.99,132.3,16202.0,123.1362,123.4344,123.0057,123.2946,16202.0
2019-05-31 12:00:00,132.31,132.31,131.6,131.74,4599.0,123.3039,123.3039,122.6423,122.7727,4599.0
2019-05-31 12:30:00,131.66,131.66,131.35,131.4,4254.0,122.6982,122.6982,122.4093,122.4559,4254.0
2019-05-31 13:00:00,131.43,131.96,131.41,131.63,16867.0,122.4838,122.9778,122.4652,122.6702,16867.0
2019-05-31 13:30:00,131.63,131.79,131.6,131.63,13781.0,122.6702,122.8193,122.6423,122.6702,13781.0
2019-05-31 14:00:00,131.63,131.63,131.04,131.3,5923.0,122.6702,122.6702,122.1204,122.3627,5923.0
2019-05-31 14:30:00,131.27,131.53,131.05,131.21,10953.0,122.3347,122.577,122.1297,122.2788,10953.0
2019-05-31 15:00:00,131.15,131.24,130.89,131.0,9904.0,122.2229,122.3068,121.9806,122.0831,9904.0
2019-05-31 15:30:00,131.0,131.42,130.76,131.26,70203.0,122.0831,122.4745,121.8594,122.3254,70203.0
2019-06-03 09:30:00,131.45,131.6,130.45,130.5,8671.0,122.5025,122.6423,121.5705,121.6171,8671.0
2019-06-03 10:00:00,130.22,130.99,130.19,130.99,6641.0,121.3562,122.0738,121.3282,122.0738,6641.0
2019-06-03 10:30:00,130.99,131.22,130.83,131.04,4611.0,122.0738,122.2881,121.9247,122.1204,4611.0
2019-06-03 11:00:00,131.08,131.2,130.87,131.17,8493.0,122.1577,122.2695,121.9619,122.2415,8493.0
2019-06-03 11:30:00,131.08,131.46,131.04,131.36,17217.0,122.1577,122.5118,122.1204,122.4186,17217.0
2019-06-03 12:00:00,131.36,131.53,130.7,130.7,28672.0,122.4186,122.577,121.8035,121.8035,28672.0
2019-06-03 12:30:00,130.68,130.79,130.34,130.54,14845.0,121.7849,121.8874,121.468,121.6544,14845.0
2019-06-03 13:00:00,130.54,131.2,130.28,130.77,9891.0,121.6544,122.2695,121.4121,121.8688,9891.0
2019-06-03 13:30:00,130.73,130.73,130.35,130.66,8008.0,121.8315,121.8315,121.4773,121.7662,8008.0
2019-06-03 14:00:00,130.85,131.0,130.57,130.67,12519.0,121.9433,122.0831,121.6824,121.7756,12519.0
2019-06-03 14:30:00,130.78,130.88,130.05,130.15,11792.0,121.8781,121.9713,121.1978,121.291,11792.0
2019-06-03 15:00:00,130.24,130.36,129.82,129.95,32766.0,121.3748,121.4867,120.9834,121.1046,32766.0
2019-06-03 15:30:00,129.98,130.88,129.82,130.72,73227.0,121.1325,121.9713,120.9834,121.8222,73227.0
2019-06-04 09:30:00,131.99,131.99,130.26,130.32,16607.0,123.0057,123.0057,121.3935,121.4494,16607.0
2019-06-04 10:00:00,130.5,131.07,130.21,131.07,8348.0,121.6171,122.1483,121.3469,122.1483,8348.0
2019-06-04 10:30:00,131.15,131.22,130.81,131.03,7125.0,122.2229,122.2881,121.906,122.1111,7125.0
2019-06-04 11:00:00,131.01,131.52,130.96,131.26,14692.0,122.0924,122.5677,122.0458,122.3254,14692.0
2019-06-04 11:30:00,131.26,131.87,131.26,131.75,6196.0,122.3254,122.8939,122.3254,122.782,6196.0
2019-06-04 12:00:00,131.77,131.82,131.29,131.52,10509.0,122.8007,122.8473,122.3534,122.5677,10509.0
2019-06-04 12:30:00,131.4,132.07,131.38,131.95,4071.0,122.4559,123.0803,122.4372,122.9684,4071.0
2019-06-04 13:00:00,131.89,132.16,131.89,132.16,5967.0,122.9125,123.1641,122.9125,123.1641,5967.0
2019-06-04 13:30:00,132.15,132.24,131.79,131.97,17952.0,123.1548,123.2387,122.8193,122.9871,17952.0
2019-06-04 14:00:00,131.97,132.04,131.6,131.61,6500.0,122.9871,123.0523,122.6423,122.6516,6500.0
2019-06-04 14:30:00,131.62,132.1,131.47,131.82,26112.0,122.6609,123.1082,122.5211,122.8473,26112.0
2019-06-04 15:00:00,131.83,132.34,131.83,132.25,12507.0,122.8566,123.3319,122.8566,123.248,12507.0
2019-06-04 15:30:00,132.31,132.7,132.11,132.68,28491.0,123.3039,123.6674,123.1175,123.6487,28491.0
2019-06-05 09:30:00,133.54,134.58,133.27,133.43,10049.0,124.4502,125.4194,124.1986,124.3477,10049.0
2019-06-05 10:00:00,133.44,133.67,132.82,133.09,12568.0,124.357,124.5714,123.7792,124.0308,12568.0
2019-06-05 10:30:00,132.9,133.09,132.45,132.57,6440.0,123.8538,124.0308,123.4344,123.5462,6440.0
2019-06-05 11:00:00,132.53,132.98,132.38,132.92,9086.0,123.509,123.9283,123.3692,123.8724,9086.0
2019-06-05 11:30:00,132.92,133.33,132.86,133.11,4638.0,123.8724,124.2545,123.8165,124.0495,4638.0
2019-06-05 12:00:00,133.13,133.19,132.84,133.04,6558.0,124.0681,124.124,123.7979,123.9842,6558.0
2019-06-05 12:30:00,132.98,133.12,132.79,132.85,8181.0,123.9283,124.0588,123.7513,123.8072,8181.0
2019-06-05 13:00:00,132.88,133.26,132.88,133.05,9891.0,123.8351,124.1893,123.8351,123.9936,9891.0
2019-06-05 13:30:00,133.11,133.21,132.97,133.17,10814.0,124.0495,124.1427,123.919,124.1054,10814.0
2019-06-05 14:00:00,133.07,133.2,133.02,133.12,9228.0,124.0122,124.1333,123.9656,124.0588,9228.0
2019-06-05 14:30:00,133.15,133.27,133.04,133.19,10635.0,124.0868,124.1986,123.9842,124.124,10635.0
2019-06-05 15:00:00,133.21,133.29,133.09,133.12,15585.0,124.1427,124.2172,124.0308,124.0588,15585.0
2019-06-05 15:30:00,133.12,133.68,132.95,133.54,58101.0,124.0588,124.5807,123.9004,124.4502,58101.0
2019-06-06 09:30:00,133.35,133.64,132.87,132.99,7171.0,124.2731,124.5434,123.8258,123.9376,7171.0
2019-06-06 10:00:00,133.06,133.2,132.84,132.92,4489.0,124.0029,124.1333,123.7979,123.8724,4489.0
2019-06-06 10:30:00,132.84,133.21,132.66,133.14,17833.0,123.7979,124.1427,123.6301,124.0774,17833.0
2019-06-06 11:00:00,133.11,133.28,132.83,133.18,18272.0,124.0495,124.2079,123.7885,124.1147,18272.0
2019-06-06 11:30:00,133.21,133.32,132.97,133.15,10707.0,124.1427,124.2452,123.919,124.0868,10707.0
2019-06-06 12:00:00,133.16,133.29,132.89,133.01,10476.0,124.0961,124.2172,123.8445,123.9563,10476.0
2019-06-06 12:30:00,133.03,133.27,132.93,133.1,9319.0,123.9749,124.1986,123.8817,124.0402,9319.0
2019-06-06 13:00:00,133.04,133.1,132.77,132.87,16845.0,123.9842,124.0402,123.7326,123.8258,16845.0
2019-06-06 13:30:00,132.99,133.0,132.92,132.96,3846.0,123.9376,123.947,123.8724,123.9097,3846.0
2019-06-06 14:00:00,133.02,133.02,132.88,132.88,4165.0,123.9656,123.9656,123.8351,123.8351,4165.0
2019-06-06 14:30:00,132.84,133.21,132.84,133.01,10102.0,123.7979,124.1427,123.7979,123.9563,10102.0
2019-06-06 15:00:00,133.0,133.2,132.87,133.17,14005.0,123.947,124.1333,123.8258,124.1054,14005.0
2019-06-06 15:30:00,133.13,133.46,133.08,133.39,30668.0,124.0681,124.3757,124.0215,124.3104,30668.0
2019-06-07 09:30:00,134.06,134.63,134.06,134.61,6828.0,124.9348,125.466,124.9348,125.4474,6828.0
2019-06-07 10:00:00,134.46,134.55,134.24,134.55,4780.0,125.3076,125.3915,125.1026,125.3915,4780.0
2019-06-07 10:30:00,134.74,135.53,134.73,135.48,4327.0,125.5685,126.3048,125.5592,126.2582,4327.0
2019-06-07 11:00:00,135.59,135.67,135.14,135.25,4739.0,126.3607,126.4352,125.9413,126.0438,4739.0
2019-06-07 11:30:00,135.09,135.1,134.85,134.97,2209.0,125.8947,125.904,125.671,125.7829,2209.0
2019-06-07 12:00:00,134.98,135.33,134.97,135.24,3131.0,125.7922,126.1184,125.7829,126.0345,3131.0
2019-06-07 12:30:00,135.31,135.4,135.08,135.4,3133.0,126.0997,126.1836,125.8854,126.1836,3133.0
2019-06-07 13:00:00,135.47,135.62,135.37,135.41,4735.0,126.2488,126.3886,126.1556,126.1929,4735.0
2019-06-07 13:30:00,135.5,135.58,135.41,135.49,3500.0,126.2768,126.3513,126.1929,126.2675,3500.0
2019-06-07 14:00:00,135.52,135.78,135.44,135.76,4378.0,126.2954,126.5377,126.2209,126.5191,4378.0
2019-06-07 14:30:00,135.72,135.85,135.54,135.61,13142.0,126.4818,126.603,126.3141,126.3793,13142.0
2019-06-07 15:00:00,135.61,136.06,135.6,135.8,18742.0,126.3793,126.7987,126.37,126.5564,18742.0
2019-06-07 15:30:00,135.78,135.89,135.33,135.41,65281.0,126.5377,126.6402,126.1184,126.1929,65281.0
2019-06-10 09:30:00,136.23,136.62,135.98,136.36,7796.0,126.9571,127.3206,126.7241,127.0783,7796.0
2019-06-10 10:00:00,136.34,136.67,136.31,136.58,7101.0,127.0596,127.3672,127.0317,127.2833,7101.0
2019-06-10 10:30:00,136.64,136.78,136.55,136.71,4369.0,127.3392,127.4697,127.2553,127.4044,4369.0
2019-06-10 11:00:00,136.69,136.98,136.69,136.92,4905.0,127.3858,127.6561,127.3858,127.6001,4905.0
2019-06-10 11:30:00,136.94,137.32,136.92,137.24,6892.0,127.6188,127.9729,127.6001,127.8984,6892.0
2019-06-10 12:00:00,137.28,137.33,136.62,136.64,6676.0,127.9356,127.9822,127.3206,127.3392,6676.0
2019-06-10 12:30:00,136.62,136.81,136.29,136.78,8059.0,127.3206,127.4976,127.013,127.4697,8059.0
2019-06-10 13:00:00,136.85,137.12,136.79,136.93,5357.0,127.5349,127.7865,127.479,127.6095,5357.0
2019-06-10 13:30:00,136.94,136.98,136.73,136.84,3825.0,127.6188,127.6561,127.4231,127.5256,3825.0
2019-06-10 14:00:00,136.77,136.79,136.54,136.76,7020.0,127.4603,127.479,127.246,127.451,7020.0
2019-06-10 14:30:00,136.78,136.89,136.73,136.89,6875.0,127.4697,127.5722,127.4231,127.5722,6875.0
2019-06-10 15:00:00,136.95,137.07,136.86,136.86,10880.0,127.6281,127.7399,127.5442,127.5442,10880.0
2019-06-10 15:30:00,136.86,137.08,136.74,136.86,27567.0,127.5442,127.7492,127.4324,127.5442,27567.0
2019-06-11 09:30:00,137.48,137.93,137.14,137.14,5389.0,128.122,128.5414,127.8052,127.8052,5389.0
2019-06-11 10:00:00,137.19,137.19,136.56,136.58,4247.0,127.8518,127.8518,127.2646,127.2833,4247.0
2019-06-11 10:30:00,136.68,136.93,136.5,136.55,6202.0,127.3765,127.6095,127.2087,127.2553,6202.0
2019-06-11 11:00:00,136.66,136.85,136.5,136.72,8058.0,127.3578,127.5349,127.2087,127.4138,8058.0
2019-06-11 11:30:00,136.55,136.55,136.19,136.5,4271.0,127.2553,127.2553,126.9198,127.2087,4271.0
2019-06-11 12:00:00,136.43,136.43,136.19,136.34,5005.0,127.1435,127.1435,126.9198,127.0596,5005.0
2019-06-11 12:30:00,136.31,136.38,135.9,135.9,2400.0,127.0317,127.0969,126.6496,126.6496,2400.0
2019-06-11 13:00:00,135.88,136.09,135.74,135.75,4940.0,126.6309,126.8266,126.5005,126.5098,4940.0
2019-06-11 13:30:00,135.72,136.42,135.72,136.4,13462.0,126.4818,127.1342,126.4818,127.1155,13462.0
2019-06-11 14:00:00,136.43,136.71,136.34,136.58,5499.0,127.1435,127.4044,127.0596,127.2833,5499.0
2019-06-11 14:30:00,136.63,136.85,136.52,136.55,14086.0,127.3299,127.5349,127.2274,127.2553,14086.0
2019-06-11 15:00:00,136.55,136.91,136.47,136.66,9896.0,127.2553,127.5908,127.1808,127.3578,9896.0
2019-06-11 15:30:00,136.7,136.9,136.46,136.78,29160.0,127.3951,127.5815,127.1714,127.4697,29160.0
2019-06-12 09:30:00,136.92,137.82,136.13,137.72,10733.0,127.6001,128.4389,126.8639,128.3457,10733.0
2019-06-12 10:00:00,137.84,137.91,137.4,137.5,7782.0,128.4575,128.5227,128.0475,128.1407,7782.0
2019-06-12 10:30:00,137.39,138.08,137.38,137.76,7234.0,128.0381,128.6812,128.0288,128.383,7234.0
2019-06-12 11:00:00,137.71,137.94,137.7,137.82,4380.0,128.3364,128.5507,128.327,128.4389,4380.0
2019-06-12 11:30:00,138.03,138.03,137.65,137.68,6824.0,128.6346,128.6346,128.2804,128.3084,6824.0
2019-06-12 12:00:00,137.61,138.08,137.55,138.07,8211.0,128.2432,128.6812,128.1873,128.6719,8211.0
2019-06-12 12:30:00,138.0,138.27,137.94,138.27,4123.0,128.6066,128.8582,128.5507,128.8582,4123.0
2019-06-12 13:00:00,138.16,138.26,138.04,138.25,3515.0,128.7557,128.8489,128.6439,128.8396,3515.0
2019-06-12 13:30:00,138.25,138.64,138.24,138.63,15982.0,128.8396,129.2031,128.8303,129.1937,15982.0
2019-06-12 14:00:00,138.61,138.89,138.33,138.41,12109.0,129.1751,129.436,128.9142,128.9887,12109.0
2019-06-12 14:30:00,138.42,138.54,138.35,138.37,9718.0,128.998,129.1099,128.9328,128.9514,9718.0
2019-06-12 15:00:00,138.41,138.69,138.26,138.64,16600.0,128.9887,129.2497,128.8489,129.2031,16600.0
2019-06-12 15:30:00,138.6,138.69,138.41,138.59,40487.0,129.1658,129.2497,128.9887,129.1565,40487.0
2019-06-13 09:30:00,139.11,139.35,138.83,139.27,8138.0,129.6411,129.8647,129.3801,129.7902,8138.0
2019-06-13 10:00:00,139.15,139.34,138.47,138.49,23426.0,129.6783,129.8554,129.0446,129.0633,23426.0
2019-06-13 10:30:00,138.34,138.57,138.15,138.33,19052.0,128.9235,129.1378,128.7464,128.9142,19052.0
2019-06-13 11:00:00,138.34,138.42,137.9,138.06,17017.0,128.9235,128.998,128.5134,128.6625,17017.0
2019-06-13 11:30:00,138.04,138.07,137.88,138.05,3290.0,128.6439,128.6719,128.4948,128.6532,3290.0
2019-06-13 12:00:00,138.03,138.14,137.74,137.74,4300.0,128.6346,128.7371,128.3643,128.3643,4300.0
2019-06-13 12:30:00,137.67,137.97,137.48,137.91,35432.0,128.2991,128.5787,128.122,128.5227,35432.0
2019-06-13 13:00:00,137.94,137.97,137.6,137.87,8726.0,128.5507,128.5787,128.2339,128.4855,8726.0
2019-06-13 13:30:00,137.93,138.08,137.89,138.05,5323.0,128.5414,128.6812,128.5041,128.6532,5323.0
2019-06-13 14:00:00,138.0,138.06,137.69,137.81,5740.0,128.6066,128.6625,128.3177,128.4296,5740.0
2019-06-13 14:30:00,137.87,137.87,137.56,137.56,11168.0,128.4855,128.4855,128.1966,128.1966,11168.0
2019-06-13 15:00:00,137.54,137.54,137.29,137.41,13747.0,128.1779,128.1779,127.945,128.0568,13747.0
2019-06-13 15:30:00,137.46,138.1,137.3,138.03,78797.0,128.1034,128.6998,127.9543,128.6346,78797.0
2019-06-14 09:30:00,137.85,138.48,137.44,138.12,11694.0,128.4668,129.054,128.0847,128.7185,11694.0
2019-06-14 10:00:00,138.04,138.17,137.91,137.92,3529.0,128.6439,128.7651,128.5227,128.5321,3529.0
2019-06-14 10:30:00,137.82,138.1,137.75,137.93,5620.0,128.4389,128.6998,128.3736,128.5414,5620.0
2019-06-14 11:00:00,137.84,138.12,137.71,138.12,4900.0,128.4575,128.7185,128.3364,128.7185,4900.0
2019-06-14 11:30:00,138.14,138.22,137.89,137.93,5729.0,128.7371,128.8116,128.5041,128.5414,5729.0
2019-06-14 12:00:00,137.92,137.92,137.65,137.72,5962.0,128.5321,128.5321,128.2804,128.3457,5962.0
2019-06-14 12:30:00,137.72,137.89,137.69,137.84,2695.0,128.3457,128.5041,128.3177,128.4575,2695.0
2019-06-14 13:00:00,137.84,137.85,137.69,137.69,3049.0,128.4575,128.4668,128.3177,128.3177,3049.0
2019-06-14 13:30:00,137.71,137.81,137.7,137.72,3500.0,128.3364,128.4296,128.327,128.3457,3500.0
2019-06-14 14:00:00,137.73,137.91,137.73,137.81,3540.0,128.355,128.5227,128.355,128.4296,3540.0
2019-06-14 14:30:00,137.84,137.96,137.72,137.89,7715.0,128.4575,128.5693,128.3457,128.5041,7715.0
2019-06-14 15:00:00,137.86,138.09,137.85,137.97,10575.0,128.4762,128.6905,128.4668,128.5787,10575.0
2019-06-14 15:30:00,137.97,138.08,137.67,137.8,31156.0,128.5787,128.6812,128.2991,128.4202,31156.0
2019-06-17 09:30:00,138.38,139.24,137.9,137.9,8117.0,128.9608,129.7622,128.5134,128.5134,8117.0
2019-06-17 10:00:00,137.84,137.94,137.53,137.55,3500.0,128.4575,128.5507,128.1686,128.1873,3500.0
2019-06-17 10:30:00,137.59,137.68,137.37,137.67,3978.0,128.2245,128.3084,128.0195,128.2991,3978.0
2019-06-17 11:00:00,137.58,137.72,137.48,137.58,7220.0,128.2152,128.3457,128.122,128.2152,7220.0
2019-06-17 11:30:00,137.68,137.68,137.37,137.43,4037.0,128.3084,128.3084,128.0195,128.0754,4037.0
2019-06-17 12:00:00,137.44,137.49,137.35,137.49,4625.0,128.0847,128.1313,128.0009,128.1313,4625.0
2019-06-17 12:30:00,137.49,137.52,137.22,137.38,5700.0,128.1313,128.1593,127.8797,128.0288,5700.0
2019-06-17 13:00:00,137.38,137.45,137.35,137.38,1488.0,128.0288,128.0941,128.0009,128.0288,1488.0
2019-06-17 13:30:00,137.3,137.62,137.27,137.59,4364.0,127.9543,128.2525,127.9263,128.2245,4364.0
2019-06-17 14:00:00,137.65,137.75,137.4,137.46,5595.0,128.2804,128.3736,128.0475,128.1034,5595.0
2019-06-17 14:30:00,137.41,137.43,137.22,137.22,3263.0,128.0568,128.0754,127.8797,127.8797,3263.0
2019-06-17 15:00:00,137.11,137.36,137.11,137.28,4880.0,127.7772,128.0102,127.7772,127.9356,4880.0
2019-06-17 15:30:00,137.25,137.27,136.93,137.08,24866.0,127.9077,127.9263,127.6095,127.7492,24866.0
2019-06-18 09:30:00,138.54,138.54,137.5,137.7,15986.0,129.1099,129.1099,128.1407,128.327,15986.0
2019-06-18 10:00:00,137.72,137.98,137.69,137.89,37522.0,128.3457,128.588,128.3177,128.5041,37522.0
2019-06-18 10:30:00,137.8,137.83,137.6,137.66,6400.0,128.4202,128.4482,128.2339,128.2898,6400.0
2019-06-18 11:00:00,137.66,137.78,137.42,137.58,5352.0,128.2898,128.4016,128.0661,128.2152,5352.0
2019-06-18 11:30:00,137.59,137.73,137.49,137.53,2909.0,128.2245,128.355,128.1313,128.1686,2909.0
2019-06-18 12:00:00,137.72,137.89,137.68,137.77,5070.0,128.3457,128.5041,128.3084,128.3923,5070.0
2019-06-18 12:30:00,137.76,138.05,137.71,137.84,10525.0,128.383,128.6532,128.3364,128.4575,10525.0
2019-06-18 13:00:00,137.9,137.91,137.14,137.28,18724.0,128.5134,128.5227,127.8052,127.9356,18724.0
2019-06-18 13:30:00,137.32,137.42,136.3,136.32,37599.0,127.9729,128.0661,127.0223,127.041,37599.0
2019-06-18 14:00:00,136.35,137.38,136.35,137.22,32733.0,127.0689,128.0288,127.0689,127.8797,32733.0
2019-06-18 14:30:00,137.11,137.25,137.05,137.09,9359.0,127.7772,127.9077,127.7213,127.7586,9359.0
2019-06-18 15:00:00,137.17,137.2,136.87,137.04,11015.0,127.8331,127.8611,127.5535,127.712,11015.0
2019-06-18 15:30:00,136.98,137.36,136.88,137.34,61861.0,127.6561,128.0102,127.5629,127.9915,61861.0
2019-06-19 09:30:00,137.88,138.0,136.85,137.06,14306.0,128.4948,128.6066,127.5349,127.7306,14306.0
2019-06-19 10:00:00,137.17,137.27,136.76,136.81,22319.0,127.8331,127.9263,127.451,127.4976,22319.0
2019-06-19 10:30:00,136.8,136.86,136.59,136.85,21079.0,127.4883,127.5442,127.2926,127.5349,21079.0
2019-06-19 11:00:00,136.79,137.23,136.69,137.13,12302.0,127.479,127.889,127.3858,127.7958,12302.0
2019-06-19 11:30:00,137.11,137.22,137.03,137.04,3502.0,127.7772,127.8797,127.7026,127.712,3502.0
2019-06-19 12:00:00,136.96,137.13,136.9,137.13,3700.0,127.6374,127.7958,127.5815,127.7958,3700.0
2019-06-19 12:30:00,137.13,137.18,137.05,137.1,7734.0,127.7958,127.8424,127.7213,127.7679,7734.0
2019-06-19 13:00:00,137.12,137.17,137.05,137.11,5115.0,127.7865,127.8331,127.7213,127.7772,5115.0
2019-06-19 13:30:00,137.19,137.45,137.09,137.31,16294.0,127.8518,128.0941,127.7586,127.9636,16294.0
2019-06-19 14:00:00,137.38,137.88,137.14,137.31,11699.0,128.0288,128.4948,127.8052,127.9636,11699.0
2019-06-19 14:30:00,137.27,137.55,137.13,137.27,10774.0,127.9263,128.1873,127.7958,127.9263,10774.0
2019-06-19 15:00:00,137.33,137.83,137.3,137.58,35166.0,127.9822,128.4482,127.9543,128.2152,35166.0
2019-06-19 15:30:00,137.59,138.35,137.59,138.17,34536.0,128.2245,128.9328,128.2245,128.7651,34536.0
2019-06-20 09:30:00,138.64,139.94,138.25,139.56,14546.0,129.2031,130.4146,128.8396,130.0604,14546.0
2019-06-20 10:00:00,139.39,139.39,138.64,138.68,7914.0,129.902,129.902,129.2031,129.2403,7914.0
2019-06-20 10:30:00,138.54,138.73,138.2,138.2,5705.0,129.1099,129.2869,128.793,128.793,5705.0
2019-06-20 11:00:00,138.25,138.34,138.01,138.01,5081.0,128.8396,128.9235,128.6159,128.6159,5081.0
2019-06-20 11:30:00,137.93,138.42,137.91,138.3,5224.0,128.5414,128.998,128.5227,128.8862,5224.0
2019-06-20 12:00:00,138.21,138.31,137.99,138.22,18525.0,128.8023,128.8955,128.5973,128.8116,18525.0
2019-06-20 12:30:00,138.15,138.46,138.15,138.4,4550.0,128.7464,129.0353,128.7464,128.9794,4550.0
2019-06-20 13:00:00,138.52,138.71,138.52,138.71,1100.0,129.0912,129.2683,129.0912,129.2683,1100.0
2019-06-20 13:30:00,138.84,138.99,138.69,138.99,4078.0,129.3894,129.5292,129.2497,129.5292,4078.0
2019-06-20 14:00:00,139.01,139.19,138.58,138.65,12323.0,129.5479,129.7156,129.1471,129.2124,12323.0
2019-06-20 14:30:00,138.7,138.78,138.43,138.7,8664.0,129.259,129.3335,129.0074,129.259,8664.0
2019-06-20 15:00:00,138.77,138.78,138.62,138.63,8510.0,129.3242,129.3335,129.1844,129.1937,8510.0
2019-06-20 15:30:00,138.62,138.78,138.58,138.6,37568.0,129.1844,129.3335,129.1471,129.1658,37568.0
2019-06-21 09:30:00,138.69,138.82,137.77,138.36,55373.0,129.2497,129.3708,128.3923,128.9421,55373.0
2019-06-21 10:00:00,138.3,138.3,137.82,137.82,1900.0,128.8862,128.8862,128.4389,128.4389,1900.0
2019-06-21 10:30:00,137.83,137.96,136.94,136.96,32292.0,128.4482,128.5693,127.6188,127.6374,32292.0
2019-06-21 11:00:00,137.05,138.18,137.05,137.75,8100.0,127.7213,128.7744,127.7213,128.3736,8100.0
2019-06-21 11:30:00,137.66,137.9,137.58,137.65,5202.0,128.2898,128.5134,128.2152,128.2804,5202.0
2019-06-21 12:00:00,137.77,138.03,137.66,137.68,4784.0,128.3923,128.6346,128.2898,128.3084,4784.0
2019-06-21 12:30:00,137.69,137.7,137.54,137.66,1734.0,128.3177,128.327,128.1779,128.2898,1734.0
2019-06-21 13:00:00,137.56,137.62,137.43,137.56,5814.0,128.1966,128.2525,128.0754,128.1966,5814.0
2019-06-21 13:30:00,137.61,137.61,137.25,137.36,4371.0,128.2432,128.2432,127.9077,128.0102,4371.0
2019-06-21 14:00:00,137.45,137.45,137.24,137.3,5543.0,128.0941,128.0941,127.8984,127.9543,5543.0
2019-06-21 14:30:00,137.34,137.34,137.19,137.27,4370.0,127.9915,127.9915,127.8518,127.9263,4370.0
2019-06-21 15:00:00,137.29,137.6,137.2,137.51,4646.0,127.945,128.2339,127.8611,128.15,4646.0
2019-06-21 15:30:00,137.56,137.61,137.14,137.26,15427.0,128.1966,128.2432,127.8052,127.917,15427.0
2019-06-24 09:30:00,137.67,137.7,136.65,137.05,7895.0,128.2991,128.327,127.3485,127.7213,7895.0
2019-06-24 10:00:00,136.96,137.49,136.94,137.44,10038.0,127.6374,128.1313,127.6188,128.0847,10038.0
2019-06-24 10:30:00,137.29,137.63,137.13,137.13,7122.0,127.945,128.2618,127.7958,127.7958,7122.0
2019-06-24 11:00:00,137.15,137.48,137.15,137.41,4400.0,127.8145,128.122,127.8145,128.0568,4400.0
2019-06-24 11:30:00,137.43,137.49,136.89,136.98,119584.0,128.0754,128.1313,127.5722,127.6561,119584.0
2019-06-24 12:00:00,136.98,137.53,136.98,137.26,31908.0,127.6561,128.1686,127.6561,127.917,31908.0
2019-06-24 12:30:00,137.3,137.43,137.12,137.14,4344.0,127.9543,128.0754,127.7865,127.8052,4344.0
2019-06-24 13:00:00,137.15,137.2,137.05,137.08,2378.0,127.8145,127.8611,127.7213,127.7492,2378.0
2019-06-24 13:30:00,137.07,137.08,136.73,136.82,2464.0,127.7399,127.7492,127.4231,127.5069,2464.0
2019-06-24 14:00:00,136.77,137.15,136.72,136.91,7673.0,127.4603,127.8145,127.4138,127.5908,7673.0
2019-06-24 14:30:00,136.88,137.06,136.79,137.0,5181.0,127.5629,127.7306,127.479,127.6747,5181.0
2019-06-24 15:00:00,137.04,137.17,136.78,136.93,6660.0,127.712,127.8331,127.4697,127.6095,6660.0
2019-06-24 15:30:00,136.92,137.08,136.75,136.96,21168.0,127.6001,127.7492,127.4417,127.6374,21168.0
2019-06-25 09:30:00,136.83,136.88,136.29,136.8,5926.0,127.5163,127.5629,127.013,127.4883,5926.0
2019-06-25 10:00:00,136.68,136.82,136.62,136.7,4149.0,127.3765,127.5069,127.3206,127.3951,4149.0
2019-06-25 10:30:00,136.64,136.74,136.13,136.27,5700.0,127.3392,127.4324,126.8639,126.9944,5700.0
2019-06-25 11:00:00,136.27,136.58,136.08,136.47,3456.0,126.9944,127.2833,126.8173,127.1808,3456.0
2019-06-25 11:30:00,136.49,136.75,136.35,136.59,10133.0,127.1994,127.4417,127.0689,127.2926,10133.0
2019-06-25 12:00:00,136.58,136.65,136.49,136.65,2754.0,127.2833,127.3485,127.1994,127.3485,2754.0
2019-06-25 12:30:00,136.57,136.59,136.22,136.49,6700.0,127.274,127.2926,126.9478,127.1994,6700.0
2019-06-25 13:00:00,136.45,136.45,136.07,136.37,3424.0,127.1621,127.1621,126.808,127.0876,3424.0
2019-06-25 13:30:00,136.41,136.61,136.29,136.29,3134.0,127.1249,127.3112,127.013,127.013,3134.0
2019-06-25 14:00:00,136.24,136.49,136.14,136.25,7350.0,126.9664,127.1994,126.8732,126.9757,7350.0
2019-06-25 14:30:00,136.17,136.18,135.79,136.14,6354.0,126.9012,126.9105,126.5471,126.8732,6354.0
2019-06-25 15:00:00,136.13,136.14,135.74,135.9,11448.0,126.8639,126.8732,126.5005,126.6496,11448.0
2019-06-25 15:30:00,135.91,135.98,135.6,135.66,21171.0,126.6589,126.7241,126.37,126.4259,21171.0
2019-06-26 09:30:00,136.45,137.4,135.76,135.87,35936.0,127.1621,128.0475,126.5191,126.6216,35936.0
2019-06-26 10:00:00,135.9,136.07,135.6,135.78,17256.0,126.6496,126.808,126.37,126.5377,17256.0
2019-06-26 10:30:00,135.79,135.91,135.72,135.75,4081.0,126.5471,126.6589,126.4818,126.5098,4081.0
2019-06-26 11:00:00,135.75,136.14,135.72,135.72,6025.0,126.5098,126.8732,126.4818,126.4818,6025.0
2019-06-26 11:30:00,135.7,135.78,135.34,135.51,5265.0,126.4632,126.5377,126.1277,126.2861,5265.0
2019-06-26 12:00:00,135.58,135.7,135.41,135.41,7900.0,126.3513,126.4632,126.1929,126.1929,7900.0
2019-06-26 12:30:00,135.45,135.75,135.42,135.75,6347.0,126.2302,126.5098,126.2022,126.5098,6347.0
2019-06-26 13:00:00,135.69,135.79,135.25,135.25,7090.0,126.4539,126.5471,126.0438,126.0438,7090.0
2019-06-26 13:30:00,135.34,135.34,134.9,134.99,6610.0,126.1277,126.1277,125.7176,125.8015,6610.0
2019-06-26 14:00:00,134.98,135.06,134.57,134.71,12720.0,125.7922,125.8667,125.4101,125.5406,12720.0
2019-06-26 14:30:00,134.73,134.81,134.39,134.77,13859.0,125.5592,125.6338,125.2423,125.5965,13859.0
2019-06-26 15:00:00,134.82,135.06,134.68,134.84,17908.0,125.6431,125.8667,125.5126,125.6617,17908.0
2019-06-26 15:30:00,134.79,135.02,134.38,134.41,58201.0,125.6151,125.8295,125.233,125.261,58201.0
2019-06-27 09:30:00,135.04,135.44,134.99,135.03,9310.0,125.8481,126.2209,125.8015,125.8388,9310.0
2019-06-27 10:00:00,134.94,135.28,134.81,134.95,13206.0,125.7549,126.0718,125.6338,125.7642,13206.0
2019-06-27 10:30:00,134.93,135.07,134.83,134.83,7997.0,125.7456,125.8761,125.6524,125.6524,7997.0
2019-06-27 11:00:00,134.92,134.92,134.51,134.78,5100.0,125.7363,125.7363,125.3542,125.6058,5100.0
2019-06-27 11:30:00,134.7,134.85,134.7,134.71,5874.0,125.5312,125.671,125.5312,125.5406,5874.0
2019-06-27 12:00:00,134.67,134.91,134.42,134.48,11333.0,125.5033,125.727,125.2703,125.3262,11333.0
2019-06-27 12:30:00,134.52,134.76,134.47,134.56,9907.0,125.3635,125.5872,125.3169,125.4008,9907.0
2019-06-27 13:00:00,134.49,134.79,134.48,134.66,5635.0,125.3355,125.6151,125.3262,125.494,5635.0
2019-06-27 13:30:00,134.7,134.74,134.37,134.59,52965.0,125.5312,125.5685,125.2237,125.4287,52965.0
2019-06-27 14:00:00,134.62,134.91,134.49,134.75,27013.0,125.4567,125.727,125.3355,125.5778,27013.0
2019-06-27 14:30:00,134.8,134.9,134.42,134.44,16710.0,125.6244,125.7176,125.2703,125.2889,16710.0
2019-06-27 15:00:00,134.44,134.83,134.38,134.64,70579.0,125.2889,125.6524,125.233,125.4753,70579.0
2019-06-27 15:30:00,134.61,134.71,134.37,134.55,97656.0,125.4474,125.5406,125.2237,125.3915,97656.0
2019-06-28 09:30:00,135.0,135.91,134.02,134.78,17067.0,125.8108,126.6589,124.8975,125.6058,17067.0
2019-06-28 10:00:00,134.75,134.75,134.3,134.3,13259.0,125.5778,125.5778,125.1585,125.1585,13259.0
2019-06-28 10:30:00,134.4,134.86,134.15,134.38,27743.0,125.2517,125.6804,125.0187,125.233,27743.0
2019-06-28 11:00:00,134.36,134.67,134.11,134.22,29022.0,125.2144,125.5033,124.9814,125.0839,29022.0
2019-06-28 11:30:00,134.25,134.41,134.15,134.3,21531.0,125.1119,125.261,125.0187,125.1585,21531.0
2019-06-28 12:00:00,134.3,134.84,134.24,134.53,14584.0,125.1585,125.6617,125.1026,125.3728,14584.0
2019-06-28 12:30:00,134.56,135.06,134.55,134.95,24582.0,125.4008,125.8667,125.3915,125.7642,24582.0
2019-06-28 13:00:00,134.99,135.01,134.73,134.79,14611.0,125.8015,125.8201,125.5592,125.6151,14611.0
2019-06-28 13:30:00,134.82,135.09,134.68,134.74,11167.0,125.6431,125.8947,125.5126,125.5685,11167.0
2019-06-28 14:00:00,134.63,134.68,134.41,134.47,12568.0,125.466,125.5126,125.261,125.3169,12568.0
2019-06-28 14:30:00,134.46,134.69,134.08,134.11,34848.0,125.3076,125.5219,124.9535,124.9814,34848.0
2019-06-28 15:00:00,134.13,134.2,133.94,134.07,38336.0,125.0,125.0653,124.823,124.9441,38336.0
2019-06-28 15:30:00,134.05,134.1,133.57,133.92,107207.0,124.9255,124.9721,124.4782,124.8043,107207.0
2019-07-01 09:30:00,136.59,137.29,135.52,135.53,37677.0,127.2926,127.945,126.2954,126.3048,37677.0
2019-07-01 10:00:00,135.71,136.11,135.46,135.64,16960.0,126.4725,126.8453,126.2395,126.4073,16960.0
2019-07-01 10:30:00,135.7,135.88,135.53,135.53,17472.0,126.4632,126.6309,126.3048,126.3048,17472.0
2019-07-01 11:00:00,135.61,135.66,135.31,135.5,30660.0,126.3793,126.4259,126.0997,126.2768,30660.0
2019-07-01 11:30:00,135.59,135.94,135.59,135.86,6351.0,126.3607,126.6868,126.3607,126.6123,6351.0
2019-07-01 12:00:00,135.94,136.21,135.89,136.08,10619.0,126.6868,126.9385,126.6402,126.8173,10619.0
2019-07-01 12:30:00,136.14,136.15,135.54,135.63,22234.0,126.8732,126.8825,126.3141,126.3979,22234.0
2019-07-01 13:00:00,135.67,135.75,135.36,135.53,9180.0,126.4352,126.5098,126.1463,126.3048,9180.0
2019-07-01 13:30:00,135.55,135.82,135.5,135.79,14367.0,126.3234,126.575,126.2768,126.5471,14367.0
2019-07-01 14:00:00,135.75,135.87,135.61,135.69,13099.0,126.5098,126.6216,126.3793,126.4539,13099.0
2019-07-01 14:30:00,135.59,135.77,135.59,135.67,7804.0,126.3607,126.5284,126.3607,126.4352,7804.0
2019-07-01 15:00:00,135.7,136.32,135.7,136.21,19302.0,126.4632,127.041,126.4632,126.9385,19302.0
2019-07-01 15:30:00,136.23,136.63,136.19,136.42,35221.0,126.9571,127.3299,126.9198,127.1342,35221.0
2019-07-02 09:30:00,136.72,136.82,136.22,136.43,31311.0,127.4138,127.5069,126.9478,127.1435,31311.0
2019-07-02 10:00:00,136.5,136.64,136.15,136.38,8319.0,127.2087,127.3392,126.8825,127.0969,8319.0
2019-07-02 10:30:00,136.37,136.51,136.0,136.08,11285.0,127.0876,127.218,126.7428,126.8173,11285.0
2019-07-02 11:00:00,135.99,136.05,135.52,135.72,11601.0,126.7334,126.7894,126.2954,126.4818,11601.0
2019-07-02 11:30:00,135.65,135.66,135.32,135.38,8256.0,126.4166,126.4259,126.109,126.165,8256.0
2019-07-02 12:00:00,135.39,135.45,134.84,135.34,62710.0,126.1743,126.2302,125.6617,126.1277,62710.0
2019-07-02 12:30:00,135.31,135.32,134.86,135.06,9016.0,126.0997,126.109,125.6804,125.8667,9016.0
2019-07-02 13:00:00,135.0,135.4,134.9,135.31,5045.0,125.8108,126.1836,125.7176,126.0997,5045.0
2019-07-02 13:30:00,135.37,135.63,135.33,135.53,8302.0,126.1556,126.3979,126.1184,126.3048,8302.0
2019-07-02 14:00:00,135.53,135.83,135.53,135.74,17293.0,126.3048,126.5843,126.3048,126.5005,17293.0
2019-07-02 14:30:00,135.75,135.82,135.36,135.36,14800.0,126.5098,126.575,126.1463,126.1463,14800.0
2019-07-02 15:00:00,135.4,135.5,135.11,135.37,35531.0,126.1836,126.2768,125.9133,126.1556,35531.0
2019-07-02 15:30:00,135.39,136.07,135.28,136.04,78955.0,126.1743,126.808,126.0718,126.78,78955.0
2019-07-03 09:30:00,136.14,136.87,135.37,135.95,19905.0,126.8732,127.5535,126.1556,126.6962,19905.0
2019-07-03 10:00:00,135.85,136.63,135.85,136.43,4655.0,126.603,127.3299,126.603,127.1435,4655.0
2019-07-03 10:30:00,136.5,136.8,136.5,136.58,7928.0,127.2087,127.4883,127.2087,127.2833,7928.0
2019-07-03 11:00:00,136.58,136.81,136.56,136.75,8271.0,127.2833,127.4976,127.2646,127.4417,8271.0
2019-07-03 11:30:00,136.76,137.24,136.74,137.21,5582.0,127.451,127.8984,127.4324,127.8704,5582.0
2019-07-03 12:00:00,137.25,137.35,137.13,137.15,10476.0,127.9077,128.0009,127.7958,127.8145,10476.0
2019-07-03 12:30:00,137.14,137.62,137.0,137.62,40274.0,127.8052,128.2525,127.6747,128.2525,40274.0
2019-07-05 09:30:00,136.88,136.88,135.48,135.78,11208.0,127.5629,127.5629,126.2582,126.5377,11208.0
2019-07-05 10:00:00,135.82,136.57,135.82,136.57,2215.0,126.575,127.274,126.575,127.274,2215.0
2019-07-05 10:30:00,136.44,136.54,136.18,136.4,3405.0,127.1528,127.246,126.9105,127.1155,3405.0
2019-07-05 11:00:00,136.41,136.96,136.35,136.96,5251.0,127.1249,127.6374,127.0689,127.6374,5251.0
2019-07-05 11:30:00,137.08,137.2,136.96,137.11,21454.0,127.7492,127.8611,127.6374,127.7772,21454.0
2019-07-05 12:00:00,137.19,137.76,137.12,137.55,19420.0,127.8518,128.383,127.7865,128.1873,19420.0
2019-07-05 12:30:00,137.61,137.61,137.39,137.44,10045.0,128.2432,128.2432,128.0381,128.0847,10045.0
2019-07-05 13:00:00,137.32,137.38,137.2,137.27,4211.0,127.9729,128.0288,127.8611,127.9263,4211.0
2019-07-05 13:30:00,137.31,137.42,137.13,137.18,8766.0,127.9636,128.0661,127.7958,127.8424,8766.0
2019-07-05 14:00:00,137.2,137.2,137.02,137.04,4278.0,127.8611,127.8611,127.6933,127.712,4278.0
2019-07-05 14:30:00,137.08,137.24,136.94,137.24,7996.0,127.7492,127.8984,127.6188,127.8984,7996.0
2019-07-05 15:00:00,137.24,137.25,136.93,137.06,5862.0,127.8984,127.9077,127.6095,127.7306,5862.0
2019-07-05 15:30:00,137.14,137.19,136.9,137.16,23206.0,127.8052,127.8518,127.5815,127.8238,23206.0
2019-07-08 09:30:00,136.48,137.18,135.67,136.66,8862.0,127.1901,127.8424,126.4352,127.3578,8862.0
2019-07-08 10:00:00,136.63,137.29,136.63,136.94,14818.0,127.3299,127.945,127.3299,127.6188,14818.0
2019-07-08 10:30:00,136.94,137.07,136.7,136.93,53019.0,127.6188,127.7399,127.3951,127.6095,53019.0
2019-07-08 11:00:00,136.97,137.0,136.76,136.8,15691.0,127.6467,127.6747,127.451,127.4883,15691.0
2019-07-08 11:30:00,136.76,136.92,136.76,136.87,19025.0,127.451,127.6001,127.451,127.5535,19025.0
2019-07-08 12:00:00,136.89,137.13,136.68,136.8,37595.0,127.5722,127.7958,127.3765,127.4883,37595.0
2019-07-08 12:30:00,136.89,137.04,136.56,136.66,15999.0,127.5722,127.712,127.2646,127.3578,15999.0
2019-07-08 13:00:00,136.66,136.68,136.58,136.65,6400.0,127.3578,127.3765,127.2833,127.3485,6400.0
2019-07-08 13:30:00,136.65,136.68,136.45,136.5,7234.0,127.3485,127.3765,127.1621,127.2087,7234.0
2019-07-08 14:00:00,136.45,136.52,136.26,136.37,7984.0,127.1621,127.2274,126.9851,127.0876,7984.0
2019-07-08 14:30:00,136.44,136.59,136.3,136.37,10759.0,127.1528,127.2926,127.0223,127.0876,10759.0
2019-07-08 15:00:00,136.37,136.57,136.27,136.27,20157.0,127.0876,127.274,126.9944,126.9944,20157.0
2019-07-08 15:30:00,136.28,136.46,136.0,136.0,61443.0,127.0037,127.1714,126.7428,126.7428,61443.0
2019-07-09 09:30:00,135.94,136.15,135.39,135.48,22085.0,126.6868,126.8825,126.1743,126.2582,22085.0
2019-07-09 10:00:00,135.63,135.63,135.3,135.62,3726.0,126.3979,126.3979,126.0904,126.3886,3726.0
2019-07-09 10:30:00,135.62,135.78,135.5,135.7,5635.0,126.3886,126.5377,126.2768,126.4632,5635.0
2019-07-09 11:00:00,135.68,136.21,135.62,135.93,7586.0,126.4445,126.9385,126.3886,126.6775,7586.0
2019-07-09 11:30:00,135.96,136.09,135.96,136.03,7700.0,126.7055,126.8266,126.7055,126.7707,7700.0
2019-07-09 12:00:00,136.05,136.05,135.87,135.99,3000.0,126.7894,126.7894,126.6216,126.7334,3000.0
2019-07-09 12:30:00,135.99,136.03,135.76,135.79,13100.0,126.7334,126.7707,126.5191,126.5471,13100.0
2019-07-09 13:00:00,135.79,135.96,135.73,135.96,6700.0,126.5471,126.7055,126.4911,126.7055,6700.0
2019-07-09 13:30:00,135.95,136.09,135.87,135.96,4895.0,126.6962,126.8266,126.6216,126.7055,4895.0
2019-07-09 14:00:00,135.99,136.16,135.96,136.04,6892.0,126.7334,126.8919,126.7055,126.78,6892.0
2019-07-09 14:30:00,136.1,136.17,136.01,136.15,8705.0,126.836,126.9012,126.7521,126.8825,8705.0
2019-07-09 15:00:00,136.14,136.24,136.08,136.13,11308.0,126.8732,126.9664,126.8173,126.8639,11308.0
2019-07-09 15:30:00,136.17,136.75,136.09,136.68,44506.0,126.9012,127.4417,126.8266,127.3765,44506.0
2019-07-10 09:30:00,137.01,137.49,136.51,137.24,23730.0,127.684,128.1313,127.218,127.8984,23730.0
2019-07-10 10:00:00,137.25,137.43,136.97,137.0,12892.0,127.9077,128.0754,127.6467,127.6747,12892.0
2019-07-10 10:30:00,136.99,137.38,136.78,136.78,48266.0,127.6654,128.0288,127.4697,127.4697,48266.0
2019-07-10 11:00:00,136.77,137.07,136.76,137.0,5563.0,127.4603,127.7399,127.451,127.6747,5563.0
2019-07-10 11:30:00,137.01,137.28,136.95,137.25,7899.0,127.684,127.9356,127.6281,127.9077,7899.0
2019-07-10 12:00:00,137.21,137.4,137.11,137.2,8664.0,127.8704,128.0475,127.7772,127.8611,8664.0
2019-07-10 12:30:00,137.29,137.5,137.25,137.41,6196.0,127.945,128.1407,127.9077,128.0568,6196.0
2019-07-10 13:00:00,137.41,137.45,137.13,137.27,6040.0,128.0568,128.0941,127.7958,127.9263,6040.0
2019-07-10 13:30:00,137.3,137.47,137.3,137.41,15724.0,127.9543,128.1127,127.9543,128.0568,15724.0
2019-07-10 14:00:00,137.44,137.46,137.12,137.16,6642.0,128.0847,128.1034,127.7865,127.8238,6642.0
2019-07-10 14:30:00,137.14,137.34,136.91,137.08,13579.0,127.8052,127.9915,127.5908,127.7492,13579.0
2019-07-10 15:00:00,137.08,137.11,136.88,136.92,10159.0,127.7492,127.7772,127.5629,127.6001,10159.0
2019-07-10 15:30:00,136.95,137.5,136.95,137.4,36815.0,127.6281,128.1407,127.6281,128.0475,36815.0
2019-07-11 09:30:00,137.84,138.04,137.66,138.03,5468.0,128.4575,128.6439,128.2898,128.6346,5468.0
2019-07-11 10:00:00,138.03,138.14,137.84,138.09,3869.0,128.6346,128.7371,128.4575,128.6905,3869.0
2019-07-11 10:30:00,138.03,138.06,137.87,137.9,6642.0,128.6346,128.6625,128.4855,128.5134,6642.0
2019-07-11 11:00:00,137.91,138.42,137.89,138.42,11154.0,128.5227,128.998,128.5041,128.998,11154.0
2019-07-11 11:30:00,138.42,138.77,138.39,138.66,17755.0,128.998,129.3242,128.9701,129.2217,17755.0
2019-07-11 12:00:00,138.67,138.75,138.59,138.75,3808.0,129.231,129.3056,129.1565,129.3056,3808.0
2019-07-11 12:30:00,138.78,138.91,138.72,138.83,4301.0,129.3335,129.4547,129.2776,129.3801,4301.0
2019-07-11 13:00:00,138.82,138.95,138.69,138.79,11400.0,129.3708,129.492,129.2497,129.3429,11400.0
2019-07-11 13:30:00,138.74,138.77,138.45,138.45,8652.0,129.2963,129.3242,129.026,129.026,8652.0
2019-07-11 14:00:00,138.47,138.54,138.38,138.5,7114.0,129.0446,129.1099,128.9608,129.0726,7114.0
2019-07-11 14:30:00,138.49,138.56,138.27,138.47,32859.0,129.0633,129.1285,128.8582,129.0446,32859.0
2019-07-11 15:00:00,138.35,138.56,138.35,138.48,13823.0,128.9328,129.1285,128.9328,129.054,13823.0
2019-07-11 15:30:00,138.49,139.0,138.43,138.88,67290.0,129.0633,129.5386,129.0074,129.4267,67290.0
2019-07-12 09:30:00,139.44,139.92,139.4,139.92,33284.0,129.9486,130.3959,129.9113,130.3959,33284.0
2019-07-12 10:00:00,139.81,140.29,139.77,140.25,15477.0,130.2934,130.7407,130.2561,130.7035,15477.0
2019-07-12 10:30:00,140.2,140.2,139.74,139.91,13173.0,130.6569,130.6569,130.2282,130.3866,13173.0
2019-07-12 11:00:00,139.97,140.17,139.92,140.08,8855.0,130.4425,130.6289,130.3959,130.545,8855.0
2019-07-12 11:30:00,140.11,140.24,139.92,140.08,14040.0,130.573,130.6942,130.3959,130.545,14040.0
2019-07-12 12:00:00,140.07,140.16,139.86,139.94,22445.0,130.5357,130.6196,130.34,130.4146,22445.0
2019-07-12 12:30:00,139.98,140.03,139.87,139.88,8445.0,130.4518,130.4984,130.3493,130.3587,8445.0
2019-07-12 13:00:00,139.89,140.0,139.77,139.78,12640.0,130.368,130.4705,130.2561,130.2655,12640.0
2019-07-12 13:30:00,139.79,139.86,139.64,139.79,13049.0,130.2748,130.34,130.135,130.2748,13049.0
2019-07-12 14:00:00,139.79,139.92,139.73,139.85,6799.0,130.2748,130.3959,130.2189,130.3307,6799.0
2019-07-12 14:30:00,139.89,139.98,139.74,139.98,19763.0,130.368,130.4518,130.2282,130.4518,19763.0
2019-07-12 15:00:00,140.0,140.0,139.81,139.86,21543.0,130.4705,130.4705,130.2934,130.34,21543.0
2019-07-12 15:30:00,139.89,140.09,139.83,139.83,65710.0,130.368,130.5544,130.3121,130.3121,65710.0
2019-07-15 09:30:00,139.9,140.03,139.62,139.93,6680.0,130.3773,130.4984,130.1164,130.4053,6680.0
2019-07-15 10:00:00,139.89,139.9,139.6,139.76,5226.0,130.368,130.3773,130.0977,130.2468,5226.0
2019-07-15 10:30:00,139.78,139.98,139.68,139.95,6832.0,130.2655,130.4518,130.1723,130.4239,6832.0
2019-07-15 11:00:00,139.95,140.01,139.78,139.96,4942.0,130.4239,130.4798,130.2655,130.4332,4942.0
2019-07-15 11:30:00,139.93,139.94,139.82,139.89,4000.0,130.4053,130.4146,130.3027,130.368,4000.0
2019-07-15 12:00:00,139.85,140.08,139.85,140.07,8918.0,130.3307,130.545,130.3307,130.5357,8918.0
2019-07-15 12:30:00,140.06,140.28,140.06,140.23,6960.0,130.5264,130.7314,130.5264,130.6848,6960.0
2019-07-15 13:00:00,140.25,140.4,140.18,140.35,7340.0,130.7035,130.8433,130.6382,130.7967,7340.0
2019-07-15 13:30:00,140.38,140.59,140.37,140.55,6455.0,130.8246,131.0203,130.8153,130.9831,6455.0
2019-07-15 14:00:00,140.58,140.8,140.53,140.67,8166.0,131.011,131.216,130.9644,131.0949,8166.0
2019-07-15 14:30:00,140.68,140.98,140.67,140.95,19040.0,131.1042,131.3838,131.0949,131.3558,19040.0
2019-07-15 15:00:00,140.99,141.0,140.53,140.63,19789.0,131.3931,131.4024,130.9644,131.0576,19789.0
2019-07-15 15:30:00,140.57,140.79,140.17,140.5,77191.0,131.0017,131.2067,130.6289,130.9365,77191.0
2019-07-16 09:30:00,140.88,140.92,140.25,140.53,9591.0,131.2906,131.3279,130.7035,130.9644,9591.0
2019-07-16 10:00:00,140.56,140.97,140.38,140.43,9215.0,130.9924,131.3745,130.8246,130.8712,9215.0
2019-07-16 10:30:00,140.38,140.61,140.34,140.49,5251.0,130.8246,131.039,130.7873,130.9271,5251.0
2019-07-16 11:00:00,140.49,140.56,140.28,140.52,6100.0,130.9271,130.9924,130.7314,130.9551,6100.0
2019-07-16 11:30:00,140.44,140.61,140.21,140.33,14292.0,130.8805,131.039,130.6662,130.778,14292.0
2019-07-16 12:00:00,140.32,140.58,140.21,140.44,13039.0,130.7687,131.011,130.6662,130.8805,13039.0
2019-07-16 12:30:00,140.46,140.61,140.32,140.51,5100.0,130.8992,131.039,130.7687,130.9458,5100.0
2019-07-16 13:00:00,140.54,140.96,140.54,140.87,4498.0,130.9737,131.3651,130.9737,131.2813,4498.0
2019-07-16 13:30:00,140.84,140.92,140.36,140.36,4000.0,131.2533,131.3279,130.806,130.806,4000.0
2019-07-16 14:00:00,140.37,140.57,140.31,140.49,6800.0,130.8153,131.0017,130.7594,130.9271,6800.0
2019-07-16 14:30:00,140.52,140.71,140.47,140.54,6785.0,130.9551,131.1322,130.9085,130.9737,6785.0
2019-07-16 15:00:00,140.52,140.79,140.52,140.53,11752.0,130.9551,131.2067,130.9551,130.9644,11752.0
2019-07-16 15:30:00,140.54,140.71,140.38,140.46,41513.0,130.9737,131.1322,130.8246,130.8992,41513.0
2019-07-17 09:30:00,140.79,140.81,140.16,140.55,6153.0,131.2067,131.2254,130.6196,130.9831,6153.0
2019-07-17 10:00:00,140.84,141.03,140.38,140.45,4341.0,131.2533,131.4304,130.8246,130.8899,4341.0
2019-07-17 10:30:00,140.5,140.73,140.35,140.43,4888.0,130.9365,131.1508,130.7967,130.8712,4888.0
2019-07-17 11:00:00,140.45,140.96,140.45,140.86,9156.0,130.8899,131.3651,130.8899,131.2719,9156.0
2019-07-17 11:30:00,140.9,141.5,140.87,141.37,9477.0,131.3092,131.8684,131.2813,131.7472,9477.0
2019-07-17 12:00:00,141.35,141.4,140.92,141.07,4526.0,131.7286,131.7752,131.3279,131.4677,4526.0
2019-07-17 12:30:00,141.11,141.12,141.03,141.1,4060.0,131.5049,131.5143,131.4304,131.4956,4060.0
2019-07-17 13:00:00,141.03,141.14,140.82,141.04,4317.0,131.4304,131.5329,131.2347,131.4397,4317.0
2019-07-17 13:30:00,141.07,141.47,141.07,141.42,4304.0,131.4677,131.8404,131.4677,131.7938,4304.0
2019-07-17 14:00:00,141.38,141.44,141.13,141.19,5950.0,131.7566,131.8125,131.5236,131.5795,5950.0
2019-07-17 14:30:00,141.2,141.31,141.02,141.02,4408.0,131.5888,131.6913,131.4211,131.4211,4408.0
2019-07-17 15:00:00,141.02,141.31,141.02,141.16,10149.0,131.4211,131.6913,131.4211,131.5515,10149.0
2019-07-17 15:30:00,141.14,141.28,141.02,141.09,33069.0,131.5329,131.6634,131.4211,131.4863,33069.0
2019-07-18 09:30:00,140.8,141.97,139.68,141.61,13338.0,131.216,132.3064,130.1723,131.9709,13338.0
2019-07-18 10:00:00,141.53,141.84,141.34,141.56,9291.0,131.8963,132.1852,131.7193,131.9243,9291.0
2019-07-18 10:30:00,141.52,141.65,141.46,141.63,7856.0,131.887,132.0082,131.8311,131.9895,7856.0
2019-07-18 11:00:00,141.72,141.99,141.6,141.88,11674.0,132.0734,132.325,131.9616,132.2225,11674.0
2019-07-18 11:30:00,141.86,141.92,141.61,141.7,13407.0,132.2039,132.2598,131.9709,132.0548,13407.0
2019-07-18 12:00:00,141.72,142.14,141.71,142.12,26812.0,132.0734,132.4648,132.0641,132.4462,26812.0
2019-07-18 12:30:00,142.16,142.24,142.1,142.14,12664.0,132.4835,132.558,132.4275,132.4648,12664.0
2019-07-18 13:00:00,142.15,142.37,142.12,142.21,7700.0,132.4741,132.6792,132.4462,132.5301,7700.0
2019-07-18 13:30:00,142.25,142.27,142.03,142.08,5700.0,132.5673,132.586,132.3623,132.4089,5700.0
2019-07-18 14:00:00,142.09,142.45,142.09,142.32,9497.0,132.4182,132.7537,132.4182,132.6326,9497.0
2019-07-18 14:30:00,142.31,142.5,142.24,142.46,7916.0,132.6233,132.8003,132.558,132.763,7916.0
2019-07-18 15:00:00,142.41,142.85,142.41,142.77,26811.0,132.7164,133.1265,132.7164,133.0519,26811.0
2019-07-18 15:30:00,142.78,143.06,142.48,142.63,74168.0,133.0613,133.3222,132.7817,132.9215,74168.0
2019-07-19 09:30:00,142.95,144.37,142.73,144.37,30811.0,133.2197,134.543,133.0147,134.543,30811.0
2019-07-19 10:00:00,144.36,144.36,143.31,143.65,9992.0,134.5337,134.5337,133.5552,133.872,9992.0
2019-07-19 10:30:00,143.66,143.76,143.38,143.76,9111.0,133.8814,133.9746,133.6204,133.9746,9111.0
2019-07-19 11:00:00,143.73,143.73,143.36,143.37,12005.0,133.9466,133.9466,133.6018,133.6111,12005.0
2019-07-19 11:30:00,143.43,143.45,142.81,142.98,9964.0,133.667,133.6857,133.0892,133.2476,9964.0
2019-07-19 12:00:00,142.97,143.32,142.97,143.32,9047.0,133.2383,133.5645,133.2383,133.5645,9047.0
2019-07-19 12:30:00,143.35,143.48,143.28,143.44,5941.0,133.5925,133.7136,133.5272,133.6763,5941.0
2019-07-19 13:00:00,143.43,143.43,143.23,143.39,6642.0,133.667,133.667,133.4806,133.6297,6642.0
2019-07-19 13:30:00,143.36,143.36,142.99,143.1,8300.0,133.6018,133.6018,133.257,133.3595,8300.0
2019-07-19 14:00:00,143.18,143.22,142.58,142.58,7217.0,133.434,133.4713,132.8749,132.8749,7217.0
2019-07-19 14:30:00,142.61,142.74,142.46,142.71,9000.0,132.9028,133.024,132.763,132.996,9000.0
2019-07-19 15:00:00,142.7,142.75,142.16,142.22,14407.0,132.9867,133.0333,132.4835,132.5394,14407.0
2019-07-19 15:30:00,142.25,142.45,141.55,141.6,88557.0,132.5673,132.7537,131.915,131.9616,88557.0
2019-07-22 09:30:00,141.76,142.08,140.74,140.88,15162.0,132.1107,132.4089,131.1601,131.2906,15162.0
2019-07-22 10:00:00,140.94,140.94,140.62,140.84,14019.0,131.3465,131.3465,131.0483,131.2533,14019.0
2019-07-22 10:30:00,140.89,141.03,140.21,140.3,12113.0,131.2999,131.4304,130.6662,130.7501,12113.0
2019-07-22 11:00:00,140.27,140.33,139.77,139.82,7831.0,130.7221,130.778,130.2561,130.3027,7831.0
2019-07-22 11:30:00,139.77,140.12,139.57,140.06,17522.0,130.2561,130.5823,130.0698,130.5264,17522.0
2019-07-22 12:00:00,139.89,139.91,139.6,139.76,16249.0,130.368,130.3866,130.0977,130.2468,16249.0
2019-07-22 12:30:00,139.78,140.25,139.72,140.25,9089.0,130.2655,130.7035,130.2095,130.7035,9089.0
2019-07-22 13:00:00,140.24,140.32,139.91,140.31,13138.0,130.6942,130.7687,130.3866,130.7594,13138.0
2019-07-22 13:30:00,140.35,140.43,139.94,139.94,9520.0,130.7967,130.8712,130.4146,130.4146,9520.0
2019-07-22 14:00:00,139.96,139.97,139.5,139.57,15772.0,130.4332,130.4425,130.0045,130.0698,15772.0
2019-07-22 14:30:00,139.54,139.56,139.25,139.31,12806.0,130.0418,130.0604,129.7715,129.8275,12806.0
2019-07-22 15:00:00,139.38,139.57,138.96,139.03,14353.0,129.8927,130.0698,129.5013,129.5665,14353.0
2019-07-22 15:30:00,139.06,139.06,138.53,138.89,37074.0,129.5945,129.5945,129.1005,129.436,37074.0
2019-07-23 09:30:00,139.77,139.84,138.17,138.75,13296.0,130.2561,130.3214,128.7651,129.3056,13296.0
2019-07-23 10:00:00,138.84,139.01,138.66,139.0,5245.0,129.3894,129.5479,129.2217,129.5386,5245.0
2019-07-23 10:30:00,138.95,139.32,138.85,139.05,11657.0,129.492,129.8368,129.3988,129.5852,11657.0
2019-07-23 11:00:00,138.96,138.97,138.31,138.35,8241.0,129.5013,129.5106,128.8955,128.9328,8241.0
2019-07-23 11:30:00,138.34,138.43,138.22,138.23,6397.0,128.9235,129.0074,128.8116,128.821,6397.0
2019-07-23 12:00:00,138.22,138.36,138.0,138.09,14282.0,128.8116,128.9421,128.6066,128.6905,14282.0
2019-07-23 12:30:00,138.09,138.43,138.09,138.43,8410.0,128.6905,129.0074,128.6905,129.0074,8410.0
2019-07-23 13:00:00,138.42,138.76,138.39,138.63,7663.0,128.998,129.3149,128.9701,129.1937,7663.0
2019-07-23 13:30:00,138.67,139.15,138.61,139.04,7800.0,129.231,129.6783,129.1751,129.5758,7800.0
2019-07-23 14:00:00,139.11,139.11,138.7,138.92,9563.0,129.6411,129.6411,129.259,129.464,9563.0
2019-07-23 14:30:00,138.97,139.04,138.88,139.04,7558.0,129.5106,129.5758,129.4267,129.5758,7558.0
2019-07-23 15:00:00,139.02,139.17,138.89,139.02,19121.0,129.5572,129.697,129.436,129.5572,19121.0
2019-07-23 15:30:00,139.03,139.03,138.78,138.79,63743.0,129.5665,129.5665,129.3335,129.3429,63743.0
2019-07-24 09:30:00,138.31,139.4,137.48,137.48,17939.0,128.8955,129.9113,128.122,128.122,17939.0
2019-07-24 10:00:00,137.47,137.6,136.92,137.2,18903.0,128.1127,128.2339,127.6001,127.8611,18903.0
2019-07-24 10:30:00,137.19,137.41,136.76,136.87,17808.0,127.8518,128.0568,127.451,127.5535,17808.0
2019-07-24 11:00:00,136.85,136.86,136.08,136.12,42790.0,127.5349,127.5442,126.8173,126.8546,42790.0
2019-07-24 11:30:00,136.14,136.19,135.64,135.72,13865.0,126.8732,126.9198,126.4073,126.4818,13865.0
2019-07-24 12:00:00,135.76,135.92,135.58,135.74,17503.0,126.5191,126.6682,126.3513,126.5005,17503.0
2019-07-24 12:30:00,135.74,135.81,135.58,135.68,21353.0,126.5005,126.5657,126.3513,126.4445,21353.0
2019-07-24 13:00:00,135.67,135.67,135.44,135.58,16233.0,126.4352,126.4352,126.2209,126.3513,16233.0
2019-07-24 13:30:00,135.64,136.12,135.6,136.09,14887.0,126.4073,126.8546,126.37,126.8266,14887.0
2019-07-24 14:00:00,136.1,136.31,136.08,136.22,14669.0,126.836,127.0317,126.8173,126.9478,14669.0
2019-07-24 14:30:00,136.25,136.65,136.24,136.65,22118.0,126.9757,127.3485,126.9664,127.3485,22118.0
2019-07-24 15:00:00,136.66,136.66,136.52,136.59,16616.0,127.3578,127.3578,127.2274,127.2926,16616.0
2019-07-24 15:30:00,136.58,136.84,136.44,136.48,86444.0,127.2833,127.5256,127.1528,127.1901,86444.0
2019-07-25 09:30:00,136.49,136.76,136.02,136.62,10109.0,127.1994,127.451,126.7614,127.3206,10109.0
2019-07-25 10:00:00,136.81,137.28,136.61,136.84,11700.0,127.4976,127.9356,127.3112,127.5256,11700.0
2019-07-25 10:30:00,136.88,136.98,136.67,136.76,21751.0,127.5629,127.6561,127.3672,127.451,21751.0
2019-07-25 11:00:00,136.76,136.89,136.35,136.64,32784.0,127.451,127.5722,127.0689,127.3392,32784.0
2019-07-25 11:30:00,136.64,136.86,136.37,136.48,10136.0,127.3392,127.5442,127.0876,127.1901,10136.0
2019-07-25 12:00:00,136.47,136.6,136.35,136.51,13197.0,127.1808,127.3019,127.0689,127.218,13197.0
2019-07-25 12:30:00,136.5,136.52,136.13,136.36,16844.0,127.2087,127.2274,126.8639,127.0783,16844.0
2019-07-25 13:00:00,136.38,136.52,136.31,136.46,11000.0,127.0969,127.2274,127.0317,127.1714,11000.0
2019-07-25 13:30:00,136.44,136.69,136.4,136.41,11409.0,127.1528,127.3858,127.1155,127.1249,11409.0
2019-07-25 14:00:00,136.44,137.23,136.44,137.15,14230.0,127.1528,127.889,127.1528,127.8145,14230.0
2019-07-25 14:30:00,137.15,137.4,137.04,137.35,11637.0,127.8145,128.0475,127.712,128.0009,11637.0
2019-07-25 15:00:00,137.34,137.78,137.24,137.74,19373.0,127.9915,128.4016,127.8984,128.3643,19373.0
2019-07-25 15:30:00,137.81,138.13,137.68,137.99,40303.0,128.4296,128.7278,128.3084,128.5973,40303.0
2019-07-26 09:30:00,138.77,140.67,138.77,140.67,25225.0,129.3242,131.0949,129.3242,131.0949,25225.0
2019-07-26 10:00:00,140.67,140.75,140.02,140.18,26653.0,131.0949,131.1694,130.4891,130.6382,26653.0
2019-07-26 10:30:00,140.18,140.21,139.69,139.96,18309.0,130.6382,130.6662,130.1816,130.4332,18309.0
2019-07-26 11:00:00,139.92,140.09,139.73,139.86,16251.0,130.3959,130.5544,130.2189,130.34,16251.0
2019-07-26 11:30:00,139.85,140.07,139.85,139.9,11421.0,130.3307,130.5357,130.3307,130.3773,11421.0
2019-07-26 12:00:00,139.9,139.9,139.54,139.74,9386.0,130.3773,130.3773,130.0418,130.2282,9386.0
2019-07-26 12:30:00,139.74,139.79,139.67,139.75,13985.0,130.2282,130.2748,130.163,130.2375,13985.0
2019-07-26 13:00:00,139.77,139.91,139.69,139.72,5809.0,130.2561,130.3866,130.1816,130.2095,5809.0
2019-07-26 13:30:00,139.74,139.85,139.73,139.81,7982.0,130.2282,130.3307,130.2189,130.2934,7982.0
2019-07-26 14:00:00,139.79,139.82,139.58,139.67,9981.0,130.2748,130.3027,130.0791,130.163,9981.0
2019-07-26 14:30:00,139.66,140.17,139.58,140.12,9167.0,130.1536,130.6289,130.0791,130.5823,9167.0
2019-07-26 15:00:00,140.12,140.32,140.03,140.32,15122.0,130.5823,130.7687,130.4984,130.7687,15122.0
2019-07-26 15:30:00,140.32,140.41,140.08,140.23,34817.0,130.7687,130.8526,130.545,130.6848,34817.0
2019-07-29 09:30:00,140.12,140.38,139.72,139.76,11766.0,130.5823,130.8246,130.2095,130.2468,11766.0
2019-07-29 10:00:00,139.88,140.03,139.72,139.94,11475.0,130.3587,130.4984,130.2095,130.4146,11475.0
2019-07-29 10:30:00,139.91,140.09,139.53,139.74,28055.0,130.3866,130.5544,130.0325,130.2282,28055.0
2019-07-29 11:00:00,139.71,140.22,139.7,139.84,5282.0,130.2002,130.6755,130.1909,130.3214,5282.0
2019-07-29 11:30:00,139.83,140.1,139.78,140.02,5884.0,130.3121,130.5637,130.2655,130.4891,5884.0
2019-07-29 12:00:00,139.94,139.98,139.71,139.96,9575.0,130.4146,130.4518,130.2002,130.4332,9575.0
2019-07-29 12:30:00,140.11,140.19,139.83,139.88,7117.0,130.573,130.6476,130.3121,130.3587,7117.0
2019-07-29 13:00:00,139.95,140.08,139.89,140.08,5667.0,130.4239,130.545,130.368,130.545,5667.0
2019-07-29 13:30:00,140.11,140.37,140.04,140.36,6100.0,130.573,130.8153,130.5078,130.806,6100.0
2019-07-29 14:00:00,140.34,140.69,140.23,140.61,7313.0,130.7873,131.1135,130.6848,131.039,7313.0
2019-07-29 14:30:00,140.71,140.8,140.61,140.73,9331.0,131.1322,131.216,131.039,131.1508,9331.0
2019-07-29 15:00:00,140.73,140.79,140.45,140.73,14957.0,131.1508,131.2067,130.8899,131.1508,14957.0
2019-07-29 15:30:00,140.76,141.11,140.69,141.0,38669.0,131.1788,131.5049,131.1135,131.4024,38669.0
2019-07-30 09:30:00,140.71,140.92,136.01,140.32,7707.0,131.1322,131.3279,126.7521,130.7687,7707.0
2019-07-30 10:00:00,140.16,140.47,140.02,140.07,4441.0,130.6196,130.9085,130.4891,130.5357,4441.0
2019-07-30 10:30:00,140.19,140.2,139.71,139.72,7407.0,130.6476,130.6569,130.2002,130.2095,7407.0
2019-07-30 11:00:00,139.71,139.71,139.1,139.41,5300.0,130.2002,130.2002,129.6317,129.9206,5300.0
2019-07-30 11:30:00,139.4,139.4,138.78,138.83,4000.0,129.9113,129.9113,129.3335,129.3801,4000.0
2019-07-30 12:00:00,138.78,139.15,138.62,138.86,21060.0,129.3335,129.6783,129.1844,129.4081,21060.0
2019-07-30 12:30:00,138.94,138.97,138.6,138.61,8431.0,129.4826,129.5106,129.1658,129.1751,8431.0
2019-07-30 13:00:00,138.6,138.8,138.38,138.64,24627.0,129.1658,129.3522,128.9608,129.2031,24627.0
2019-07-30 13:30:00,138.58,138.62,138.31,138.55,7776.0,129.1471,129.1844,128.8955,129.1192,7776.0
2019-07-30 14:00:00,138.54,138.99,138.54,138.87,8631.0,129.1099,129.5292,129.1099,129.4174,8631.0
2019-07-30 14:30:00,138.95,139.0,138.78,138.82,9421.0,129.492,129.5386,129.3335,129.3708,9421.0
2019-07-30 15:00:00,138.86,138.9,138.48,138.55,6433.0,129.4081,129.4454,129.054,129.1192,6433.0
2019-07-30 15:30:00,138.53,139.22,138.45,139.12,59762.0,129.1005,129.7436,129.026,129.6504,59762.0
2019-07-31 09:30:00,139.18,140.09,139.18,139.93,9028.0,129.7063,130.5544,129.7063,130.4053,9028.0
2019-07-31 10:00:00,139.75,140.43,139.75,140.29,10781.0,130.2375,130.8712,130.2375,130.7407,10781.0
2019-07-31 10:30:00,140.27,140.63,140.05,140.63,7556.0,130.7221,131.0576,130.5171,131.0576,7556.0
2019-07-31 11:00:00,140.64,140.77,140.39,140.39,11189.0,131.0669,131.1881,130.8339,130.8339,11189.0
2019-07-31 11:30:00,140.42,140.58,140.33,140.48,6508.0,130.8619,131.011,130.778,130.9178,6508.0
2019-07-31 12:00:00,140.5,140.5,140.3,140.3,8030.0,130.9365,130.9365,130.7501,130.7501,8030.0
2019-07-31 12:30:00,140.21,140.44,140.2,140.44,4000.0,130.6662,130.8805,130.6569,130.8805,4000.0
2019-07-31 13:00:00,140.46,140.57,140.41,140.47,2600.0,130.8992,131.0017,130.8526,130.9085,2600.0
2019-07-31 13:30:00,140.38,140.71,140.38,140.67,10131.0,130.8246,131.1322,130.8246,131.0949,10131.0
2019-07-31 14:00:00,140.32,140.61,140.08,140.4,12072.0,130.7687,131.039,130.545,130.8433,12072.0
2019-07-31 14:30:00,140.4,140.52,138.84,139.5,78860.0,130.8433,130.9551,129.3894,130.0045,78860.0
2019-07-31 15:00:00,139.56,140.61,139.4,140.46,19136.0,130.0604,131.039,129.9113,130.8992,19136.0
2019-07-31 15:30:00,140.46,140.55,139.55,139.6,93401.0,130.8992,130.9831,130.0511,130.0977,93401.0
2019-08-01 09:30:00,139.82,140.29,136.13,139.61,16164.0,130.3027,130.7407,126.8639,130.107,16164.0
2019-08-01 10:00:00,139.44,139.69,139.14,139.58,12341.0,129.9486,130.1816,129.669,130.0791,12341.0
2019-08-01 10:30:00,139.61,140.4,139.61,140.35,7032.0,130.107,130.8433,130.107,130.7967,7032.0
2019-08-01 11:00:00,140.34,140.87,140.28,140.79,7310.0,130.7873,131.2813,130.7314,131.2067,7310.0
2019-08-01 11:30:00,140.81,141.11,140.73,141.11,5530.0,131.2254,131.5049,131.1508,131.5049,5530.0
2019-08-01 12:00:00,141.1,141.1,140.8,140.9,4300.0,131.4956,131.4956,131.216,131.3092,4300.0
2019-08-01 12:30:00,140.87,141.23,140.87,141.12,4703.0,131.2813,131.6168,131.2813,131.5143,4703.0
2019-08-01 13:00:00,141.16,141.44,140.5,140.56,7099.0,131.5515,131.8125,130.9365,130.9924,7099.0
2019-08-01 13:30:00,140.53,140.86,140.0,140.53,19009.0,130.9644,131.2719,130.4705,130.9644,19009.0
2019-08-01 14:00:00,140.45,140.64,139.83,140.51,11098.0,130.8899,131.0669,130.3121,130.9458,11098.0
2019-08-01 14:30:00,140.7,140.91,140.08,140.59,14976.0,131.1228,131.3185,130.545,131.0203,14976.0
2019-08-01 15:00:00,140.63,140.86,140.12,140.75,11729.0,131.0576,131.2719,130.5823,131.1694,11729.0
2019-08-01 15:30:00,140.83,141.11,140.13,140.47,53942.0,131.244,131.5049,130.5916,130.9085,53942.0
2019-08-02 09:30:00,140.3,140.3,138.56,138.99,7280.0,130.7501,130.7501,129.1285,129.5292,7280.0
2019-08-02 10:00:00,139.04,139.18,138.41,138.62,5925.0,129.5758,129.7063,128.9887,129.1844,5925.0
2019-08-02 10:30:00,138.53,138.57,137.57,137.57,6700.0,129.1005,129.1378,128.2059,128.2059,6700.0
2019-08-02 11:00:00,137.56,138.33,137.47,138.3,8151.0,128.1966,128.9142,128.1127,128.8862,8151.0
2019-08-02 11:30:00,138.42,138.55,138.15,138.5,5508.0,128.998,129.1192,128.7464,129.0726,5508.0
2019-08-02 12:00:00,138.52,138.99,138.52,138.96,5641.0,129.0912,129.5292,129.0912,129.5013,5641.0
2019-08-02 12:30:00,139.03,139.15,138.8,138.8,4992.0,129.5665,129.6783,129.3522,129.3522,4992.0
2019-08-02 13:00:00,138.88,138.88,138.38,138.38,5804.0,129.4267,129.4267,128.9608,128.9608,5804.0
2019-08-02 13:30:00,138.39,138.39,137.9,137.9,5457.0,128.9701,128.9701,128.5134,128.5134,5457.0
2019-08-02 14:00:00,137.96,138.79,137.94,138.51,10314.0,128.5693,129.3429,128.5507,129.0819,10314.0
2019-08-02 14:30:00,138.5,138.83,138.42,138.8,16614.0,129.0726,129.3801,128.998,129.3522,16614.0
2019-08-02 15:00:00,138.89,139.04,138.44,139.0,7332.0,129.436,129.5758,129.0167,129.5386,7332.0
2019-08-02 15:30:00,138.94,139.28,138.75,138.76,30371.0,129.4826,129.7995,129.3056,129.3149,30371.0
2019-08-05 09:30:00,137.06,137.79,136.46,136.93,14610.0,127.7306,128.4109,127.1714,127.6095,14610.0
2019-08-05 10:00:00,136.92,137.17,136.18,136.7,7624.0,127.6001,127.8331,126.9105,127.3951,7624.0
2019-08-05 10:30:00,136.38,136.73,135.99,136.3,14833.0,127.0969,127.4231,126.7334,127.0223,14833.0
2019-08-05 11:00:00,136.18,136.5,136.05,136.19,13327.0,126.9105,127.2087,126.7894,126.9198,13327.0
2019-08-05 11:30:00,136.11,136.41,136.04,136.18,20926.0,126.8453,127.1249,126.78,126.9105,20926.0
2019-08-05 12:00:00,136.07,136.21,135.7,135.7,15368.0,126.808,126.9385,126.4632,126.4632,15368.0
2019-08-05 12:30:00,135.81,135.94,135.33,135.55,36455.0,126.5657,126.6868,126.1184,126.3234,36455.0
2019-08-05 13:00:00,135.55,135.81,135.54,135.58,14766.0,126.3234,126.5657,126.3141,126.3513,14766.0
2019-08-05 13:30:00,135.55,136.0,135.55,135.75,44783.0,126.3234,126.7428,126.3234,126.5098,44783.0
2019-08-05 14:00:00,135.73,135.73,134.83,134.87,9036.0,126.4911,126.4911,125.6524,125.6897,9036.0
2019-08-05 14:30:00,134.83,134.94,133.79,133.91,13000.0,125.6524,125.7549,124.6832,124.795,13000.0
2019-08-05 15:00:00,134.0,134.49,133.29,133.98,17325.0,124.8789,125.3355,124.2172,124.8603,17325.0
2019-08-05 15:30:00,133.95,134.6,133.65,133.66,117769.0,124.8323,125.4381,124.5527,124.562,117769.0
2019-08-06 09:30:00,134.53,135.96,134.24,135.0,16796.0,125.3728,126.7055,125.1026,125.8108,16796.0
2019-08-06 10:00:00,135.01,135.53,134.12,134.58,21256.0,125.8201,126.3048,124.9907,125.4194,21256.0
2019-08-06 10:30:00,134.56,135.43,134.52,134.76,14373.0,125.4008,126.2116,125.3635,125.5872,14373.0
2019-08-06 11:00:00,134.68,134.69,134.2,134.67,7655.0,125.5126,125.5219,125.0653,125.5033,7655.0
2019-08-06 11:30:00,134.75,134.8,134.26,134.66,6408.0,125.5778,125.6244,125.1212,125.494,6408.0
2019-08-06 12:00:00,134.86,134.92,134.51,134.52,8993.0,125.6804,125.7363,125.3542,125.3635,8993.0
2019-08-06 12:30:00,134.45,135.02,134.44,134.56,8303.0,125.2983,125.8295,125.2889,125.4008,8303.0
2019-08-06 13:00:00,134.6,135.2,134.53,135.1,5536.0,125.4381,125.9972,125.3728,125.904,5536.0
2019-08-06 13:30:00,135.04,135.39,135.04,135.24,4843.0,125.8481,126.1743,125.8481,126.0345,4843.0
2019-08-06 14:00:00,135.1,135.72,135.04,135.68,5305.0,125.904,126.4818,125.8481,126.4445,5305.0
2019-08-06 14:30:00,135.68,135.78,135.31,135.36,6727.0,126.4445,126.5377,126.0997,126.1463,6727.0
2019-08-06 15:00:00,135.44,135.44,135.15,135.2,5556.0,126.2209,126.2209,125.9506,125.9972,5556.0
2019-08-06 15:30:00,135.17,136.02,134.98,135.91,65464.0,125.9693,126.7614,125.7922,126.6589,65464.0
2019-08-07 09:30:00,134.15,135.45,133.75,135.17,8427.0,125.0187,126.2302,124.6459,125.9693,8427.0
2019-08-07 10:00:00,135.27,136.08,134.75,135.6,5420.0,126.0624,126.8173,125.5778,126.37,5420.0
2019-08-07 10:30:00,135.89,136.24,135.79,136.08,6400.0,126.6402,126.9664,126.5471,126.8173,6400.0
2019-08-07 11:00:00,136.01,136.25,135.52,135.66,3900.0,126.7521,126.9757,126.2954,126.4259,3900.0
2019-08-07 11:30:00,135.69,135.69,135.29,135.37,9721.0,126.4539,126.4539,126.0811,126.1556,9721.0
2019-08-07 12:00:00,135.31,135.35,135.0,135.35,6301.0,126.0997,126.137,125.8108,126.137,6301.0
2019-08-07 12:30:00,135.19,135.99,135.19,135.9,2401.0,125.9879,126.7334,125.9879,126.6496,2401.0
2019-08-07 13:00:00,136.04,136.25,135.97,136.16,5639.0,126.78,126.9757,126.7148,126.8919,5639.0
2019-08-07 13:30:00,136.18,136.9,136.18,136.84,3991.0,126.9105,127.5815,126.9105,127.5256,3991.0
2019-08-07 14:00:00,136.85,137.02,136.44,136.84,5299.0,127.5349,127.6933,127.1528,127.5256,5299.0
2019-08-07 14:30:00,136.95,137.55,136.95,137.55,3845.0,127.6281,128.1873,127.6281,128.1873,3845.0
2019-08-07 15:00:00,137.55,137.79,137.34,137.75,5424.0,128.1873,128.4109,127.9915,128.3736,5424.0
2019-08-07 15:30:00,137.78,137.99,137.02,137.08,89999.0,128.4016,128.5973,127.6933,127.7492,89999.0
2019-08-08 09:30:00,137.38,138.54,135.01,138.53,12082.0,128.0288,129.1099,125.8201,129.1005,12082.0
2019-08-08 10:00:00,138.7,138.99,138.42,138.88,9900.0,129.259,129.5292,128.998,129.4267,9900.0
2019-08-08 10:30:00,138.89,139.14,138.57,139.01,12298.0,129.436,129.669,129.1378,129.5479,12298.0
2019-08-08 11:00:00,139.01,139.07,138.7,138.96,12259.0,129.5479,129.6038,129.259,129.5013,12259.0
2019-08-08 11:30:00,139.0,139.3,138.88,139.3,8599.0,129.5386,129.8181,129.4267,129.8181,8599.0
2019-08-08 12:00:00,139.35,139.61,138.94,139.58,18816.0,129.8647,130.107,129.4826,130.0791,18816.0
2019-08-08 12:30:00,139.56,140.09,139.56,140.09,6772.0,130.0604,130.5544,130.0604,130.5544,6772.0
2019-08-08 13:00:00,140.11,140.13,139.85,139.91,2210.0,130.573,130.5916,130.3307,130.3866,2210.0
2019-08-08 13:30:00,140.05,140.36,139.99,140.31,5864.0,130.5171,130.806,130.4612,130.7594,5864.0
2019-08-08 14:00:00,140.24,140.42,139.98,140.4,4970.0,130.6942,130.8619,130.4518,130.8433,4970.0
2019-08-08 14:30:00,140.41,140.93,140.41,140.76,9859.0,130.8526,131.3372,130.8526,131.1788,9859.0
2019-08-08 15:00:00,140.88,140.98,140.14,140.17,15992.0,131.2906,131.3838,130.601,130.6289,15992.0
2019-08-08 15:30:00,140.15,140.91,140.14,140.91,37008.0,130.6103,131.3185,130.601,131.3185,37008.0
2019-08-09 09:30:00,140.55,140.9,140.35,140.57,5981.0,130.9831,131.3092,130.7967,131.0017,5981.0
2019-08-09 10:00:00,140.57,140.88,140.52,140.61,3948.0,131.0017,131.2906,130.9551,131.039,3948.0
2019-08-09 10:30:00,140.61,140.65,140.18,140.37,6350.0,131.039,131.0762,130.6382,130.8153,6350.0
2019-08-09 11:00:00,140.26,140.31,139.58,139.58,3100.0,130.7128,130.7594,130.0791,130.0791,3100.0
2019-08-09 11:30:00,139.53,139.71,139.21,139.21,3175.0,130.0325,130.2002,129.7343,129.7343,3175.0
2019-08-09 12:00:00,139.44,139.54,139.16,139.37,3211.0,129.9486,130.0418,129.6877,129.8834,3211.0
2019-08-09 12:30:00,139.41,140.09,139.41,139.64,3800.0,129.9206,130.5544,129.9206,130.135,3800.0
2019-08-09 13:00:00,139.69,140.18,139.66,140.06,2523.0,130.1816,130.6382,130.1536,130.5264,2523.0
2019-08-09 13:30:00,140.15,140.43,140.13,140.22,3611.0,130.6103,130.8712,130.5916,130.6755,3611.0
2019-08-09 14:00:00,140.28,140.7,140.2,140.58,4378.0,130.7314,131.1228,130.6569,131.011,4378.0
2019-08-09 14:30:00,140.55,141.09,140.55,140.87,13175.0,130.9831,131.4863,130.9831,131.2813,13175.0
2019-08-09 15:00:00,140.88,141.2,140.73,141.01,5345.0,131.2906,131.5888,131.1508,131.4117,5345.0
2019-08-09 15:30:00,140.97,141.23,140.5,140.73,28230.0,131.3745,131.6168,130.9365,131.1508,28230.0
2019-08-12 09:30:00,139.92,140.46,139.74,140.03,8598.0,130.3959,130.8992,130.2282,130.4984,8598.0
2019-08-12 10:00:00,140.15,140.7,139.87,140.62,6931.0,130.6103,131.1228,130.3493,131.0483,6931.0
2019-08-12 10:30:00,140.62,140.66,139.96,140.17,5536.0,131.0483,131.0856,130.4332,130.6289,5536.0
2019-08-12 11:00:00,140.15,140.15,139.26,139.53,6717.0,130.6103,130.6103,129.7809,130.0325,6717.0
2019-08-12 11:30:00,139.72,139.94,139.43,139.77,4145.0,130.2095,130.4146,129.9393,130.2561,4145.0
2019-08-12 12:00:00,139.72,139.85,139.56,139.85,4300.0,130.2095,130.3307,130.0604,130.3307,4300.0
2019-08-12 12:30:00,139.85,140.0,139.37,139.51,3950.0,130.3307,130.4705,129.8834,130.0138,3950.0
2019-08-12 13:00:00,139.46,139.51,139.24,139.3,3900.0,129.9672,130.0138,129.7622,129.8181,3900.0
2019-08-12 13:30:00,139.31,139.34,138.6,138.8,4839.0,129.8275,129.8554,129.1658,129.3522,4839.0
2019-08-12 14:00:00,138.84,138.84,138.34,138.34,2816.0,129.3894,129.3894,128.9235,128.9235,2816.0
2019-08-12 14:30:00,138.38,138.57,137.95,138.04,7223.0,128.9608,129.1378,128.56,128.6439,7223.0
2019-08-12 15:00:00,138.12,138.45,138.12,138.24,5966.0,128.7185,129.026,128.7185,128.8303,5966.0
2019-08-12 15:30:00,138.24,138.48,138.23,138.25,21801.0,128.8303,129.054,128.821,128.8396,21801.0
2019-08-13 09:30:00,138.22,139.89,137.97,139.89,4551.0,128.8116,130.368,128.5787,130.368,4551.0
2019-08-13 10:00:00,139.94,140.75,139.66,140.67,4636.0,130.4146,131.1694,130.1536,131.0949,4636.0
2019-08-13 10:30:00,140.57,140.71,140.28,140.38,4640.0,131.0017,131.1322,130.7314,130.8246,4640.0
2019-08-13 11:00:00,140.41,140.48,139.77,139.79,11194.0,130.8526,130.9178,130.2561,130.2748,11194.0
2019-08-13 11:30:00,139.89,140.12,139.81,140.11,8183.0,130.368,130.5823,130.2934,130.573,8183.0
2019-08-13 12:00:00,140.07,140.46,139.93,140.21,13065.0,130.5357,130.8992,130.4053,130.6662,13065.0
2019-08-13 12:30:00,140.14,140.14,139.73,139.78,5044.0,130.601,130.601,130.2189,130.2655,5044.0
2019-08-13 13:00:00,139.83,140.01,139.47,139.75,5667.0,130.3121,130.4798,129.9766,130.2375,5667.0
2019-08-13 13:30:00,139.95,140.2,139.87,140.05,2984.0,130.4239,130.6569,130.3493,130.5171,2984.0
2019-08-13 14:00:00,140.14,140.23,139.92,140.12,6212.0,130.601,130.6848,130.3959,130.5823,6212.0
2019-08-13 14:30:00,140.21,140.28,139.91,140.13,15978.0,130.6662,130.7314,130.3866,130.5916,15978.0
2019-08-13 15:00:00,140.11,140.19,139.95,140.09,4703.0,130.573,130.6476,130.4239,130.5544,4703.0
2019-08-13 15:30:00,140.07,140.22,139.95,140.22,22025.0,130.5357,130.6755,130.4239,130.6755,22025.0
2019-08-14 09:30:00,138.2,139.18,138.0,138.4,7740.0,128.793,129.7063,128.6066,128.9794,7740.0
2019-08-14 10:00:00,138.31,138.55,138.09,138.54,3326.0,128.8955,129.1192,128.6905,129.1099,3326.0
2019-08-14 10:30:00,138.35,138.42,137.96,138.04,8003.0,128.9328,128.998,128.5693,128.6439,8003.0
2019-08-14 11:00:00,137.86,138.08,137.85,137.92,9967.0,128.4762,128.6812,128.4668,128.5321,9967.0
2019-08-14 11:30:00,137.92,138.21,137.9,138.16,9754.0,128.5321,128.8023,128.5134,128.7557,9754.0
2019-08-14 12:00:00,138.16,138.16,137.9,137.93,5380.0,128.7557,128.7557,128.5134,128.5414,5380.0
2019-08-14 12:30:00,138.03,138.1,137.64,137.65,18225.0,128.6346,128.6998,128.2711,128.2804,18225.0
2019-08-14 13:00:00,137.59,138.27,137.5,138.06,6517.0,128.2245,128.8582,128.1407,128.6625,6517.0
2019-08-14 13:30:00,138.11,138.39,138.03,138.19,5403.0,128.7091,128.9701,128.6346,128.7837,5403.0
2019-08-14 14:00:00,138.19,138.38,138.02,138.11,6415.0,128.7837,128.9608,128.6253,128.7091,6415.0
2019-08-14 14:30:00,138.08,138.12,137.81,138.06,14533.0,128.6812,128.7185,128.4296,128.6625,14533.0
2019-08-14 15:00:00,137.98,138.5,137.79,138.3,11494.0,128.588,129.0726,128.4109,128.8862,11494.0
2019-08-14 15:30:00,138.25,138.68,137.88,138.11,67364.0,128.8396,129.2403,128.4948,128.7091,67364.0
2019-08-15 09:30:00,138.65,139.9,138.38,139.64,9602.0,129.2124,130.3773,128.9608,130.135,9602.0
2019-08-15 10:00:00,139.72,139.76,139.34,139.35,3376.0,130.2095,130.2468,129.8554,129.8647,3376.0
2019-08-15 10:30:00,139.26,139.79,139.18,139.26,5594.0,129.7809,130.2748,129.7063,129.7809,5594.0
2019-08-15 11:00:00,139.13,139.75,138.83,139.75,9539.0,129.6597,130.2375,129.3801,130.2375,9539.0
2019-08-15 11:30:00,139.77,140.76,139.76,140.66,11600.0,130.2561,131.1788,130.2468,131.0856,11600.0
2019-08-15 12:00:00,140.69,140.99,140.62,140.68,11430.0,131.1135,131.3931,131.0483,131.1042,11430.0
2019-08-15 12:30:00,140.7,140.94,140.58,140.91,9194.0,131.1228,131.3465,131.011,131.3185,9194.0
2019-08-15 13:00:00,140.93,143.57,140.93,141.73,189751.0,131.3372,133.7975,131.3372,132.0827,189751.0
2019-08-15 13:30:00,141.73,142.13,141.28,141.94,70113.0,132.0827,132.4555,131.6634,132.2784,70113.0
2019-08-15 14:00:00,141.86,142.26,141.54,141.58,38815.0,132.2039,132.5767,131.9057,131.9429,38815.0
2019-08-15 14:30:00,141.56,141.68,141.17,141.62,25966.0,131.9243,132.0361,131.5608,131.9802,25966.0
2019-08-15 15:00:00,141.66,141.86,141.45,141.52,16644.0,132.0175,132.2039,131.8218,131.887,16644.0
2019-08-15 15:30:00,141.52,142.37,141.45,141.83,60062.0,131.887,132.6792,131.8218,132.1759,60062.0
2019-08-16 09:30:00,143.0,144.02,142.71,143.32,53221.0,133.2663,134.2169,132.996,133.5645,53221.0
2019-08-16 10:00:00,143.37,143.51,142.99,143.26,14758.0,133.6111,133.7416,133.257,133.5086,14758.0
2019-08-16 10:30:00,143.27,143.33,142.84,143.02,19821.0,133.5179,133.5738,133.1172,133.2849,19821.0
2019-08-16 11:00:00,143.02,143.14,142.56,142.57,10784.0,133.2849,133.3968,132.8562,132.8656,10784.0
2019-08-16 11:30:00,142.54,142.61,141.91,141.99,25469.0,132.8376,132.9028,132.2505,132.325,25469.0
2019-08-16 12:00:00,141.94,142.47,141.88,142.35,17053.0,132.2784,132.7724,132.2225,132.6605,17053.0
2019-08-16 12:30:00,142.31,142.63,142.22,142.48,18290.0,132.6233,132.9215,132.5394,132.7817,18290.0
2019-08-16 13:00:00,142.51,142.91,142.49,142.59,13042.0,132.8096,133.1824,132.791,132.8842,13042.0
2019-08-16 13:30:00,142.63,143.07,142.63,142.97,13133.0,132.9215,133.3315,132.9215,133.2383,13133.0
2019-08-16 14:00:00,142.93,143.01,142.37,142.39,16737.0,133.201,133.2756,132.6792,132.6978,16737.0
2019-08-16 14:30:00,142.33,142.41,141.82,142.11,16574.0,132.6419,132.7164,132.1666,132.4369,16574.0
2019-08-16 15:00:00,142.08,142.32,141.88,142.09,14674.0,132.4089,132.6326,132.2225,132.4182,14674.0
2019-08-16 15:30:00,142.06,142.34,141.87,141.92,69242.0,132.3903,132.6512,132.2132,132.2598,69242.0
2019-08-19 09:30:00,143.56,143.99,142.08,142.19,24587.0,133.7882,134.1889,132.4089,132.5114,24587.0
2019-08-19 10:00:00,142.14,142.36,141.94,142.16,26495.0,132.4648,132.6698,132.2784,132.4835,26495.0
2019-08-19 10:30:00,142.12,143.01,142.08,142.73,16262.0,132.4462,133.2756,132.4089,133.0147,16262.0
2019-08-19 11:00:00,142.68,143.21,142.65,143.11,15025.0,132.9681,133.462,132.9401,133.3688,15025.0
2019-08-19 11:30:00,143.08,143.24,142.57,142.78,13968.0,133.3408,133.4899,132.8656,133.0613,13968.0
2019-08-19 12:00:00,142.79,142.91,142.25,142.37,11995.0,133.0706,133.1824,132.5673,132.6792,11995.0
2019-08-19 12:30:00,142.39,142.52,142.11,142.4,72072.0,132.6978,132.819,132.4369,132.7071,72072.0
2019-08-19 13:00:00,142.46,142.48,141.96,141.96,23171.0,132.763,132.7817,132.2971,132.2971,23171.0
2019-08-19 13:30:00,141.95,142.06,141.49,141.49,25213.0,132.2878,132.3903,131.8591,131.8591,25213.0
2019-08-19 14:00:00,141.56,141.8,141.35,141.48,28549.0,131.9243,132.148,131.7286,131.8497,28549.0
2019-08-19 14:30:00,141.53,141.54,141.21,141.21,18812.0,131.8963,131.9057,131.5981,131.5981,18812.0
2019-08-19 15:00:00,141.29,141.41,141.06,141.14,17154.0,131.6727,131.7845,131.4583,131.5329,17154.0
2019-08-19 15:30:00,141.11,141.74,140.91,141.53,68444.0,131.5049,132.092,131.3185,131.8963,68444.0
2019-08-20 09:30:00,141.39,141.6,140.31,141.01,34920.0,131.7659,131.9616,130.7594,131.4117,34920.0
2019-08-20 10:00:00,140.87,141.46,140.71,141.32,10505.0,131.2813,131.8311,131.1322,131.7006,10505.0
2019-08-20 10:30:00,141.41,141.89,141.32,141.84,21089.0,131.7845,132.2318,131.7006,132.1852,21089.0
2019-08-20 11:00:00,141.83,142.61,141.82,142.35,23424.0,132.1759,132.9028,132.1666,132.6605,23424.0
2019-08-20 11:30:00,142.34,142.34,141.66,141.87,20257.0,132.6512,132.6512,132.0175,132.2132,20257.0
2019-08-20 12:00:00,141.83,142.09,141.83,141.92,16063.0,132.1759,132.4182,132.1759,132.2598,16063.0
2019-08-20 12:30:00,141.95,142.05,141.75,141.9,23698.0,132.2878,132.3809,132.1014,132.2412,23698.0
2019-08-20 13:00:00,141.95,142.02,141.69,141.77,21306.0,132.2878,132.353,132.0455,132.12,21306.0
2019-08-20 13:30:00,141.78,141.91,141.37,141.41,26478.0,132.1293,132.2505,131.7472,131.7845,26478.0
2019-08-20 14:00:00,141.37,141.37,140.86,140.95,16513.0,131.7472,131.7472,131.2719,131.3558,16513.0
2019-08-20 14:30:00,140.91,141.11,140.37,140.51,18547.0,131.3185,131.5049,130.8153,130.9458,18547.0
2019-08-20 15:00:00,140.61,140.84,140.15,140.77,60246.0,131.039,131.2533,130.6103,131.1881,60246.0
2019-08-20 15:30:00,140.78,141.25,140.67,140.78,99923.0,131.1974,131.6354,131.0949,131.1974,99923.0
2019-08-21 09:30:00,143.07,144.58,140.71,143.0,141768.0,133.3315,134.7387,131.1322,133.2663,141768.0
2019-08-21 10:00:00,143.0,144.0,142.64,143.77,31186.0,133.2663,134.1982,132.9308,133.9839,31186.0
2019-08-21 10:30:00,143.92,144.86,143.57,144.7,39659.0,134.1237,134.9997,133.7975,134.8506,39659.0
2019-08-21 11:00:00,144.81,144.99,144.25,144.88,20278.0,134.9531,135.1208,134.4312,135.0183,20278.0
2019-08-21 11:30:00,144.79,145.86,144.79,145.41,26728.0,134.9344,135.9316,134.9344,135.5122,26728.0
2019-08-21 12:00:00,145.37,145.45,144.7,145.45,18219.0,135.475,135.5495,134.8506,135.5495,18219.0
2019-08-21 12:30:00,145.45,145.6,145.24,145.45,13016.0,135.5495,135.6893,135.3538,135.5495,13016.0
2019-08-21 13:00:00,145.28,145.46,145.01,145.22,15143.0,135.3911,135.5588,135.1395,135.3352,15143.0
2019-08-21 13:30:00,145.22,145.22,144.26,144.39,25356.0,135.3352,135.3352,134.4405,134.5617,25356.0
2019-08-21 14:00:00,144.3,144.39,142.27,142.74,33268.0,134.4778,134.5617,132.586,133.024,33268.0
2019-08-21 14:30:00,142.71,142.87,142.17,142.17,23070.0,132.996,133.1451,132.4928,132.4928,23070.0
2019-08-21 15:00:00,142.17,142.48,142.0,142.22,34170.0,132.4928,132.7817,132.3344,132.5394,34170.0
2019-08-21 15:30:00,142.22,142.79,142.07,142.37,78375.0,132.5394,133.0706,132.3996,132.6792,78375.0
2019-08-22 09:30:00,142.69,143.04,142.03,142.99,12645.0,132.9774,133.3036,132.3623,133.257,12645.0
2019-08-22 10:00:00,142.94,142.99,142.13,142.15,13405.0,133.2104,133.257,132.4555,132.4741,13405.0
2019-08-22 10:30:00,142.09,142.25,141.72,141.74,7255.0,132.4182,132.5673,132.0734,132.092,7255.0
2019-08-22 11:00:00,141.85,142.4,141.75,142.28,7017.0,132.1946,132.7071,132.1014,132.5953,7017.0
2019-08-22 11:30:00,142.33,142.62,142.23,142.47,5100.0,132.6419,132.9121,132.5487,132.7724,5100.0
2019-08-22 12:00:00,142.55,142.82,142.5,142.71,3605.0,132.8469,133.0985,132.8003,132.996,3605.0
2019-08-22 12:30:00,142.72,143.14,142.57,143.06,11080.0,133.0053,133.3968,132.8656,133.3222,11080.0
2019-08-22 13:00:00,143.13,143.56,143.06,143.34,4600.0,133.3874,133.7882,133.3222,133.5831,4600.0
2019-08-22 13:30:00,143.31,143.77,143.31,143.57,12337.0,133.5552,133.9839,133.5552,133.7975,12337.0
2019-08-22 14:00:00,143.6,143.6,143.01,143.01,4440.0,133.8254,133.8254,133.2756,133.2756,4440.0
2019-08-22 14:30:00,143.07,143.42,143.03,143.15,13368.0,133.3315,133.6577,133.2942,133.4061,13368.0
2019-08-22 15:00:00,143.17,143.17,142.78,143.07,12889.0,133.4247,133.4247,133.0613,133.3315,12889.0
2019-08-22 15:30:00,143.06,143.24,142.81,142.9,67171.0,133.3222,133.4899,133.0892,133.1731,67171.0
2019-08-23 09:30:00,142.23,143.27,142.23,142.89,9286.0,132.5487,133.5179,132.5487,133.1638,9286.0
2019-08-23 10:00:00,142.82,143.45,142.75,142.97,7642.0,133.0985,133.6857,133.0333,133.2383,7642.0
2019-08-23 10:30:00,142.92,143.94,142.91,143.75,7073.0,133.1917,134.1423,133.1824,133.9652,7073.0
2019-08-23 11:00:00,143.49,143.49,141.19,141.63,6829.0,133.7229,133.7229,131.5795,131.9895,6829.0
2019-08-23 11:30:00,141.32,141.4,140.75,140.75,4911.0,131.7006,131.7752,131.1694,131.1694,4911.0
2019-08-23 12:00:00,140.76,141.19,140.57,140.74,6496.0,131.1788,131.5795,131.0017,131.1601,6496.0
2019-08-23 12:30:00,140.75,141.2,140.69,140.89,3245.0,131.1694,131.5888,131.1135,131.2999,3245.0
2019-08-23 13:00:00,140.83,141.03,140.57,140.77,4529.0,131.244,131.4304,131.0017,131.1881,4529.0
2019-08-23 13:30:00,140.77,140.96,140.64,140.8,3400.0,131.1881,131.3651,131.0669,131.216,3400.0
2019-08-23 14:00:00,140.76,140.85,140.37,140.49,4122.0,131.1788,131.2626,130.8153,130.9271,4122.0
2019-08-23 14:30:00,140.58,140.66,139.82,139.9,10426.0,131.011,131.0856,130.3027,130.3773,10426.0
2019-08-23 15:00:00,139.87,140.03,139.31,139.31,7776.0,130.3493,130.4984,129.8275,129.8275,7776.0
2019-08-23 15:30:00,139.31,139.39,138.39,138.85,71398.0,129.8275,129.902,128.9701,129.3988,71398.0
2019-08-26 09:30:00,139.82,140.0,138.86,139.51,14944.0,130.3027,130.4705,129.4081,130.0138,14944.0
2019-08-26 10:00:00,139.38,139.42,138.4,138.65,8426.0,129.8927,129.93,128.9794,129.2124,8426.0
2019-08-26 10:30:00,138.68,139.18,138.59,139.06,7903.0,129.2403,129.7063,129.1565,129.5945,7903.0
2019-08-26 11:00:00,139.09,139.63,139.09,139.38,9405.0,129.6224,130.1257,129.6224,129.8927,9405.0
2019-08-26 11:30:00,139.42,139.58,138.89,139.2,14474.0,129.93,130.0791,129.436,129.7249,14474.0
2019-08-26 12:00:00,139.2,139.62,139.15,139.41,12550.0,129.7249,130.1164,129.6783,129.9206,12550.0
2019-08-26 12:30:00,139.36,139.43,139.11,139.26,8450.0,129.8741,129.9393,129.6411,129.7809,8450.0
2019-08-26 13:00:00,139.22,139.36,138.98,139.15,15838.0,129.7436,129.8741,129.5199,129.6783,15838.0
2019-08-26 13:30:00,139.13,139.2,139.04,139.14,7995.0,129.6597,129.7249,129.5758,129.669,7995.0
2019-08-26 14:00:00,139.19,139.19,138.84,139.06,10759.0,129.7156,129.7156,129.3894,129.5945,10759.0
2019-08-26 14:30:00,139.11,139.62,139.09,139.62,11276.0,129.6411,130.1164,129.6224,130.1164,11276.0
2019-08-26 15:00:00,139.69,139.85,139.5,139.79,20482.0,130.1816,130.3307,130.0045,130.2748,20482.0
2019-08-26 15:30:00,139.79,140.45,139.79,140.44,69989.0,130.2748,130.8899,130.2748,130.8805,69989.0
2019-08-27 09:30:00,141.39,141.68,140.75,141.64,9447.0,131.7659,132.0361,131.1694,131.9989,9447.0
2019-08-27 10:00:00,141.74,142.17,141.52,142.0,6166.0,132.092,132.4928,131.887,132.3344,6166.0
2019-08-27 10:30:00,142.0,142.5,141.99,142.43,8151.0,132.3344,132.8003,132.325,132.7351,8151.0
2019-08-27 11:00:00,142.37,142.37,141.61,141.75,21994.0,132.6792,132.6792,131.9709,132.1014,21994.0
2019-08-27 11:30:00,141.7,142.23,141.59,141.9,21682.0,132.0548,132.5487,131.9523,132.2412,21682.0
2019-08-27 12:00:00,141.9,142.09,141.73,141.97,14805.0,132.2412,132.4182,132.0827,132.3064,14805.0
2019-08-27 12:30:00,141.98,142.16,141.25,141.46,30149.0,132.3157,132.4835,131.6354,131.8311,30149.0
2019-08-27 13:00:00,141.34,141.91,141.34,141.89,12809.0,131.7193,132.2505,131.7193,132.2318,12809.0
2019-08-27 13:30:00,141.85,142.31,141.78,142.04,28235.0,132.1946,132.6233,132.1293,132.3716,28235.0
2019-08-27 14:00:00,142.03,142.08,141.74,141.94,20837.0,132.3623,132.4089,132.092,132.2784,20837.0
2019-08-27 14:30:00,141.94,142.49,141.84,142.35,31813.0,132.2784,132.791,132.1852,132.6605,31813.0
2019-08-27 15:00:00,142.35,142.63,142.19,142.53,31711.0,132.6605,132.9215,132.5114,132.8283,31711.0
2019-08-27 15:30:00,142.53,142.93,142.25,142.57,68199.0,132.8283,133.201,132.5673,132.8656,68199.0
2019-08-28 09:30:00,142.22,142.43,140.71,142.07,17808.0,132.5394,132.7351,131.1322,132.3996,17808.0
2019-08-28 10:00:00,141.9,142.7,141.9,142.6,36819.0,132.2412,132.9867,132.2412,132.8935,36819.0
2019-08-28 10:30:00,142.44,142.61,141.84,141.9,16229.0,132.7444,132.9028,132.1852,132.2412,16229.0
2019-08-28 11:00:00,141.88,142.01,141.57,141.97,14605.0,132.2225,132.3437,131.9336,132.3064,14605.0
2019-08-28 11:30:00,142.04,142.45,141.84,142.32,6390.0,132.3716,132.7537,132.1852,132.6326,6390.0
2019-08-28 12:00:00,142.37,142.67,142.37,142.55,4700.0,132.6792,132.9587,132.6792,132.8469,4700.0
2019-08-28 12:30:00,142.59,142.92,142.38,142.92,8770.0,132.8842,133.1917,132.6885,133.1917,8770.0
2019-08-28 13:00:00,142.87,142.87,142.29,142.64,7112.0,133.1451,133.1451,132.6046,132.9308,7112.0
2019-08-28 13:30:00,142.65,142.81,142.53,142.54,6759.0,132.9401,133.0892,132.8283,132.8376,6759.0
2019-08-28 14:00:00,142.57,142.61,142.36,142.48,12030.0,132.8656,132.9028,132.6698,132.7817,12030.0
2019-08-28 14:30:00,142.47,142.85,142.45,142.83,10885.0,132.7724,133.1265,132.7537,133.1079,10885.0
2019-08-28 15:00:00,142.84,143.03,142.68,142.73,20834.0,133.1172,133.2942,132.9681,133.0147,20834.0
2019-08-28 15:30:00,142.73,142.99,142.59,142.6,52877.0,133.0147,133.257,132.8842,132.8935,52877.0
2019-08-29 09:30:00,144.0,144.17,143.47,143.81,13570.0,134.1982,134.3566,133.7043,134.0211,13570.0
2019-08-29 10:00:00,143.71,143.85,143.45,143.81,32168.0,133.928,134.0584,133.6857,134.0211,32168.0
2019-08-29 10:30:00,143.88,144.1,143.3,144.07,8859.0,134.0864,134.2914,133.5459,134.2635,8859.0
2019-08-29 11:00:00,144.07,144.45,143.99,144.33,7520.0,134.2635,134.6176,134.1889,134.5058,7520.0
2019-08-29 11:30:00,144.38,144.62,144.38,144.55,6790.0,134.5524,134.776,134.5524,134.7108,6790.0
2019-08-29 12:00:00,144.52,144.81,144.39,144.81,6668.0,134.6828,134.9531,134.5617,134.9531,6668.0
2019-08-29 12:30:00,144.77,144.97,144.72,144.94,5624.0,134.9158,135.1022,134.8692,135.0742,5624.0
2019-08-29 13:00:00,144.96,145.1,144.88,145.0,9951.0,135.0929,135.2233,135.0183,135.1301,9951.0
2019-08-29 13:30:00,145.0,145.12,144.87,145.02,5409.0,135.1301,135.242,135.009,135.1488,5409.0
2019-08-29 14:00:00,145.06,145.25,144.85,144.97,7400.0,135.1861,135.3631,134.9904,135.1022,7400.0
2019-08-29 14:30:00,144.96,145.2,144.83,145.14,9051.0,135.0929,135.3165,134.9717,135.2606,9051.0
2019-08-29 15:00:00,145.09,145.12,144.77,144.8,11367.0,135.214,135.242,134.9158,134.9438,11367.0
2019-08-29 15:30:00,144.86,145.11,144.82,145.0,31991.0,134.9997,135.2327,134.9624,135.1301,31991.0
2019-08-30 09:30:00,145.98,146.05,145.2,145.4,12414.0,136.0434,136.1087,135.3165,135.5029,12414.0
2019-08-30 10:00:00,145.54,146.15,145.52,145.76,39543.0,135.6334,136.2019,135.6148,135.8384,39543.0
2019-08-30 10:30:00,145.92,145.94,145.69,145.81,6319.0,135.9875,136.0062,135.7732,135.885,6319.0
2019-08-30 11:00:00,145.6,145.65,144.33,144.58,7456.0,135.6893,135.7359,134.5058,134.7387,7456.0
2019-08-30 11:30:00,144.77,145.35,144.77,145.27,7100.0,134.9158,135.4563,134.9158,135.3818,7100.0
2019-08-30 12:00:00,145.39,145.63,145.09,145.6,4821.0,135.4936,135.7173,135.214,135.6893,4821.0
2019-08-30 12:30:00,145.5,145.82,145.37,145.57,36961.0,135.5961,135.8943,135.475,135.6613,36961.0
2019-08-30 13:00:00,145.72,145.72,145.05,145.13,13187.0,135.8011,135.8011,135.1767,135.2513,13187.0
2019-08-30 13:30:00,145.08,145.27,145.0,145.07,9712.0,135.2047,135.3818,135.1301,135.1954,9712.0
2019-08-30 14:00:00,145.1,145.26,144.95,145.0,13893.0,135.2233,135.3725,135.0836,135.1301,13893.0
2019-08-30 14:30:00,145.0,145.12,144.77,145.06,10714.0,135.1301,135.242,134.9158,135.1861,10714.0
2019-08-30 15:00:00,145.06,145.08,144.71,144.99,10281.0,135.1861,135.2047,134.8599,135.1208,10281.0
2019-08-30 15:30:00,144.97,145.2,144.81,145.0,59558.0,135.1022,135.3165,134.9531,135.1301,59558.0
2019-09-03 09:30:00,144.4,145.32,144.4,144.64,15284.0,134.571,135.4284,134.571,134.7947,15284.0
2019-09-03 10:00:00,144.6,144.6,143.64,144.03,17699.0,134.7574,134.7574,133.8627,134.2262,17699.0
2019-09-03 10:30:00,143.98,144.35,143.84,144.3,8311.0,134.1796,134.5244,134.0491,134.4778,8311.0
2019-09-03 11:00:00,144.3,144.42,143.67,143.93,9690.0,134.4778,134.5896,133.8907,134.133,9690.0
2019-09-03 11:30:00,143.99,144.2,143.7,143.82,16214.0,134.1889,134.3846,133.9186,134.0305,16214.0
2019-09-03 12:00:00,143.86,144.22,143.85,144.14,10680.0,134.0677,134.4032,134.0584,134.3287,10680.0
2019-09-03 12:30:00,144.08,144.26,143.97,144.14,7318.0,134.2728,134.4405,134.1703,134.3287,7318.0
2019-09-03 13:00:00,144.13,144.35,144.08,144.34,7946.0,134.3194,134.5244,134.2728,134.5151,7946.0
2019-09-03 13:30:00,144.36,144.4,143.6,143.61,10051.0,134.5337,134.571,133.8254,133.8348,10051.0
2019-09-03 14:00:00,143.55,143.63,143.28,143.46,8408.0,133.7788,133.8534,133.5272,133.695,8408.0
2019-09-03 14:30:00,143.44,143.93,143.29,143.88,14953.0,133.6763,134.133,133.5365,134.0864,14953.0
2019-09-03 15:00:00,143.87,144.37,143.68,144.36,15850.0,134.0771,134.543,133.9,134.5337,15850.0
2019-09-03 15:30:00,144.38,144.95,144.32,144.55,87446.0,134.5524,135.0836,134.4964,134.7108,87446.0
2019-09-04 09:30:00,145.38,145.54,144.7,144.75,27946.0,135.4843,135.6334,134.8506,134.8972,27946.0
2019-09-04 10:00:00,144.7,144.83,144.28,144.55,12990.0,134.8506,134.9717,134.4592,134.7108,12990.0
2019-09-04 10:30:00,144.55,145.01,144.44,144.84,7081.0,134.7108,135.1395,134.6083,134.981,7081.0
2019-09-04 11:00:00,144.87,145.21,144.79,145.16,16740.0,135.009,135.3259,134.9344,135.2793,16740.0
2019-09-04 11:30:00,145.21,145.67,145.16,145.58,10532.0,135.3259,135.7545,135.2793,135.6707,10532.0
2019-09-04 12:00:00,145.58,145.65,145.28,145.32,7700.0,135.6707,135.7359,135.3911,135.4284,7700.0
2019-09-04 12:30:00,145.38,145.47,145.06,145.11,10207.0,135.4843,135.5682,135.1861,135.2327,10207.0
2019-09-04 13:00:00,145.26,145.26,144.97,145.15,9066.0,135.3725,135.3725,135.1022,135.2699,9066.0
2019-09-04 13:30:00,145.1,145.23,144.91,145.11,8486.0,135.2233,135.3445,135.0463,135.2327,8486.0
2019-09-04 14:00:00,145.07,145.1,144.82,144.86,11068.0,135.1954,135.2233,134.9624,134.9997,11068.0
2019-09-04 14:30:00,144.88,145.31,144.87,145.3,7996.0,135.0183,135.419,135.009,135.4097,7996.0
2019-09-04 15:00:00,145.34,145.55,145.2,145.52,6513.0,135.447,135.6427,135.3165,135.6148,6513.0
2019-09-04 15:30:00,145.55,145.95,145.54,145.9,31256.0,135.6427,136.0155,135.6334,135.9689,31256.0
2019-09-05 09:30:00,147.82,147.82,146.94,147.58,27762.0,137.7582,137.7582,136.9381,137.5345,27762.0
2019-09-05 10:00:00,147.88,148.44,147.81,147.98,11689.0,137.8141,138.336,137.7489,137.9073,11689.0
2019-09-05 10:30:00,147.98,148.14,147.62,147.89,18696.0,137.9073,138.0564,137.5718,137.8234,18696.0
2019-09-05 11:00:00,147.92,148.18,147.75,148.01,21623.0,137.8514,138.0937,137.693,137.9353,21623.0
2019-09-05 11:30:00,148.02,148.34,147.57,147.78,18282.0,137.9446,138.2428,137.5252,137.7209,18282.0
2019-09-05 12:00:00,147.73,148.0,147.71,147.75,8416.0,137.6743,137.9259,137.6557,137.693,8416.0
2019-09-05 12:30:00,147.72,148.0,147.72,147.9,13298.0,137.665,137.9259,137.665,137.8328,13298.0
2019-09-05 13:00:00,147.87,148.47,147.86,148.29,6341.0,137.8048,138.364,137.7955,138.1962,6341.0
2019-09-05 13:30:00,148.24,148.34,148.21,148.26,3868.0,138.1496,138.2428,138.1217,138.1682,3868.0
2019-09-05 14:00:00,148.18,148.62,148.13,148.54,5831.0,138.0937,138.5037,138.0471,138.4292,5831.0
2019-09-05 14:30:00,148.59,148.77,148.46,148.77,4720.0,138.4758,138.6435,138.3546,138.6435,4720.0
2019-09-05 15:00:00,148.83,148.96,148.76,148.84,8661.0,138.6994,138.8206,138.6342,138.7088,8661.0
2019-09-05 15:30:00,148.84,148.89,148.41,148.51,35654.0,138.7088,138.7554,138.308,138.4012,35654.0
2019-09-06 09:30:00,147.94,148.65,147.94,148.58,12110.0,138.2433,138.9068,138.2433,138.8414,12110.0
2019-09-06 10:00:00,148.56,148.68,148.35,148.68,7524.0,138.8227,138.9348,138.6264,138.9348,7524.0
2019-09-06 10:30:00,148.71,148.85,148.3,148.36,12939.0,138.9628,139.0937,138.5797,138.6358,12939.0
2019-09-06 11:00:00,148.37,148.44,148.24,148.41,8335.0,138.6451,138.7105,138.5236,138.6825,8335.0
2019-09-06 11:30:00,148.36,148.52,148.22,148.28,16149.0,138.6358,138.7853,138.505,138.561,16149.0
2019-09-06 12:00:00,148.29,148.32,148.05,148.14,4600.0,138.5704,138.5984,138.3461,138.4302,4600.0
2019-09-06 12:30:00,148.08,148.3,147.93,148.09,10463.0,138.3741,138.5797,138.234,138.3835,10463.0
2019-09-06 13:00:00,148.28,148.51,148.03,148.28,10609.0,138.561,138.7759,138.3274,138.561,10609.0
2019-09-06 13:30:00,148.25,148.54,148.18,148.54,6883.0,138.533,138.804,138.4676,138.804,6883.0
2019-09-06 14:00:00,148.49,148.69,148.28,148.5,18095.0,138.7573,138.9441,138.561,138.7666,18095.0
2019-09-06 14:30:00,148.47,148.48,147.99,147.99,8269.0,138.7386,138.7479,138.29,138.29,8269.0
2019-09-06 15:00:00,148.0,148.1,147.78,148.08,8361.0,138.2994,138.3928,138.0938,138.3741,8361.0
2019-09-06 15:30:00,148.07,148.12,147.68,147.68,34106.0,138.3648,138.4115,138.0003,138.0003,34106.0
2019-09-09 09:30:00,148.53,148.7,147.07,147.13,8528.0,138.7946,138.9535,137.4303,137.4864,8528.0
2019-09-09 10:00:00,147.03,147.2,146.59,146.73,4222.0,137.393,137.5518,136.9818,137.1126,4222.0
2019-09-09 10:30:00,146.71,147.41,146.71,147.41,5651.0,137.0939,137.748,137.0939,137.748,5651.0
2019-09-09 11:00:00,147.43,147.66,147.27,147.66,9715.0,137.7667,137.9817,137.6172,137.9817,9715.0
2019-09-09 11:30:00,147.65,147.73,147.23,147.44,5976.0,137.9723,138.0471,137.5798,137.7761,5976.0
2019-09-09 12:00:00,147.39,147.5,147.14,147.16,8969.0,137.7294,137.8321,137.4957,137.5144,8969.0
2019-09-09 12:30:00,147.11,147.25,146.85,147.15,12884.0,137.4677,137.5985,137.2247,137.5051,12884.0
2019-09-09 13:00:00,147.14,147.28,146.78,146.78,13501.0,137.4957,137.6266,137.1593,137.1593,13501.0
2019-09-09 13:30:00,146.78,147.06,146.63,146.95,7800.0,137.1593,137.421,137.0192,137.3182,7800.0
2019-09-09 14:00:00,146.9,147.01,146.66,146.7,6000.0,137.2715,137.3743,137.0472,137.0846,6000.0
2019-09-09 14:30:00,146.79,147.01,146.76,147.01,7255.0,137.1687,137.3743,137.1406,137.3743,7255.0
2019-09-09 15:00:00,146.97,147.23,146.93,147.18,14497.0,137.3369,137.5798,137.2995,137.5331,14497.0
2019-09-09 15:30:00,147.21,147.61,147.19,147.51,32643.0,137.5612,137.9349,137.5425,137.8415,32643.0
2019-09-10 09:30:00,147.47,147.54,144.37,144.63,17272.0,137.8041,137.8695,134.9073,135.1503,17272.0
2019-09-10 10:00:00,144.58,145.6,144.39,145.41,21683.0,135.1035,136.0567,134.926,135.8791,21683.0
2019-09-10 10:30:00,145.48,145.72,145.14,145.2,15945.0,135.9445,136.1688,135.6268,135.6829,15945.0
2019-09-10 11:00:00,145.26,145.26,144.31,144.31,8895.0,135.739,135.739,134.8512,134.8512,8895.0
2019-09-10 11:30:00,144.3,144.47,143.98,144.12,17592.0,134.8419,135.0007,134.5429,134.6737,17592.0
2019-09-10 12:00:00,144.1,144.26,143.87,143.89,18690.0,134.655,134.8045,134.4401,134.4588,18690.0
2019-09-10 12:30:00,143.89,144.17,143.77,144.17,12798.0,134.4588,134.7204,134.3466,134.7204,12798.0
2019-09-10 13:00:00,144.17,144.36,143.26,143.26,12649.0,134.7204,134.898,133.8701,133.8701,12649.0
2019-09-10 13:30:00,143.23,143.32,142.97,142.97,18523.0,133.842,133.9261,133.5991,133.5991,18523.0
2019-09-10 14:00:00,142.97,142.98,142.38,142.67,13656.0,133.5991,133.6084,133.0477,133.3187,13656.0
2019-09-10 14:30:00,142.58,142.73,142.35,142.35,13722.0,133.2346,133.3748,133.0197,133.0197,13722.0
2019-09-10 15:00:00,142.39,142.51,141.95,142.01,18784.0,133.0571,133.1692,132.6459,132.702,18784.0
2019-09-10 15:30:00,142.0,142.75,141.95,142.75,67221.0,132.6926,133.3935,132.6459,133.3935,67221.0
2019-09-11 09:30:00,142.24,143.68,142.0,143.09,13942.0,132.9169,134.2625,132.6926,133.7112,13942.0
2019-09-11 10:00:00,143.1,143.89,143.08,143.67,12717.0,133.7205,134.4588,133.7019,134.2532,12717.0
2019-09-11 10:30:00,143.65,143.69,143.13,143.16,14379.0,134.2345,134.2719,133.7486,133.7766,14379.0
2019-09-11 11:00:00,143.23,143.43,142.91,143.34,9686.0,133.842,134.0289,133.543,133.9448,9686.0
2019-09-11 11:30:00,143.36,144.04,143.36,143.98,9494.0,133.9635,134.5989,133.9635,134.5429,9494.0
2019-09-11 12:00:00,143.93,144.63,143.89,144.59,7926.0,134.4961,135.1503,134.4588,135.1129,7926.0
2019-09-11 12:30:00,144.67,144.76,144.08,144.24,9792.0,135.1876,135.2717,134.6363,134.7858,9792.0
2019-09-11 13:00:00,144.21,144.24,144.0,144.03,9433.0,134.7578,134.7858,134.5616,134.5896,9433.0
2019-09-11 13:30:00,144.07,144.08,143.78,143.95,9784.0,134.627,134.6363,134.356,134.5148,9784.0
2019-09-11 14:00:00,143.98,144.41,143.82,144.34,8977.0,134.5429,134.9447,134.3934,134.8793,8977.0
2019-09-11 14:30:00,144.43,144.62,144.3,144.62,11008.0,134.9634,135.1409,134.8419,135.1409,11008.0
2019-09-11 15:00:00,144.67,145.2,144.64,145.09,17051.0,135.1876,135.6829,135.1596,135.5801,17051.0
2019-09-11 15:30:00,145.1,145.33,144.85,144.99,33767.0,135.5895,135.8044,135.3558,135.4867,33767.0
2019-09-12 09:30:00,146.05,147.37,146.01,146.65,13594.0,136.4772,137.7107,136.4398,137.0379,13594.0
2019-09-12 10:00:00,146.78,147.3,146.78,146.98,11826.0,137.1593,137.6453,137.1593,137.3462,11826.0
2019-09-12 10:30:00,146.94,146.95,145.96,146.12,8986.0,137.3089,137.3182,136.3931,136.5426,8986.0
2019-09-12 11:00:00,146.02,146.04,145.37,145.67,9167.0,136.4492,136.4678,135.8418,136.1221,9167.0
2019-09-12 11:30:00,145.7,145.84,145.12,145.13,8418.0,136.1501,136.2809,135.6081,135.6175,8418.0
2019-09-12 12:00:00,145.08,145.28,144.71,145.28,7699.0,135.5708,135.7577,135.225,135.7577,7699.0
2019-09-12 12:30:00,145.3,145.86,145.26,145.85,7333.0,135.7763,136.2996,135.739,136.2903,7333.0
2019-09-12 13:00:00,145.88,145.9,145.69,145.83,6049.0,136.3183,136.337,136.1408,136.2716,6049.0
2019-09-12 13:30:00,145.84,146.16,145.84,146.1,5073.0,136.2809,136.58,136.2809,136.5239,5073.0
2019-09-12 14:00:00,146.11,146.19,145.97,146.19,6304.0,136.5333,136.608,136.4024,136.608,6304.0
2019-09-12 14:30:00,146.17,146.51,146.17,146.24,6780.0,136.5893,136.907,136.5893,136.6547,6780.0
2019-09-12 15:00:00,146.42,146.53,146.29,146.51,7588.0,136.8229,136.9257,136.7015,136.907,7588.0
2019-09-12 15:30:00,146.51,146.56,146.28,146.42,40266.0,136.907,136.9538,136.6921,136.8229,40266.0
2019-09-13 09:30:00,146.09,147.09,145.64,146.33,12761.0,136.5146,137.449,136.0941,136.7388,12761.0
2019-09-13 10:00:00,146.3,146.4,145.84,146.29,11180.0,136.7108,136.8042,136.2809,136.7015,11180.0
2019-09-13 10:30:00,146.18,146.39,145.87,146.28,6421.0,136.5987,136.7949,136.309,136.6921,6421.0
2019-09-13 11:00:00,146.26,146.61,145.96,146.24,7496.0,136.6734,137.0005,136.3931,136.6547,7496.0
2019-09-13 11:30:00,146.27,146.5,146.2,146.36,6066.0,136.6828,136.8977,136.6174,136.7669,6066.0
2019-09-13 12:00:00,146.23,146.63,146.22,146.52,5145.0,136.6454,137.0192,136.636,136.9164,5145.0
2019-09-13 12:30:00,146.45,146.48,145.99,146.02,3395.0,136.851,136.879,136.4211,136.4492,3395.0
2019-09-13 13:00:00,146.01,146.01,145.29,145.37,4901.0,136.4398,136.4398,135.767,135.8418,4901.0
2019-09-13 13:30:00,145.38,145.44,145.08,145.17,5000.0,135.8511,135.9072,135.5708,135.6549,5000.0
2019-09-13 14:00:00,145.14,145.21,144.94,144.98,4922.0,135.6268,135.6922,135.4399,135.4773,4922.0
2019-09-13 14:30:00,145.05,145.3,145.03,145.3,7126.0,135.5427,135.7763,135.524,135.7763,7126.0
2019-09-13 15:00:00,145.31,145.31,145.1,145.28,5443.0,135.7857,135.7857,135.5895,135.7577,5443.0
2019-09-13 15:30:00,145.29,145.37,145.16,145.2,29912.0,135.767,135.8418,135.6455,135.6829,29912.0
2019-09-16 09:30:00,144.75,145.51,144.5,145.37,5281.0,135.2624,135.9726,135.0288,135.8418,5281.0
2019-09-16 10:00:00,145.33,145.85,145.26,145.72,5749.0,135.8044,136.2903,135.739,136.1688,5749.0
2019-09-16 10:30:00,145.44,145.53,145.26,145.51,4036.0,135.9072,135.9913,135.739,135.9726,4036.0
2019-09-16 11:00:00,145.28,145.92,145.21,145.92,4790.0,135.7577,136.3557,135.6922,136.3557,4790.0
2019-09-16 11:30:00,145.8,146.0,145.52,145.64,6757.0,136.2436,136.4305,135.9819,136.0941,6757.0
2019-09-16 12:00:00,145.69,146.24,145.68,146.24,5098.0,136.1408,136.6547,136.1314,136.6547,5098.0
2019-09-16 12:30:00,146.23,146.31,146.04,146.23,4320.0,136.6454,136.7201,136.4678,136.6454,4320.0
2019-09-16 13:00:00,146.21,146.38,146.1,146.21,4385.0,136.6267,136.7856,136.5239,136.6267,4385.0
2019-09-16 13:30:00,146.23,146.3,145.97,146.25,5400.0,136.6454,136.7108,136.4024,136.6641,5400.0
2019-09-16 14:00:00,146.3,146.38,146.17,146.21,2500.0,136.7108,136.7856,136.5893,136.6267,2500.0
2019-09-16 14:30:00,146.15,146.29,146.05,146.11,19320.0,136.5706,136.7015,136.4772,136.5333,19320.0
2019-09-16 15:00:00,146.14,146.18,145.91,145.94,9491.0,136.5613,136.5987,136.3464,136.3744,9491.0
2019-09-16 15:30:00,145.92,146.21,145.88,146.13,24591.0,136.3557,136.6267,136.3183,136.5519,24591.0
2019-09-17 09:30:00,145.98,147.06,145.98,146.65,5103.0,136.4118,137.421,136.4118,137.0379,5103.0
2019-09-17 10:00:00,146.64,146.9,146.17,146.65,5754.0,137.0285,137.2715,136.5893,137.0379,5754.0
2019-09-17 10:30:00,146.69,146.82,145.93,145.93,8070.0,137.0752,137.1967,136.3651,136.3651,8070.0
2019-09-17 11:00:00,146.05,146.05,145.42,145.8,8332.0,136.4772,136.4772,135.8885,136.2436,8332.0
2019-09-17 11:30:00,145.88,145.91,145.68,145.68,4388.0,136.3183,136.3464,136.1314,136.1314,4388.0
2019-09-17 12:00:00,145.68,146.0,145.61,145.78,6175.0,136.1314,136.4305,136.066,136.2249,6175.0
2019-09-17 12:30:00,145.82,145.99,145.76,145.81,5914.0,136.2623,136.4211,136.2062,136.2529,5914.0
2019-09-17 13:00:00,145.85,146.0,145.73,146.0,3754.0,136.2903,136.4305,136.1782,136.4305,3754.0
2019-09-17 13:30:00,145.88,146.25,145.85,146.08,21270.0,136.3183,136.6641,136.2903,136.5052,21270.0
2019-09-17 14:00:00,146.08,146.33,146.08,146.22,25866.0,136.5052,136.7388,136.5052,136.636,25866.0
2019-09-17 14:30:00,146.25,146.42,146.13,146.26,11086.0,136.6641,136.8229,136.5519,136.6734,11086.0
2019-09-17 15:00:00,146.3,146.56,146.25,146.51,14628.0,136.7108,136.9538,136.6641,136.907,14628.0
2019-09-17 15:30:00,146.52,147.32,146.51,147.25,41114.0,136.9164,137.6639,136.907,137.5985,41114.0
2019-09-18 09:30:00,146.74,146.77,146.02,146.28,9575.0,137.122,137.15,136.4492,136.6921,9575.0
2019-09-18 10:00:00,146.25,146.8,146.12,146.51,8746.0,136.6641,137.178,136.5426,136.907,8746.0
2019-09-18 10:30:00,146.38,146.53,146.29,146.35,6824.0,136.7856,136.9257,136.7015,136.7575,6824.0
2019-09-18 11:00:00,146.31,146.39,145.89,145.89,10777.0,136.7201,136.7949,136.3277,136.3277,10777.0
2019-09-18 11:30:00,145.78,146.46,145.71,146.46,38923.0,136.2249,136.8603,136.1595,136.8603,38923.0
2019-09-18 12:00:00,146.44,146.68,146.36,146.64,15671.0,136.8416,137.0659,136.7669,137.0285,15671.0
2019-09-18 12:30:00,146.67,146.67,146.55,146.59,8200.0,137.0565,137.0565,136.9444,136.9818,8200.0
2019-09-18 13:00:00,146.6,146.7,146.54,146.6,14390.0,136.9911,137.0846,136.9351,136.9911,14390.0
2019-09-18 13:30:00,146.6,146.96,146.58,146.93,7076.0,136.9911,137.3275,136.9724,137.2995,7076.0
2019-09-18 14:00:00,146.83,146.93,145.73,145.81,12582.0,137.2061,137.2995,136.1782,136.2529,12582.0
2019-09-18 14:30:00,145.77,146.26,145.51,146.08,25060.0,136.2155,136.6734,135.9726,136.5052,25060.0
2019-09-18 15:00:00,146.06,147.08,146.01,146.7,83948.0,136.4865,137.4397,136.4398,137.0846,83948.0
2019-09-18 15:30:00,146.77,147.69,146.69,147.61,150312.0,137.15,138.0097,137.0752,137.9349,150312.0
2019-09-19 09:30:00,148.2,148.49,147.79,147.8,8670.0,138.4863,138.7573,138.1031,138.1125,8670.0
2019-09-19 10:00:00,147.63,148.21,147.63,148.05,7795.0,137.9536,138.4956,137.9536,138.3461,7795.0
2019-09-19 10:30:00,148.12,148.21,147.95,148.0,9072.0,138.4115,138.4956,138.2527,138.2994,9072.0
2019-09-19 11:00:00,147.96,147.99,147.8,147.94,6155.0,138.262,138.29,138.1125,138.2433,6155.0
2019-09-19 11:30:00,148.0,148.05,147.7,147.85,6959.0,138.2994,138.3461,138.019,138.1592,6959.0
2019-09-19 12:00:00,147.86,147.88,147.61,147.61,3820.0,138.1685,138.1872,137.9349,137.9349,3820.0
2019-09-19 12:30:00,147.5,147.74,147.42,147.59,5850.0,137.8321,138.0564,137.7574,137.9162,5850.0
2019-09-19 13:00:00,147.61,147.63,147.32,147.49,12600.0,137.9349,137.9536,137.6639,137.8228,12600.0
2019-09-19 13:30:00,147.44,147.58,147.12,147.58,10926.0,137.7761,137.9069,137.4771,137.9069,10926.0
2019-09-19 14:00:00,147.53,148.12,147.53,148.06,6859.0,137.8602,138.4115,137.8602,138.3554,6859.0
2019-09-19 14:30:00,148.03,148.17,147.96,148.17,13201.0,138.3274,138.4582,138.262,138.4582,13201.0
2019-09-19 15:00:00,148.18,148.4,148.09,148.12,13577.0,138.4676,138.6732,138.3835,138.4115,13577.0
2019-09-19 15:30:00,148.05,148.11,147.69,147.83,28576.0,138.3461,138.4022,138.0097,138.1405,28576.0
2019-09-20 09:30:00,148.36,148.86,147.56,148.77,76077.0,138.6358,139.103,137.8882,139.0189,76077.0
2019-09-20 10:00:00,148.62,149.15,148.57,149.1,10193.0,138.8787,139.374,138.832,139.3273,10193.0
2019-09-20 10:30:00,148.99,149.09,148.68,149.08,8586.0,139.2245,139.3179,138.9348,139.3086,8586.0
2019-09-20 11:00:00,149.11,149.42,148.89,149.31,17395.0,139.3366,139.6263,139.131,139.5235,17395.0
2019-09-20 11:30:00,149.2,149.23,148.26,148.47,7235.0,139.4207,139.4488,138.5423,138.7386,7235.0
2019-09-20 12:00:00,148.45,148.45,148.13,148.2,3347.0,138.7199,138.7199,138.4209,138.4863,3347.0
2019-09-20 12:30:00,148.11,148.19,147.86,148.09,5957.0,138.4022,138.4769,138.1685,138.3835,5957.0
2019-09-20 13:00:00,148.05,148.06,147.18,147.64,2879.0,138.3461,138.3554,137.5331,137.963,2879.0
2019-09-20 13:30:00,147.58,147.78,147.33,147.65,4836.0,137.9069,138.0938,137.6733,137.9723,4836.0
2019-09-20 14:00:00,147.88,148.3,147.73,148.3,7840.0,138.1872,138.5797,138.0471,138.5797,7840.0
2019-09-20 14:30:00,148.29,148.29,147.75,147.75,5304.0,138.5704,138.5704,138.0658,138.0658,5304.0
2019-09-20 15:00:00,147.76,148.16,147.76,148.16,14680.0,138.0751,138.4489,138.0751,138.4489,14680.0
2019-09-20 15:30:00,148.13,148.15,147.55,147.64,37223.0,138.4209,138.4395,137.8789,137.963,37223.0
2019-09-23 09:30:00,147.29,147.99,147.13,147.3,6360.0,137.6359,138.29,137.4864,137.6453,6360.0
2019-09-23 10:00:00,147.26,147.26,146.71,147.13,3651.0,137.6079,137.6079,137.0939,137.4864,3651.0
2019-09-23 10:30:00,147.02,147.02,145.75,146.01,9788.0,137.3836,137.3836,136.1968,136.4398,9788.0
2019-09-23 11:00:00,146.04,146.04,145.21,145.44,8388.0,136.4678,136.4678,135.6922,135.9072,8388.0
2019-09-23 11:30:00,145.44,145.91,145.41,145.59,5343.0,135.9072,136.3464,135.8791,136.0473,5343.0
2019-09-23 12:00:00,145.61,145.69,145.36,145.54,4412.0,136.066,136.1408,135.8324,136.0006,4412.0
2019-09-23 12:30:00,145.6,145.71,145.41,145.41,4533.0,136.0567,136.1595,135.8791,135.8791,4533.0
2019-09-23 13:00:00,145.41,145.59,145.34,145.59,3754.0,135.8791,136.0473,135.8137,136.0473,3754.0
2019-09-23 13:30:00,145.6,145.78,145.51,145.62,4973.0,136.0567,136.2249,135.9726,136.0754,4973.0
2019-09-23 14:00:00,145.6,145.81,145.56,145.63,5431.0,136.0567,136.2529,136.0193,136.0847,5431.0
2019-09-23 14:30:00,145.66,145.7,145.35,145.44,15885.0,136.1127,136.1501,135.8231,135.9072,15885.0
2019-09-23 15:00:00,145.44,145.82,145.44,145.77,14779.0,135.9072,136.2623,135.9072,136.2155,14779.0
2019-09-23 15:30:00,145.78,145.82,145.25,145.36,37653.0,136.2249,136.2623,135.7296,135.8324,37653.0
2019-09-24 09:30:00,146.12,147.28,145.78,147.22,7474.0,136.5426,137.6266,136.2249,137.5705,7474.0
2019-09-24 10:00:00,147.28,148.31,147.17,148.06,11109.0,137.6266,138.5891,137.5238,138.3554,11109.0
2019-09-24 10:30:00,148.11,148.6,147.89,148.51,5758.0,138.4022,138.86,138.1966,138.7759,5758.0
2019-09-24 11:00:00,148.49,148.49,147.67,147.74,5150.0,138.7573,138.7573,137.991,138.0564,5150.0
2019-09-24 11:30:00,147.71,147.71,147.02,147.24,5330.0,138.0284,138.0284,137.3836,137.5892,5330.0
2019-09-24 12:00:00,147.19,147.45,146.49,146.56,6040.0,137.5425,137.7854,136.8883,136.9538,6040.0
2019-09-24 12:30:00,146.5,146.51,145.98,145.98,6678.0,136.8977,136.907,136.4118,136.4118,6678.0
2019-09-24 13:00:00,146.01,146.52,145.9,146.27,11478.0,136.4398,136.9164,136.337,136.6828,11478.0
2019-09-24 13:30:00,146.31,146.87,146.31,146.65,8976.0,136.7201,137.2434,136.7201,137.0379,8976.0
2019-09-24 14:00:00,146.59,147.28,146.22,147.2,9090.0,136.9818,137.6266,136.636,137.5518,9090.0
2019-09-24 14:30:00,147.12,147.27,146.67,146.86,7428.0,137.4771,137.6172,137.0565,137.2341,7428.0
2019-09-24 15:00:00,146.74,146.87,146.4,146.55,8712.0,137.122,137.2434,136.8042,136.9444,8712.0
2019-09-24 15:30:00,146.53,147.05,146.29,146.91,47480.0,136.9257,137.4116,136.7015,137.2808,47480.0
2019-09-25 09:30:00,146.47,146.47,145.22,145.61,14579.0,136.8697,136.8697,135.7016,136.066,14579.0
2019-09-25 10:00:00,145.58,145.59,145.03,145.32,13400.0,136.038,136.0473,135.524,135.795,13400.0
2019-09-25 10:30:00,145.34,145.62,145.02,145.37,7472.0,135.8137,136.0754,135.5147,135.8418,7472.0
2019-09-25 11:00:00,145.28,145.64,145.28,145.41,8675.0,135.7577,136.0941,135.7577,135.8791,8675.0
2019-09-25 11:30:00,145.36,145.53,145.21,145.48,4245.0,135.8324,135.9913,135.6922,135.9445,4245.0
2019-09-25 12:00:00,145.56,145.91,145.44,145.56,5292.0,136.0193,136.3464,135.9072,136.0193,5292.0
2019-09-25 12:30:00,145.53,145.73,145.37,145.6,5953.0,135.9913,136.1782,135.8418,136.0567,5953.0
2019-09-25 13:00:00,145.65,145.83,145.56,145.56,7165.0,136.1034,136.2716,136.0193,136.0193,7165.0
2019-09-25 13:30:00,145.55,145.86,145.54,145.78,4645.0,136.01,136.2996,136.0006,136.2249,4645.0
2019-09-25 14:00:00,145.8,146.3,145.8,146.18,3094.0,136.2436,136.7108,136.2436,136.5987,3094.0
2019-09-25 14:30:00,146.15,146.62,146.01,146.55,11380.0,136.5706,137.0098,136.4398,136.9444,11380.0
2019-09-25 15:00:00,146.54,146.93,146.53,146.84,9960.0,136.9351,137.2995,136.9257,137.2154,9960.0
2019-09-25 15:30:00,146.86,147.03,146.68,146.68,38451.0,137.2341,137.393,137.0659,137.0659,38451.0
2019-09-26 09:30:00,146.64,146.98,145.31,146.39,7184.0,137.0285,137.3462,135.7857,136.7949,7184.0
2019-09-26 10:00:00,146.46,146.86,146.15,146.27,5879.0,136.8603,137.2341,136.5706,136.6828,5879.0
2019-09-26 10:30:00,146.27,146.74,146.19,146.68,6535.0,136.6828,137.122,136.608,137.0659,6535.0
2019-09-26 11:00:00,146.68,146.68,145.7,146.13,20073.0,137.0659,137.0659,136.1501,136.5519,20073.0
2019-09-26 11:30:00,146.24,146.28,145.81,146.1,12056.0,136.6547,136.6921,136.2529,136.5239,12056.0
2019-09-26 12:00:00,146.06,146.81,146.05,146.68,8713.0,136.4865,137.1874,136.4772,137.0659,8713.0
2019-09-26 12:30:00,146.7,146.7,146.12,146.21,49814.0,137.0846,137.0846,136.5426,136.6267,49814.0
2019-09-26 13:00:00,146.22,146.73,145.92,146.4,20975.0,136.636,137.1126,136.3557,136.8042,20975.0
2019-09-26 13:30:00,146.44,146.83,146.34,146.8,5056.0,136.8416,137.2061,136.7482,137.178,5056.0
2019-09-26 14:00:00,146.79,147.16,146.77,147.1,6092.0,137.1687,137.5144,137.15,137.4584,6092.0
2019-09-26 14:30:00,147.05,147.06,146.33,146.56,52122.0,137.4116,137.421,136.7388,136.9538,52122.0
2019-09-26 15:00:00,146.63,146.82,146.37,146.56,49305.0,137.0192,137.1967,136.7762,136.9538,49305.0
2019-09-26 15:30:00,146.55,147.04,146.35,146.68,73654.0,136.9444,137.4023,136.7575,137.0659,73654.0
2019-09-27 09:30:00,147.64,147.64,145.26,145.26,6978.0,137.963,137.963,135.739,135.739,6978.0
2019-09-27 10:00:00,145.42,145.42,144.94,144.94,6005.0,135.8885,135.8885,135.4399,135.4399,6005.0
2019-09-27 10:30:00,145.03,145.49,144.71,145.49,6000.0,135.524,135.9539,135.225,135.9539,6000.0
2019-09-27 11:00:00,145.62,145.7,144.98,145.54,16630.0,136.0754,136.1501,135.4773,136.0006,16630.0
2019-09-27 11:30:00,145.5,145.56,144.44,145.09,9500.0,135.9632,136.0193,134.9727,135.5801,9500.0
2019-09-27 12:00:00,145.09,145.13,144.72,144.79,5683.0,135.5801,135.6175,135.2344,135.2998,5683.0
2019-09-27 12:30:00,144.77,144.83,143.88,143.93,10948.0,135.2811,135.3372,134.4494,134.4961,10948.0
2019-09-27 13:00:00,143.77,144.15,143.77,143.94,5277.0,134.3466,134.7017,134.3466,134.5055,5277.0
2019-09-27 13:30:00,143.88,144.12,143.7,143.95,6174.0,134.4494,134.6737,134.2812,134.5148,6174.0
2019-09-27 14:00:00,143.92,143.95,143.31,143.5,4309.0,134.4868,134.5148,133.9168,134.0943,4309.0
2019-09-27 14:30:00,143.43,143.46,142.81,143.01,10510.0,134.0289,134.0569,133.4496,133.6364,10510.0
2019-09-27 15:00:00,143.08,143.39,142.87,143.19,15608.0,133.7019,133.9915,133.5056,133.8046,15608.0
2019-09-27 15:30:00,143.19,143.81,143.19,143.81,66035.0,133.8046,134.384,133.8046,134.384,66035.0
2019-09-30 09:30:00,144.12,144.91,143.48,144.67,9626.0,134.6737,135.4119,134.0756,135.1876,9626.0
2019-09-30 10:00:00,144.71,145.22,144.56,144.87,20541.0,135.225,135.7016,135.0848,135.3745,20541.0
2019-09-30 10:30:00,144.98,145.05,144.4,144.76,25065.0,135.4773,135.5427,134.9353,135.2717,25065.0
2019-09-30 11:00:00,144.73,145.12,144.51,144.83,44547.0,135.2437,135.6081,135.0381,135.3372,44547.0
2019-09-30 11:30:00,144.78,145.28,144.73,144.76,79283.0,135.2904,135.7577,135.2437,135.2717,79283.0
2019-09-30 12:00:00,144.8,145.2,144.62,145.19,36443.0,135.3091,135.6829,135.1409,135.6736,36443.0
2019-09-30 12:30:00,145.24,145.52,145.01,145.33,44881.0,135.7203,135.9819,135.5054,135.8044,44881.0
2019-09-30 13:00:00,145.38,145.92,145.15,145.77,23452.0,135.8511,136.3557,135.6362,136.2155,23452.0
2019-09-30 13:30:00,145.84,146.21,145.81,146.03,8913.0,136.2809,136.6267,136.2529,136.4585,8913.0
2019-09-30 14:00:00,146.09,146.19,145.95,146.03,6269.0,136.5146,136.608,136.3837,136.4585,6269.0
2019-09-30 14:30:00,146.0,146.01,145.63,145.67,12108.0,136.4305,136.4398,136.0847,136.1221,12108.0
2019-09-30 15:00:00,145.64,145.88,145.53,145.75,9651.0,136.0941,136.3183,135.9913,136.1968,9651.0
2019-09-30 15:30:00,145.73,146.12,145.55,145.97,45577.0,136.1782,136.5426,136.01,136.4024,45577.0
2019-10-01 09:30:00,146.39,147.21,146.39,147.04,9252.0,136.7949,137.5612,136.7949,137.4023,9252.0
2019-10-01 10:00:00,147.0,147.0,145.67,146.5,8790.0,137.3649,137.3649,136.1221,136.8977,8790.0
2019-10-01 10:30:00,146.48,147.05,146.26,146.6,14085.0,136.879,137.4116,136.6734,136.9911,14085.0
2019-10-01 11:00:00,146.46,146.51,145.98,146.01,10912.0,136.8603,136.907,136.4118,136.4398,10912.0
2019-10-01 11:30:00,145.95,146.11,145.32,145.52,8025.0,136.3837,136.5333,135.795,135.9819,8025.0
2019-10-01 12:00:00,145.52,145.78,145.09,145.72,40009.0,135.9819,136.2249,135.5801,136.1688,40009.0
2019-10-01 12:30:00,145.72,145.96,145.0,145.92,39526.0,136.1688,136.3931,135.496,136.3557,39526.0
2019-10-01 13:00:00,145.95,145.98,145.64,145.8,14979.0,136.3837,136.4118,136.0941,136.2436,14979.0
2019-10-01 13:30:00,145.78,146.33,145.74,146.31,10387.0,136.2249,136.7388,136.1875,136.7201,10387.0
2019-10-01 14:00:00,146.29,146.44,145.97,145.97,9136.0,136.7015,136.8416,136.4024,136.4024,9136.0
2019-10-01 14:30:00,146.08,146.33,145.88,146.0,17770.0,136.5052,136.7388,136.3183,136.4305,17770.0
2019-10-01 15:00:00,146.05,146.25,145.94,146.25,8035.0,136.4772,136.6641,136.3744,136.6641,8035.0
2019-10-01 15:30:00,146.25,146.49,146.09,146.25,42403.0,136.6641,136.8883,136.5146,136.6641,42403.0
2019-10-02 09:30:00,145.16,145.22,144.12,144.3,9964.0,135.6455,135.7016,134.6737,134.8419,9964.0
2019-10-02 10:00:00,144.15,144.33,143.05,143.27,41650.0,134.7017,134.8699,133.6738,133.8794,41650.0
2019-10-02 10:30:00,143.22,144.08,143.14,144.02,19123.0,133.8327,134.6363,133.7579,134.5802,19123.0
2019-10-02 11:00:00,143.94,144.88,143.94,144.72,7725.0,134.5055,135.3839,134.5055,135.2344,7725.0
2019-10-02 11:30:00,144.91,144.91,144.21,144.82,12035.0,135.4119,135.4119,134.7578,135.3278,12035.0
2019-10-02 12:00:00,144.76,144.76,144.35,144.55,10398.0,135.2717,135.2717,134.8886,135.0755,10398.0
2019-10-02 12:30:00,144.54,144.55,143.77,143.77,9883.0,135.0662,135.0755,134.3466,134.3466,9883.0
2019-10-02 13:00:00,143.8,144.38,143.8,144.02,5100.0,134.3747,134.9166,134.3747,134.5802,5100.0
2019-10-02 13:30:00,144.0,144.08,143.82,143.83,25418.0,134.5616,134.6363,134.3934,134.4027,25418.0
2019-10-02 14:00:00,143.75,144.06,143.58,143.9,40164.0,134.3279,134.6176,134.1691,134.4681,40164.0
2019-10-02 14:30:00,143.87,144.41,143.83,144.41,19229.0,134.4401,134.9447,134.4027,134.9447,19229.0
2019-10-02 15:00:00,144.31,145.07,144.2,144.74,21625.0,134.8512,135.5614,134.7484,135.253,21625.0
2019-10-02 15:30:00,144.69,145.14,144.48,144.55,49211.0,135.2063,135.6268,135.0101,135.0755,49211.0
2019-10-03 09:30:00,144.1,144.85,144.1,144.42,6450.0,134.655,135.3558,134.655,134.954,6450.0
2019-10-03 10:00:00,144.34,144.34,143.15,144.17,6200.0,134.8793,134.8793,133.7673,134.7204,6200.0
2019-10-03 10:30:00,144.05,144.6,143.96,144.32,4367.0,134.6083,135.1222,134.5242,134.8606,4367.0
2019-10-03 11:00:00,144.23,145.46,144.19,145.02,6697.0,134.7765,135.9259,134.7391,135.5147,6697.0
2019-10-03 11:30:00,144.91,144.93,144.47,144.52,11753.0,135.4119,135.4306,135.0007,135.0475,11753.0
2019-10-03 12:00:00,144.66,144.67,144.3,144.67,7090.0,135.1783,135.1876,134.8419,135.1876,7090.0
2019-10-03 12:30:00,144.6,144.75,144.47,144.62,10253.0,135.1222,135.2624,135.0007,135.1409,10253.0
2019-10-03 13:00:00,144.7,144.76,144.27,144.27,11895.0,135.2157,135.2717,134.8139,134.8139,11895.0
2019-10-03 13:30:00,144.28,144.63,144.25,144.61,12811.0,134.8232,135.1503,134.7952,135.1316,12811.0
2019-10-03 14:00:00,144.65,144.65,144.29,144.38,10851.0,135.1689,135.1689,134.8325,134.9166,10851.0
2019-10-03 14:30:00,144.39,144.48,144.22,144.32,10105.0,134.926,135.0101,134.7671,134.8606,10105.0
2019-10-03 15:00:00,144.33,144.35,144.06,144.12,13895.0,134.8699,134.8886,134.6176,134.6737,13895.0
2019-10-03 15:30:00,144.18,144.63,144.05,144.5,58235.0,134.7298,135.1503,134.6083,135.0288,58235.0
2019-10-04 09:30:00,145.15,145.96,145.1,145.38,5277.0,135.6362,136.3931,135.5895,135.8511,5277.0
2019-10-04 10:00:00,145.45,145.9,145.26,145.32,7763.0,135.9165,136.337,135.739,135.795,7763.0
2019-10-04 10:30:00,145.06,145.26,144.79,145.21,3135.0,135.5521,135.739,135.2998,135.6922,3135.0
2019-10-04 11:00:00,145.22,145.57,145.22,145.57,3400.0,135.7016,136.0286,135.7016,136.0286,3400.0
2019-10-04 11:30:00,145.55,145.89,145.5,145.66,24629.0,136.01,136.3277,135.9632,136.1127,24629.0
2019-10-04 12:00:00,145.63,145.8,145.32,145.32,18345.0,136.0847,136.2436,135.795,135.795,18345.0
2019-10-04 12:30:00,145.41,145.64,145.35,145.5,20593.0,135.8791,136.0941,135.8231,135.9632,20593.0
2019-10-04 13:00:00,145.57,145.6,145.29,145.56,9424.0,136.0286,136.0567,135.767,136.0193,9424.0
2019-10-04 13:30:00,145.53,145.65,145.4,145.4,12156.0,135.9913,136.1034,135.8698,135.8698,12156.0
2019-10-04 14:00:00,145.45,145.63,145.45,145.52,14883.0,135.9165,136.0847,135.9165,135.9819,14883.0
2019-10-04 14:30:00,145.53,145.65,145.43,145.5,55745.0,135.9913,136.1034,135.8978,135.9632,55745.0
2019-10-04 15:00:00,145.52,145.75,145.48,145.56,37752.0,135.9819,136.1968,135.9445,136.0193,37752.0
2019-10-04 15:30:00,145.65,146.11,145.6,145.94,64478.0,136.1034,136.5333,136.0567,136.3744,64478.0
2019-10-07 09:30:00,145.88,146.0,144.44,144.78,13098.0,136.3183,136.4305,134.9727,135.2904,13098.0
2019-10-07 10:00:00,144.84,145.45,144.83,145.4,2000.0,135.3465,135.9165,135.3372,135.8698,2000.0
2019-10-07 10:30:00,145.36,145.36,144.86,145.1,7475.0,135.8324,135.8324,135.3652,135.5895,7475.0
2019-10-07 11:00:00,145.14,145.24,144.77,144.81,41321.0,135.6268,135.7203,135.2811,135.3185,41321.0
2019-10-07 11:30:00,144.83,145.17,144.72,145.03,87139.0,135.3372,135.6549,135.2344,135.524,87139.0
2019-10-07 12:00:00,145.03,145.13,144.1,144.1,55078.0,135.524,135.6175,134.655,134.655,55078.0
2019-10-07 12:30:00,144.16,144.4,144.0,144.27,3700.0,134.7111,134.9353,134.5616,134.8139,3700.0
2019-10-07 13:00:00,144.27,144.33,143.89,144.22,2719.0,134.8139,134.8699,134.4588,134.7671,2719.0
2019-10-07 13:30:00,144.23,144.98,144.23,144.98,5938.0,134.7765,135.4773,134.7765,135.4773,5938.0
2019-10-07 14:00:00,145.01,145.03,144.58,144.8,3840.0,135.5054,135.524,135.1035,135.3091,3840.0
2019-10-07 14:30:00,144.8,144.93,144.58,144.92,8300.0,135.3091,135.4306,135.1035,135.4213,8300.0
2019-10-07 15:00:00,144.87,145.11,144.87,145.03,98051.0,135.3745,135.5988,135.3745,135.524,98051.0
2019-10-07 15:30:00,145.03,145.06,144.71,144.84,42992.0,135.524,135.5521,135.225,135.3465,42992.0
2019-10-08 09:30:00,144.06,144.14,142.78,143.31,8469.0,134.6176,134.6924,133.4215,133.9168,8469.0
2019-10-08 10:00:00,143.12,143.22,142.57,142.87,4300.0,133.7392,133.8327,133.2253,133.5056,4300.0
2019-10-08 10:30:00,142.84,143.92,142.82,143.81,6358.0,133.4776,134.4868,133.4589,134.384,6358.0
2019-10-08 11:00:00,143.76,144.07,143.54,143.54,9723.0,134.3373,134.627,134.1317,134.1317,9723.0
2019-10-08 11:30:00,143.42,143.63,143.21,143.47,1903.0,134.0196,134.2158,133.8233,134.0663,1903.0
2019-10-08 12:00:00,143.57,143.63,143.32,143.56,4593.0,134.1597,134.2158,133.9261,134.1504,4593.0
2019-10-08 12:30:00,143.44,143.84,143.23,143.44,8630.0,134.0383,134.412,133.842,134.0383,8630.0
2019-10-08 13:00:00,143.4,143.54,143.14,143.41,4315.0,134.0009,134.1317,133.7579,134.0102,4315.0
2019-10-08 13:30:00,143.47,143.58,143.42,143.45,5800.0,134.0663,134.1691,134.0196,134.0476,5800.0
2019-10-08 14:00:00,143.38,143.58,143.25,143.41,4564.0,133.9822,134.1691,133.8607,134.0102,4564.0
2019-10-08 14:30:00,143.5,144.0,143.38,143.46,15252.0,134.0943,134.5616,133.9822,134.0569,15252.0
2019-10-08 15:00:00,143.31,143.39,143.09,143.33,3369.0,133.9168,133.9915,133.7112,133.9355,3369.0
2019-10-08 15:30:00,143.38,143.46,142.17,142.22,37886.0,133.9822,134.0569,132.8515,132.8982,37886.0
2019-10-09 09:30:00,142.82,143.83,142.37,142.65,12134.0,133.4589,134.4027,133.0384,133.3,12134.0
2019-10-09 10:00:00,142.71,143.01,142.2,142.37,7443.0,133.3561,133.6364,132.8795,133.0384,7443.0
2019-10-09 10:30:00,142.59,142.79,142.38,142.79,14646.0,133.244,133.4309,133.0477,133.4309,14646.0
2019-10-09 11:00:00,142.89,142.89,142.37,142.38,9919.0,133.5243,133.5243,133.0384,133.0477,9919.0
2019-10-09 11:30:00,142.41,142.93,142.4,142.75,16366.0,133.0758,133.5617,133.0664,133.3935,16366.0
2019-10-09 12:00:00,142.78,142.93,142.65,142.74,15940.0,133.4215,133.5617,133.3,133.3841,15940.0
2019-10-09 12:30:00,142.76,142.87,142.61,142.78,25010.0,133.4028,133.5056,133.2627,133.4215,25010.0
2019-10-09 13:00:00,142.81,142.92,142.57,142.71,10607.0,133.4496,133.5523,133.2253,133.3561,10607.0
2019-10-09 13:30:00,142.7,142.9,142.69,142.83,16765.0,133.3468,133.5337,133.3374,133.4682,16765.0
2019-10-09 14:00:00,142.78,142.88,142.66,142.81,10534.0,133.4215,133.515,133.3094,133.4496,10534.0
2019-10-09 14:30:00,142.81,142.97,142.8,142.83,28086.0,133.4496,133.5991,133.4402,133.4682,28086.0
2019-10-09 15:00:00,142.86,142.93,142.72,142.78,20144.0,133.4963,133.5617,133.3654,133.4215,20144.0
2019-10-09 15:30:00,142.78,142.9,142.13,142.34,50603.0,133.4215,133.5337,132.8141,133.0104,50603.0
2019-10-10 09:30:00,142.3,142.66,141.97,142.44,10443.0,132.973,133.3094,132.6646,133.1038,10443.0
2019-10-10 10:00:00,142.43,142.57,142.35,142.45,7154.0,133.0945,133.2253,133.0197,133.1131,7154.0
2019-10-10 10:30:00,142.53,143.05,142.38,143.05,9214.0,133.1879,133.6738,133.0477,133.6738,9214.0
2019-10-10 11:00:00,143.09,143.25,142.95,143.25,14221.0,133.7112,133.8607,133.5804,133.8607,14221.0
2019-10-10 11:30:00,143.29,143.41,143.07,143.17,7462.0,133.8981,134.0102,133.6925,133.786,7462.0
2019-10-10 12:00:00,143.14,143.15,142.76,142.76,6826.0,133.7579,133.7673,133.4028,133.4028,6826.0
2019-10-10 12:30:00,142.79,142.82,142.44,142.81,9800.0,133.4309,133.4589,133.1038,133.4496,9800.0
2019-10-10 13:00:00,142.83,142.92,142.67,142.77,10205.0,133.4682,133.5523,133.3187,133.4122,10205.0
2019-10-10 13:30:00,142.72,142.99,142.6,142.88,8473.0,133.3654,133.6178,133.2533,133.515,8473.0
2019-10-10 14:00:00,142.92,143.07,142.35,142.79,7079.0,133.5523,133.6925,133.0197,133.4309,7079.0
2019-10-10 14:30:00,142.85,143.16,142.65,142.78,18409.0,133.4869,133.7766,133.3,133.4215,18409.0
2019-10-10 15:00:00,142.8,143.04,142.79,143.0,8120.0,133.4402,133.6645,133.4309,133.6271,8120.0
2019-10-10 15:30:00,143.03,143.04,142.68,142.75,32712.0,133.6551,133.6645,133.3281,133.3935,32712.0
2019-10-11 09:30:00,143.69,144.28,143.66,143.73,8762.0,134.2719,134.8232,134.2438,134.3092,8762.0
2019-10-11 10:00:00,143.72,144.19,143.67,144.15,51738.0,134.2999,134.7391,134.2532,134.7017,51738.0
2019-10-11 10:30:00,144.14,144.16,143.6,143.81,14306.0,134.6924,134.7111,134.1878,134.384,14306.0
2019-10-11 11:00:00,143.96,144.1,143.75,143.95,17800.0,134.5242,134.655,134.3279,134.5148,17800.0
2019-10-11 11:30:00,143.96,144.18,143.48,143.53,16261.0,134.5242,134.7298,134.0756,134.1224,16261.0
2019-10-11 12:00:00,143.47,143.49,143.22,143.49,3964.0,134.0663,134.085,133.8327,134.085,3964.0
2019-10-11 12:30:00,143.44,143.78,142.74,143.52,6859.0,134.0383,134.356,133.3841,134.113,6859.0
2019-10-11 13:00:00,143.52,143.95,143.49,143.79,6913.0,134.113,134.5148,134.085,134.3653,6913.0
2019-10-11 13:30:00,143.92,143.98,143.5,143.51,57177.0,134.4868,134.5429,134.0943,134.1037,57177.0
2019-10-11 14:00:00,143.5,143.5,143.12,143.2,14111.0,134.0943,134.0943,133.7392,133.814,14111.0
2019-10-11 14:30:00,143.24,143.68,143.17,143.58,18574.0,133.8514,134.2625,133.786,134.1691,18574.0
2019-10-11 15:00:00,143.55,143.6,143.37,143.48,14751.0,134.141,134.1878,133.9728,134.0756,14751.0
2019-10-11 15:30:00,143.47,143.48,142.06,142.07,74514.0,134.0663,134.0756,132.7487,132.7581,74514.0
2019-10-14 09:30:00,141.56,142.1,140.74,141.98,14483.0,132.2815,132.7861,131.5152,132.674,14483.0
2019-10-14 10:00:00,141.94,142.46,141.94,142.4,6200.0,132.6366,133.1225,132.6366,133.0664,6200.0
2019-10-14 10:30:00,142.49,142.62,142.33,142.33,14693.0,133.1505,133.272,133.001,133.001,14693.0
2019-10-14 11:00:00,142.33,142.38,141.88,141.98,17307.0,133.001,133.0477,132.5805,132.674,17307.0
2019-10-14 11:30:00,142.16,142.16,141.79,141.89,5876.0,132.8422,132.8422,132.4964,132.5899,5876.0
2019-10-14 12:00:00,141.85,141.87,141.48,141.48,3400.0,132.5525,132.5712,132.2067,132.2067,3400.0
2019-10-14 12:30:00,141.57,141.61,141.51,141.51,1900.0,132.2908,132.3282,132.2348,132.2348,1900.0
2019-10-14 13:00:00,141.48,141.76,141.48,141.63,2976.0,132.2067,132.4684,132.2067,132.3469,2976.0
2019-10-14 13:30:00,141.63,141.81,141.5,141.8,2900.0,132.3469,132.5151,132.2254,132.5058,2900.0
2019-10-14 14:00:00,141.8,142.26,141.79,142.09,17634.0,132.5058,132.9356,132.4964,132.7767,17634.0
2019-10-14 14:30:00,142.05,142.06,141.86,141.99,8194.0,132.7394,132.7487,132.5618,132.6833,8194.0
2019-10-14 15:00:00,141.98,141.99,141.85,141.89,4500.0,132.674,132.6833,132.5525,132.5899,4500.0
2019-10-14 15:30:00,141.86,142.03,141.8,141.99,44693.0,132.5618,132.7207,132.5058,132.6833,44693.0
2019-10-15 09:30:00,142.6,142.86,141.3,142.32,9697.0,133.2533,133.4963,132.0385,132.9917,9697.0
2019-10-15 10:00:00,142.4,142.67,142.22,142.48,12355.0,133.0664,133.3187,132.8982,133.1412,12355.0
2019-10-15 10:30:00,142.48,142.81,142.37,142.6,72133.0,133.1412,133.4496,133.0384,133.2533,72133.0
2019-10-15 11:00:00,142.64,143.04,142.45,142.84,148035.0,133.2907,133.6645,133.1131,133.4776,148035.0
2019-10-15 11:30:00,142.8,142.97,142.77,142.9,23928.0,133.4402,133.5991,133.4122,133.5337,23928.0
2019-10-15 12:00:00,142.91,142.94,142.57,142.58,11759.0,133.543,133.571,133.2253,133.2346,11759.0
2019-10-15 12:30:00,142.65,142.86,142.59,142.75,6600.0,133.3,133.4963,133.244,133.3935,6600.0
2019-10-15 13:00:00,142.74,143.28,142.71,142.93,43256.0,133.3841,133.8887,133.3561,133.5617,43256.0
2019-10-15 13:30:00,142.9,143.34,142.65,143.12,62124.0,133.5337,133.9448,133.3,133.7392,62124.0
2019-10-15 14:00:00,143.07,143.69,142.94,143.06,36673.0,133.6925,134.2719,133.571,133.6832,36673.0
2019-10-15 14:30:00,143.13,143.19,142.71,142.82,26074.0,133.7486,133.8046,133.3561,133.4589,26074.0
2019-10-15 15:00:00,142.83,142.83,142.46,142.56,26738.0,133.4682,133.4682,133.1225,133.2159,26738.0
2019-10-15 15:30:00,142.56,142.79,142.39,142.63,103174.0,133.2159,133.4309,133.0571,133.2813,103174.0
2019-10-16 09:30:00,142.95,144.08,141.13,141.97,15639.0,133.5804,134.6363,131.8797,132.6646,15639.0
2019-10-16 10:00:00,142.0,142.47,142.0,142.26,11412.0,132.6926,133.1318,132.6926,132.9356,11412.0
2019-10-16 10:30:00,142.28,142.55,142.14,142.21,78501.0,132.9543,133.2066,132.8235,132.8889,78501.0
2019-10-16 11:00:00,142.22,143.11,142.16,142.99,47458.0,132.8982,133.7299,132.8422,133.6178,47458.0
2019-10-16 11:30:00,142.72,143.17,142.72,142.88,4469.0,133.3654,133.786,133.3654,133.515,4469.0
2019-10-16 12:00:00,142.93,143.16,142.92,143.05,7201.0,133.5617,133.7766,133.5523,133.6738,7201.0
2019-10-16 12:30:00,143.13,143.5,143.05,143.44,5324.0,133.7486,134.0943,133.6738,134.0383,5324.0
2019-10-16 13:00:00,143.45,143.52,143.1,143.33,5485.0,134.0476,134.113,133.7205,133.9355,5485.0
2019-10-16 13:30:00,143.43,143.7,143.37,143.48,4501.0,134.0289,134.2812,133.9728,134.0756,4501.0
2019-10-16 14:00:00,143.52,143.63,143.4,143.4,5400.0,134.113,134.2158,134.0009,134.0009,5400.0
2019-10-16 14:30:00,143.47,143.58,143.24,143.24,10009.0,134.0663,134.1691,133.8514,133.8514,10009.0
2019-10-16 15:00:00,143.21,143.31,143.07,143.13,8900.0,133.8233,133.9168,133.6925,133.7486,8900.0
2019-10-16 15:30:00,143.13,143.71,143.13,143.7,36301.0,133.7486,134.2906,133.7486,134.2812,36301.0
2019-10-17 09:30:00,143.79,144.73,143.71,144.43,6451.0,134.3653,135.2437,134.2906,134.9634,6451.0
2019-10-17 10:00:00,144.04,144.04,142.99,143.12,8110.0,134.5989,134.5989,133.6178,133.7392,8110.0
2019-10-17 10:30:00,143.09,143.17,142.77,142.84,6184.0,133.7112,133.786,133.4122,133.4776,6184.0
2019-10-17 11:00:00,142.72,142.8,142.55,142.61,6206.0,133.3654,133.4402,133.2066,133.2627,6206.0
2019-10-17 11:30:00,142.64,142.98,142.55,142.97,6077.0,133.2907,133.6084,133.2066,133.5991,6077.0
2019-10-17 12:00:00,142.97,143.07,142.76,143.06,5709.0,133.5991,133.6925,133.4028,133.6832,5709.0
2019-10-17 12:30:00,143.07,143.24,143.07,143.22,8476.0,133.6925,133.8514,133.6925,133.8327,8476.0
2019-10-17 13:00:00,143.26,143.52,143.18,143.33,9025.0,133.8701,134.113,133.7953,133.9355,9025.0
2019-10-17 13:30:00,143.29,143.52,143.25,143.49,9375.0,133.8981,134.113,133.8607,134.085,9375.0
2019-10-17 14:00:00,143.47,143.47,143.2,143.25,6333.0,134.0663,134.0663,133.814,133.8607,6333.0
2019-10-17 14:30:00,143.23,143.33,143.09,143.29,8194.0,133.842,133.9355,133.7112,133.8981,8194.0
2019-10-17 15:00:00,143.26,143.26,142.96,143.18,7028.0,133.8701,133.8701,133.5897,133.7953,7028.0
2019-10-17 15:30:00,143.24,143.48,143.08,143.42,35001.0,133.8514,134.0756,133.7019,134.0196,35001.0
2019-10-18 09:30:00,143.21,143.6,143.07,143.26,29405.0,133.8233,134.1878,133.6925,133.8701,29405.0
2019-10-18 10:00:00,143.22,143.42,143.17,143.4,6010.0,133.8327,134.0196,133.786,134.0009,6010.0
2019-10-18 10:30:00,143.31,143.35,142.89,143.28,12412.0,133.9168,133.9542,133.5243,133.8887,12412.0
2019-10-18 11:00:00,143.26,143.51,143.13,143.38,5612.0,133.8701,134.1037,133.7486,133.9822,5612.0
2019-10-18 11:30:00,143.46,143.47,142.77,142.77,11134.0,134.0569,134.0663,133.4122,133.4122,11134.0
2019-10-18 12:00:00,142.7,142.83,142.08,142.28,9223.0,133.3468,133.4682,132.7674,132.9543,9223.0
2019-10-18 12:30:00,142.19,142.68,142.18,142.68,6469.0,132.8702,133.3281,132.8608,133.3281,6469.0
2019-10-18 13:00:00,142.75,143.21,142.74,143.17,4710.0,133.3935,133.8233,133.3841,133.786,4710.0
2019-10-18 13:30:00,143.15,143.4,143.06,143.3,3880.0,133.7673,134.0009,133.6832,133.9074,3880.0
2019-10-18 14:00:00,143.4,143.5,143.2,143.43,2754.0,134.0009,134.0943,133.814,134.0289,2754.0
2019-10-18 14:30:00,143.46,143.53,143.3,143.52,5463.0,134.0569,134.1224,133.9074,134.113,5463.0
2019-10-18 15:00:00,143.53,143.64,143.52,143.53,4425.0,134.1224,134.2251,134.113,134.1224,4425.0
2019-10-18 15:30:00,143.59,143.71,143.22,143.48,45543.0,134.1784,134.2906,133.8327,134.0756,45543.0
2019-10-21 09:30:00,144.39,144.39,142.43,142.48,7524.0,134.926,134.926,133.0945,133.1412,7524.0
2019-10-21 10:00:00,142.57,142.76,142.22,142.32,3837.0,133.2253,133.4028,132.8982,132.9917,3837.0
2019-10-21 10:30:00,142.4,142.56,142.33,142.39,7502.0,133.0664,133.2159,133.001,133.0571,7502.0
2019-10-21 11:00:00,142.42,142.84,142.21,142.75,5502.0,133.0851,133.4776,132.8889,133.3935,5502.0
2019-10-21 11:30:00,142.69,142.71,142.2,142.21,5739.0,133.3374,133.3561,132.8795,132.8889,5739.0
2019-10-21 12:00:00,142.15,142.22,141.77,142.2,7256.0,132.8328,132.8982,132.4777,132.8795,7256.0
2019-10-21 12:30:00,142.28,142.76,142.21,142.64,5184.0,132.9543,133.4028,132.8889,133.2907,5184.0
2019-10-21 13:00:00,142.65,142.84,142.24,142.51,17244.0,133.3,133.4776,132.9169,133.1692,17244.0
2019-10-21 13:30:00,142.53,142.54,141.58,141.58,16104.0,133.1879,133.1972,132.3002,132.3002,16104.0
2019-10-21 14:00:00,141.64,141.84,141.39,141.72,7200.0,132.3562,132.5431,132.1226,132.431,7200.0
2019-10-21 14:30:00,141.68,141.88,141.67,141.77,8045.0,132.3936,132.5805,132.3843,132.4777,8045.0
2019-10-21 15:00:00,141.79,141.85,141.65,141.79,7481.0,132.4964,132.5525,132.3656,132.4964,7481.0
2019-10-21 15:30:00,141.79,141.92,141.72,141.72,24046.0,132.4964,132.6179,132.431,132.431,24046.0
2019-10-22 09:30:00,141.99,142.72,141.77,142.44,17836.0,132.6833,133.3654,132.4777,133.1038,17836.0
2019-10-22 10:00:00,142.73,142.9,142.24,142.25,5812.0,133.3748,133.5337,132.9169,132.9263,5812.0
2019-10-22 10:30:00,142.27,142.87,142.27,142.74,8721.0,132.9449,133.5056,132.9449,133.3841,8721.0
2019-10-22 11:00:00,142.76,142.76,142.08,142.08,9980.0,133.4028,133.4028,132.7674,132.7674,9980.0
2019-10-22 11:30:00,142.04,142.04,141.25,141.28,5797.0,132.73,132.73,131.9918,132.0198,5797.0
2019-10-22 12:00:00,141.3,141.49,141.16,141.33,11059.0,132.0385,132.2161,131.9077,132.0666,11059.0
2019-10-22 12:30:00,141.3,141.39,141.06,141.35,7073.0,132.0385,132.1226,131.8143,132.0852,7073.0
2019-10-22 13:00:00,141.38,141.44,141.15,141.24,10432.0,132.1133,132.1693,131.8984,131.9825,10432.0
2019-10-22 13:30:00,141.25,141.3,140.67,140.67,11806.0,131.9918,132.0385,131.4498,131.4498,11806.0
2019-10-22 14:00:00,140.69,140.77,140.56,140.63,7861.0,131.4685,131.5433,131.347,131.4124,7861.0
2019-10-22 14:30:00,140.62,140.64,140.21,140.31,8588.0,131.4031,131.4218,131.02,131.1134,8588.0
2019-10-22 15:00:00,140.27,140.35,139.84,139.94,10681.0,131.076,131.1508,130.6742,130.7677,10681.0
2019-10-22 15:30:00,139.94,140.05,139.08,139.16,51377.0,130.7677,130.8705,129.964,130.0388,51377.0
2019-10-23 09:30:00,138.75,139.82,138.18,139.5,9893.0,129.6557,130.6555,129.123,130.3565,9893.0
2019-10-23 10:00:00,139.45,139.94,139.33,139.84,7440.0,130.3098,130.7677,130.1976,130.6742,7440.0
2019-10-23 10:30:00,139.83,139.83,139.29,139.29,4800.0,130.6649,130.6649,130.1603,130.1603,4800.0
2019-10-23 11:00:00,139.21,139.68,138.97,139.68,5190.0,130.0855,130.5247,129.8612,130.5247,5190.0
2019-10-23 11:30:00,139.56,139.71,139.38,139.45,4651.0,130.4126,130.5527,130.2444,130.3098,4651.0
2019-10-23 12:00:00,139.46,139.66,139.29,139.29,6519.0,130.3191,130.506,130.1603,130.1603,6519.0
2019-10-23 12:30:00,139.3,139.49,139.26,139.44,4872.0,130.1696,130.3472,130.1322,130.3004,4872.0
2019-10-23 13:00:00,139.53,139.58,139.26,139.26,6700.0,130.3845,130.4313,130.1322,130.1322,6700.0
2019-10-23 13:30:00,139.16,139.16,138.79,138.79,6199.0,130.0388,130.0388,129.693,129.693,6199.0
2019-10-23 14:00:00,138.81,138.82,138.44,138.45,13072.0,129.7117,129.7211,129.366,129.3753,13072.0
2019-10-23 14:30:00,138.49,138.57,138.32,138.45,13251.0,129.4127,129.4875,129.2538,129.3753,13251.0
2019-10-23 15:00:00,138.44,138.48,138.2,138.39,14816.0,129.366,129.4034,129.1417,129.3193,14816.0
2019-10-23 15:30:00,138.38,138.61,138.35,138.49,49990.0,129.3099,129.5248,129.2819,129.4127,49990.0
2019-10-24 09:30:00,140.23,140.63,138.78,139.15,18291.0,131.0387,131.4124,129.6837,130.0294,18291.0
2019-10-24 10:00:00,139.05,139.77,138.91,139.14,42077.0,129.936,130.6088,129.8052,130.0201,42077.0
2019-10-24 10:30:00,139.0,139.34,138.93,139.27,32816.0,129.8893,130.207,129.8239,130.1416,32816.0
2019-10-24 11:00:00,139.37,139.48,138.96,139.16,61322.0,130.235,130.3378,129.8519,130.0388,61322.0
2019-10-24 11:30:00,139.22,139.3,138.76,139.12,39925.0,130.0949,130.1696,129.665,130.0014,39925.0
2019-10-24 12:00:00,139.14,139.18,138.71,138.9,11730.0,130.0201,130.0575,129.6183,129.7958,11730.0
2019-10-24 12:30:00,138.82,139.12,138.82,138.89,5998.0,129.7211,130.0014,129.7211,129.7865,5998.0
2019-10-24 13:00:00,138.86,138.92,138.52,138.64,3149.0,129.7585,129.8145,129.4407,129.5529,3149.0
2019-10-24 13:30:00,138.65,138.66,138.4,138.46,5485.0,129.5622,129.5716,129.3286,129.3847,5485.0
2019-10-24 14:00:00,138.51,138.96,138.51,138.67,9284.0,129.4314,129.8519,129.4314,129.5809,9284.0
2019-10-24 14:30:00,138.63,138.79,138.56,138.69,14672.0,129.5435,129.693,129.4781,129.5996,14672.0
2019-10-24 15:00:00,138.74,138.85,138.65,138.66,36426.0,129.6463,129.7491,129.5622,129.5716,36426.0
2019-10-24 15:30:00,138.68,139.15,138.6,139.02,64567.0,129.5903,130.0294,129.5155,129.908,64567.0
2019-10-25 09:30:00,138.82,139.44,138.51,138.99,91297.0,129.7211,130.3004,129.4314,129.8799,91297.0
2019-10-25 10:00:00,138.97,140.22,138.95,139.75,126196.0,129.8612,131.0293,129.8426,130.5901,126196.0
2019-10-25 10:30:00,139.73,140.47,139.32,139.97,92211.0,130.5714,131.2629,130.1883,130.7957,92211.0
2019-10-25 11:00:00,139.95,140.24,139.79,140.0,92562.0,130.777,131.048,130.6275,130.8237,92562.0
2019-10-25 11:30:00,140.03,140.22,139.82,139.86,99329.0,130.8518,131.0293,130.6555,130.6929,99329.0
2019-10-25 12:00:00,139.9,140.0,139.75,139.9,9352.0,130.7303,130.8237,130.5901,130.7303,9352.0
2019-10-25 12:30:00,139.81,139.91,139.55,139.63,8841.0,130.6462,130.7396,130.4032,130.478,8841.0
2019-10-25 13:00:00,139.67,139.77,139.59,139.65,5097.0,130.5154,130.6088,130.4406,130.4967,5097.0
2019-10-25 13:30:00,139.63,139.67,139.44,139.61,14238.0,130.478,130.5154,130.3004,130.4593,14238.0
2019-10-25 14:00:00,139.62,139.69,139.45,139.6,8217.0,130.4686,130.5341,130.3098,130.4499,8217.0
2019-10-25 14:30:00,139.56,139.65,139.31,139.6,8550.0,130.4126,130.4967,130.179,130.4499,8550.0
2019-10-25 15:00:00,139.6,139.68,139.46,139.5,19763.0,130.4499,130.5247,130.3191,130.3565,19763.0
2019-10-25 15:30:00,139.51,139.71,139.28,139.54,62690.0,130.3658,130.5527,130.1509,130.3939,62690.0
2019-10-28 09:30:00,140.41,140.91,139.95,140.63,6294.0,131.2069,131.6741,130.777,131.4124,6294.0
2019-10-28 10:00:00,140.99,141.02,140.62,140.97,10375.0,131.7488,131.7769,131.4031,131.7302,10375.0
2019-10-28 10:30:00,140.99,141.22,140.79,141.03,36544.0,131.7488,131.9638,131.562,131.7862,36544.0
2019-10-28 11:00:00,141.06,141.11,140.75,140.93,15738.0,131.8143,131.861,131.5246,131.6928,15738.0
2019-10-28 11:30:00,140.95,141.02,140.71,140.72,7588.0,131.7115,131.7769,131.4872,131.4965,7588.0
2019-10-28 12:00:00,140.76,140.9,140.65,140.73,5756.0,131.5339,131.6647,131.4311,131.5059,5756.0
2019-10-28 12:30:00,140.7,140.88,140.67,140.7,6436.0,131.4779,131.6461,131.4498,131.4779,6436.0
2019-10-28 13:00:00,140.67,141.0,140.52,140.94,8415.0,131.4498,131.7582,131.3096,131.7021,8415.0
2019-10-28 13:30:00,140.83,140.98,140.8,140.9,10379.0,131.5993,131.7395,131.5713,131.6647,10379.0
2019-10-28 14:00:00,140.9,140.91,140.62,140.66,5334.0,131.6647,131.6741,131.4031,131.4405,5334.0
2019-10-28 14:30:00,140.61,140.83,140.61,140.7,7906.0,131.3937,131.5993,131.3937,131.4779,7906.0
2019-10-28 15:00:00,140.71,140.77,140.59,140.67,10731.0,131.4872,131.5433,131.3751,131.4498,10731.0
2019-10-28 15:30:00,140.6,140.96,140.53,140.74,62811.0,131.3844,131.7208,131.319,131.5152,62811.0
2019-10-29 09:30:00,140.91,141.55,140.24,141.12,28579.0,131.6741,132.2721,131.048,131.8703,28579.0
2019-10-29 10:00:00,141.09,141.4,140.8,141.4,28102.0,131.8423,132.132,131.5713,132.132,28102.0
2019-10-29 10:30:00,141.37,141.92,141.04,141.83,23918.0,132.1039,132.6179,131.7956,132.5338,23918.0
2019-10-29 11:00:00,141.88,141.98,141.7,141.96,17496.0,132.5805,132.674,132.4123,132.6553,17496.0
2019-10-29 11:30:00,141.98,142.02,141.22,141.28,16263.0,132.674,132.7113,131.9638,132.0198,16263.0
2019-10-29 12:00:00,141.38,141.91,141.3,141.89,12736.0,132.1133,132.6085,132.0385,132.5899,12736.0
2019-10-29 12:30:00,141.89,141.91,141.43,141.45,25010.0,132.5899,132.6085,132.16,132.1787,25010.0
2019-10-29 13:00:00,141.5,141.54,141.11,141.15,12173.0,132.2254,132.2628,131.861,131.8984,12173.0
2019-10-29 13:30:00,141.11,141.42,140.97,141.37,10023.0,131.861,132.1507,131.7302,132.1039,10023.0
2019-10-29 14:00:00,141.36,141.52,141.06,141.4,16455.0,132.0946,132.2441,131.8143,132.132,16455.0
2019-10-29 14:30:00,141.4,141.65,141.3,141.47,13871.0,132.132,132.3656,132.0385,132.1974,13871.0
2019-10-29 15:00:00,141.46,141.57,141.4,141.43,12172.0,132.188,132.2908,132.132,132.16,12172.0
2019-10-29 15:30:00,141.41,141.49,141.25,141.33,40514.0,132.1413,132.2161,131.9918,132.0666,40514.0
2019-10-30 09:30:00,141.65,141.72,141.07,141.56,9200.0,132.3656,132.431,131.8236,132.2815,9200.0
2019-10-30 10:00:00,141.5,141.66,141.33,141.43,9528.0,132.2254,132.3749,132.0666,132.16,9528.0
2019-10-30 10:30:00,141.37,141.82,141.32,141.73,10149.0,132.1039,132.5244,132.0572,132.4403,10149.0
2019-10-30 11:00:00,141.73,141.74,141.38,141.47,11783.0,132.4403,132.4497,132.1133,132.1974,11783.0
2019-10-30 11:30:00,141.47,141.56,141.29,141.47,5885.0,132.1974,132.2815,132.0292,132.1974,5885.0
2019-10-30 12:00:00,141.5,141.53,141.29,141.5,7144.0,132.2254,132.2534,132.0292,132.2254,7144.0
2019-10-30 12:30:00,141.5,141.63,141.24,141.24,21922.0,132.2254,132.3469,131.9825,131.9825,21922.0
2019-10-30 13:00:00,141.24,141.44,141.22,141.44,2961.0,131.9825,132.1693,131.9638,132.1693,2961.0
2019-10-30 13:30:00,141.41,141.55,141.21,141.21,6953.0,132.1413,132.2721,131.9544,131.9544,6953.0
2019-10-30 14:00:00,141.32,141.63,141.3,141.38,16108.0,132.0572,132.3469,132.0385,132.1133,16108.0
2019-10-30 14:30:00,141.35,141.75,141.21,141.55,17747.0,132.0852,132.459,131.9544,132.2721,17747.0
2019-10-30 15:00:00,141.62,142.12,141.57,141.85,25089.0,132.3375,132.8048,132.2908,132.5525,25089.0
2019-10-30 15:30:00,141.87,141.88,141.4,141.46,81998.0,132.5712,132.5805,132.132,132.188,81998.0
2019-10-31 09:30:00,141.55,142.42,141.31,141.69,25189.0,132.2721,133.0851,132.0479,132.403,25189.0
2019-10-31 10:00:00,141.5,141.81,141.3,141.69,15711.0,132.2254,132.5151,132.0385,132.403,15711.0
2019-10-31 10:30:00,141.59,141.6,140.93,141.14,7714.0,132.3095,132.3189,131.6928,131.889,7714.0
2019-10-31 11:00:00,141.17,141.74,141.17,141.56,13310.0,131.917,132.4497,131.917,132.2815,13310.0
2019-10-31 11:30:00,141.64,141.72,141.33,141.58,6784.0,132.3562,132.431,132.0666,132.3002,6784.0
2019-10-31 12:00:00,141.39,141.7,141.12,141.7,6353.0,132.1226,132.4123,131.8703,132.4123,6353.0
2019-10-31 12:30:00,141.57,141.75,141.26,141.45,10234.0,132.2908,132.459,132.0011,132.1787,10234.0
2019-10-31 13:00:00,141.39,141.58,141.3,141.5,5183.0,132.1226,132.3002,132.0385,132.2254,5183.0
2019-10-31 13:30:00,141.6,141.76,141.4,141.49,11236.0,132.3189,132.4684,132.132,132.2161,11236.0
2019-10-31 14:00:00,141.49,141.54,141.29,141.46,11239.0,132.2161,132.2628,132.0292,132.188,11239.0
2019-10-31 14:30:00,141.5,141.63,141.39,141.5,14701.0,132.2254,132.3469,132.1226,132.2254,14701.0
2019-10-31 15:00:00,141.52,141.55,141.42,141.5,18738.0,132.2441,132.2721,132.1507,132.2254,18738.0
2019-10-31 15:30:00,141.45,141.62,141.38,141.53,64429.0,132.1787,132.3375,132.1133,132.2534,64429.0
2019-11-01 09:30:00,141.95,142.2,141.15,141.94,69048.0,132.6459,132.8795,131.8984,132.6366,69048.0
2019-11-01 10:00:00,141.81,142.3,141.68,142.08,119389.0,132.5151,132.973,132.3936,132.7674,119389.0
2019-11-01 10:30:00,142.15,142.24,141.58,141.93,43132.0,132.8328,132.9169,132.3002,132.6272,43132.0
2019-11-01 11:00:00,141.9,141.94,141.66,141.94,11013.0,132.5992,132.6366,132.3749,132.6366,11013.0
2019-11-01 11:30:00,141.89,142.07,141.8,142.03,17150.0,132.5899,132.7581,132.5058,132.7207,17150.0
2019-11-01 12:00:00,142.0,142.1,141.72,141.95,19500.0,132.6926,132.7861,132.431,132.6459,19500.0
2019-11-01 12:30:00,141.96,142.09,141.65,141.69,18329.0,132.6553,132.7767,132.3656,132.403,18329.0
2019-11-01 13:00:00,141.7,142.01,141.7,141.93,9165.0,132.4123,132.702,132.4123,132.6272,9165.0
2019-11-01 13:30:00,141.97,142.08,141.86,141.89,14941.0,132.6646,132.7674,132.5618,132.5899,14941.0
2019-11-01 14:00:00,141.9,141.92,141.66,141.73,14580.0,132.5992,132.6179,132.3749,132.4403,14580.0
2019-11-01 14:30:00,141.74,141.84,141.56,141.65,21275.0,132.4497,132.5431,132.2815,132.3656,21275.0
2019-11-01 15:00:00,141.63,141.63,141.43,141.5,15429.0,132.3469,132.3469,132.16,132.2254,15429.0
2019-11-01 15:30:00,141.55,141.86,141.5,141.73,62766.0,132.2721,132.5618,132.2254,132.4403,62766.0
2019-11-04 09:30:00,142.94,143.25,141.83,142.66,156732.0,133.571,133.8607,132.5338,133.3094,156732.0
2019-11-04 10:00:00,142.57,142.69,141.81,142.19,20855.0,133.2253,133.3374,132.5151,132.8702,20855.0
2019-11-04 10:30:00,142.13,142.19,141.52,142.0,59313.0,132.8141,132.8702,132.2441,132.6926,59313.0
2019-11-04 11:00:00,142.07,142.56,142.02,142.5,44821.0,132.7581,133.2159,132.7113,133.1599,44821.0
2019-11-04 11:30:00,142.48,142.8,142.25,142.5,15024.0,133.1412,133.4402,132.9263,133.1599,15024.0
2019-11-04 12:00:00,142.41,142.48,142.24,142.4,27371.0,133.0758,133.1412,132.9169,133.0664,27371.0
2019-11-04 12:30:00,142.41,142.45,142.19,142.31,27381.0,133.0758,133.1131,132.8702,132.9823,27381.0
2019-11-04 13:00:00,142.33,142.55,142.28,142.47,20185.0,133.001,133.2066,132.9543,133.1318,20185.0
2019-11-04 13:30:00,142.45,142.45,142.1,142.13,23184.0,133.1131,133.1131,132.7861,132.8141,23184.0
2019-11-04 14:00:00,142.13,142.41,142.07,142.24,14782.0,132.8141,133.0758,132.7581,132.9169,14782.0
2019-11-04 14:30:00,142.19,142.39,142.01,142.39,16608.0,132.8702,133.0571,132.702,133.0571,16608.0
2019-11-04 15:00:00,142.37,142.62,142.2,142.2,27342.0,133.0384,133.272,132.8795,132.8795,27342.0
2019-11-04 15:30:00,142.25,142.9,142.25,142.7,169197.0,132.9263,133.5337,132.9263,133.3468,169197.0
2019-11-05 09:30:00,146.16,151.27,146.15,149.43,330906.0,136.58,141.355,136.5706,139.6356,330906.0
2019-11-05 10:00:00,149.5,151.66,149.27,151.09,149607.0,139.7011,141.7195,139.4861,141.1868,149607.0
2019-11-05 10:30:00,151.15,151.4,148.35,148.35,82003.0,141.2429,141.4765,138.6264,138.6264,82003.0
2019-11-05 11:00:00,148.51,148.62,145.07,145.1,81239.0,138.7759,138.8787,135.5614,135.5895,81239.0
2019-11-05 11:30:00,145.11,146.47,145.01,145.75,61923.0,135.5988,136.8697,135.5054,136.1968,61923.0
2019-11-05 12:00:00,145.81,145.81,144.32,144.97,39069.0,136.2529,136.2529,134.8606,135.468,39069.0
2019-11-05 12:30:00,144.96,146.94,144.71,146.7,106684.0,135.4586,137.3089,135.225,137.0846,106684.0
2019-11-05 13:00:00,146.59,146.89,146.31,146.62,25580.0,136.9818,137.2621,136.7201,137.0098,25580.0
2019-11-05 13:30:00,146.61,147.49,146.4,147.26,31322.0,137.0005,137.8228,136.8042,137.6079,31322.0
2019-11-05 14:00:00,147.15,148.59,146.86,146.93,70595.0,137.5051,138.8507,137.2341,137.2995,70595.0
2019-11-05 14:30:00,146.93,147.07,146.32,146.33,40539.0,137.2995,137.4303,136.7295,136.7388,40539.0
2019-11-05 15:00:00,146.32,146.64,145.87,146.44,53464.0,136.7295,137.0285,136.309,136.8416,53464.0
2019-11-05 15:30:00,146.46,146.8,144.99,145.55,212952.0,136.8603,137.178,135.4867,136.01,212952.0
2019-11-06 09:30:00,145.64,145.64,143.07,143.3,27670.0,136.0941,136.0941,133.6925,133.9074,27670.0
2019-11-06 10:00:00,143.42,145.1,143.4,144.89,25543.0,134.0196,135.5895,134.0009,135.3932,25543.0
2019-11-06 10:30:00,144.9,145.9,144.87,145.46,83255.0,135.4026,136.337,135.3745,135.9259,83255.0
2019-11-06 11:00:00,145.48,146.05,145.33,145.81,135190.0,135.9445,136.4772,135.8044,136.2529,135190.0
2019-11-06 11:30:00,145.83,146.5,145.81,146.36,76346.0,136.2716,136.8977,136.2529,136.7669,76346.0
2019-11-06 12:00:00,146.35,147.03,145.94,146.75,67167.0,136.7575,137.393,136.3744,137.1313,67167.0
2019-11-06 12:30:00,146.75,146.86,146.45,146.75,20712.0,137.1313,137.2341,136.851,137.1313,20712.0
2019-11-06 13:00:00,146.75,146.92,146.33,146.5,71791.0,137.1313,137.2902,136.7388,136.8977,71791.0
2019-11-06 13:30:00,146.5,147.09,146.46,146.85,72056.0,136.8977,137.449,136.8603,137.2247,72056.0
2019-11-06 14:00:00,146.87,147.5,146.87,147.19,28998.0,137.2434,137.8321,137.2434,137.5425,28998.0
2019-11-06 14:30:00,147.21,147.3,147.02,147.24,22012.0,137.5612,137.6453,137.3836,137.5892,22012.0
2019-11-06 15:00:00,147.24,147.52,147.21,147.44,27549.0,137.5892,137.8508,137.5612,137.7761,27549.0
2019-11-06 15:30:00,147.44,147.73,147.27,147.5,100223.0,137.7761,138.0471,137.6172,137.8321,100223.0
2019-11-07 09:30:00,148.06,148.32,147.61,147.92,27947.0,138.3554,138.5984,137.9349,138.2246,27947.0
2019-11-07 10:00:00,147.97,149.13,147.84,149.05,42707.0,138.2713,139.3553,138.1499,139.2806,42707.0
2019-11-07 10:30:00,149.14,149.5,148.84,149.27,26288.0,139.3647,139.7011,139.0843,139.4861,26288.0
2019-11-07 11:00:00,149.2,149.94,149.2,149.7,22667.0,139.4207,140.1122,139.4207,139.8879,22667.0
2019-11-07 11:30:00,149.78,149.78,148.9,149.38,24777.0,139.9627,139.9627,139.1404,139.5889,24777.0
2019-11-07 12:00:00,149.44,149.55,149.34,149.46,20052.0,139.645,139.7478,139.5515,139.6637,20052.0
2019-11-07 12:30:00,149.46,149.72,149.26,149.26,33052.0,139.6637,139.9066,139.4768,139.4768,33052.0
2019-11-07 13:00:00,149.28,149.35,148.94,149.0,17468.0,139.4955,139.5609,139.1778,139.2338,17468.0
2019-11-07 13:30:00,149.0,149.06,148.78,148.97,16267.0,139.2338,139.2899,139.0282,139.2058,16267.0
2019-11-07 14:00:00,148.97,148.99,148.61,148.77,17223.0,139.2058,139.2245,138.8694,139.0189,17223.0
2019-11-07 14:30:00,148.67,148.95,148.22,148.28,18428.0,138.9255,139.1871,138.505,138.561,18428.0
2019-11-07 15:00:00,148.25,148.31,147.57,147.92,28818.0,138.533,138.5891,137.8976,138.2246,28818.0
2019-11-07 15:30:00,147.95,148.89,147.95,148.65,54576.0,138.2527,139.131,138.2527,138.9068,54576.0
2019-11-08 09:30:00,147.68,149.71,147.24,148.08,18166.0,138.0003,139.8973,137.5892,138.3741,18166.0
2019-11-08 10:00:00,148.06,148.71,147.49,148.71,13009.0,138.3554,138.9628,137.8228,138.9628,13009.0
2019-11-08 10:30:00,148.74,149.06,148.38,148.88,5700.0,138.9909,139.2899,138.6545,139.1217,5700.0
2019-11-08 11:00:00,148.88,149.11,148.79,148.94,7185.0,139.1217,139.3366,139.0376,139.1778,7185.0
2019-11-08 11:30:00,149.02,149.1,148.08,148.14,14364.0,139.2525,139.3273,138.3741,138.4302,14364.0
2019-11-08 12:00:00,148.19,148.69,148.17,148.69,7553.0,138.4769,138.9441,138.4582,138.9441,7553.0
2019-11-08 12:30:00,148.72,148.82,148.42,148.43,6304.0,138.9722,139.0656,138.6918,138.7012,6304.0
2019-11-08 13:00:00,148.42,148.48,148.33,148.33,6372.0,138.6918,138.7479,138.6077,138.6077,6372.0
2019-11-08 13:30:00,148.34,148.7,148.27,148.7,7515.0,138.6171,138.9535,138.5517,138.9535,7515.0
2019-11-08 14:00:00,148.6,148.75,148.56,148.72,7926.0,138.86,139.0002,138.8227,138.9722,7926.0
2019-11-08 14:30:00,148.74,149.04,148.68,149.03,11369.0,138.9909,139.2712,138.9348,139.2619,11369.0
2019-11-08 15:00:00,149.06,149.35,149.06,149.33,18213.0,139.2899,139.5609,139.2899,139.5422,18213.0
2019-11-08 15:30:00,149.31,149.52,149.23,149.51,42018.0,139.5235,139.7197,139.4488,139.7104,42018.0
2019-11-11 09:30:00,148.98,149.8,148.52,149.66,7820.0,139.2151,139.9814,138.7853,139.8506,7820.0
2019-11-11 10:00:00,149.63,150.0,149.57,149.96,5790.0,139.8225,140.1683,139.7665,140.1309,5790.0
2019-11-11 10:30:00,149.91,149.92,149.23,149.32,5600.0,140.0842,140.0935,139.4488,139.5329,5600.0
2019-11-11 11:00:00,149.17,149.37,148.77,148.77,19549.0,139.3927,139.5796,139.0189,139.0189,19549.0
2019-11-11 11:30:00,148.71,148.72,148.4,148.4,7511.0,138.9628,138.9722,138.6732,138.6732,7511.0
2019-11-11 12:00:00,148.43,148.62,148.26,148.62,9222.0,138.7012,138.8787,138.5423,138.8787,9222.0
2019-11-11 12:30:00,148.63,148.68,148.33,148.36,11086.0,138.8881,138.9348,138.6077,138.6358,11086.0
2019-11-11 13:00:00,148.33,148.57,147.95,148.57,11463.0,138.6077,138.832,138.2527,138.832,11463.0
2019-11-11 13:30:00,148.59,148.92,148.59,148.71,8861.0,138.8507,139.1591,138.8507,138.9628,8861.0
2019-11-11 14:00:00,148.81,149.04,148.78,148.99,7679.0,139.0563,139.2712,139.0282,139.2245,7679.0
2019-11-11 14:30:00,148.96,148.96,148.56,148.56,9460.0,139.1965,139.1965,138.8227,138.8227,9460.0
2019-11-11 15:00:00,148.56,148.63,148.39,148.49,12756.0,138.8227,138.8881,138.6638,138.7573,12756.0
2019-11-11 15:30:00,148.49,148.67,148.26,148.66,38478.0,138.7573,138.9255,138.5423,138.9161,38478.0
2019-11-12 09:30:00,148.9,149.43,147.7,148.17,17386.0,139.1404,139.6356,138.019,138.4582,17386.0
2019-11-12 10:00:00,148.13,148.53,148.06,148.25,16708.0,138.4209,138.7946,138.3554,138.533,16708.0
2019-11-12 10:30:00,148.22,148.22,147.46,147.74,11420.0,138.505,138.505,137.7948,138.0564,11420.0
2019-11-12 11:00:00,147.67,147.87,147.31,147.75,11200.0,137.991,138.1779,137.6546,138.0658,11200.0
2019-11-12 11:30:00,147.81,147.81,147.4,147.42,11746.0,138.1218,138.1218,137.7387,137.7574,11746.0
2019-11-12 12:00:00,147.47,147.48,146.97,147.19,21700.0,137.8041,137.8135,137.3369,137.5425,21700.0
2019-11-12 12:30:00,147.22,147.23,146.81,147.15,21187.0,137.5705,137.5798,137.1874,137.5051,21187.0
2019-11-12 13:00:00,147.15,147.73,146.95,147.63,30281.0,137.5051,138.0471,137.3182,137.9536,30281.0
2019-11-12 13:30:00,147.7,148.02,147.54,147.69,12418.0,138.019,138.3181,137.8695,138.0097,12418.0
2019-11-12 14:00:00,147.65,147.65,146.96,146.97,11000.0,137.9723,137.9723,137.3275,137.3369,11000.0
2019-11-12 14:30:00,146.96,147.05,146.73,146.76,18671.0,137.3275,137.4116,137.1126,137.1406,18671.0
2019-11-12 15:00:00,146.77,147.08,146.76,147.08,17256.0,137.15,137.4397,137.1406,137.4397,17256.0
2019-11-12 15:30:00,147.07,147.39,147.02,147.32,49337.0,137.4303,137.7294,137.3836,137.6639,49337.0
2019-11-13 09:30:00,147.25,147.83,147.25,147.4,7111.0,137.5985,138.1405,137.5985,137.7387,7111.0
2019-11-13 10:00:00,147.47,147.84,147.43,147.84,5861.0,137.8041,138.1499,137.7667,138.1499,5861.0
2019-11-13 10:30:00,147.84,148.47,147.81,148.43,12377.0,138.1499,138.7386,138.1218,138.7012,12377.0
2019-11-13 11:00:00,148.42,148.45,148.16,148.17,6827.0,138.6918,138.7199,138.4489,138.4582,6827.0
2019-11-13 11:30:00,148.21,148.59,148.2,148.44,7080.0,138.4956,138.8507,138.4863,138.7105,7080.0
2019-11-13 12:00:00,148.46,148.82,148.39,148.61,9532.0,138.7292,139.0656,138.6638,138.8694,9532.0
2019-11-13 12:30:00,148.61,148.61,148.24,148.3,11731.0,138.8694,138.8694,138.5236,138.5797,11731.0
2019-11-13 13:00:00,148.28,148.3,147.8,147.8,10940.0,138.561,138.5797,138.1125,138.1125,10940.0
2019-11-13 13:30:00,147.84,148.31,147.69,147.97,15018.0,138.1499,138.5891,138.0097,138.2713,15018.0
2019-11-13 14:00:00,148.07,148.16,147.78,148.16,9781.0,138.3648,138.4489,138.0938,138.4489,9781.0
2019-11-13 14:30:00,148.16,148.6,148.16,148.59,7670.0,138.4489,138.86,138.4489,138.8507,7670.0
2019-11-13 15:00:00,148.59,148.76,148.54,148.54,6103.0,138.8507,139.0096,138.804,138.804,6103.0
2019-11-13 15:30:00,148.52,148.65,148.29,148.29,29107.0,138.7853,138.9068,138.5704,138.5704,29107.0
2019-11-14 09:30:00,148.24,148.24,147.3,147.61,11605.0,138.5236,138.5236,137.6453,137.9349,11605.0
2019-11-14 10:00:00,147.67,147.82,147.44,147.51,20217.0,137.991,138.1312,137.7761,137.8415,20217.0
2019-11-14 10:30:00,147.57,148.27,147.34,147.34,18345.0,137.8976,138.5517,137.6826,137.6826,18345.0
2019-11-14 11:00:00,147.43,148.03,147.41,148.0,13209.0,137.7667,138.3274,137.748,138.2994,13209.0
2019-11-14 11:30:00,148.01,148.1,147.63,147.63,7302.0,138.3087,138.3928,137.9536,137.9536,7302.0
2019-11-14 12:00:00,147.57,147.87,147.56,147.63,11894.0,137.8976,138.1779,137.8882,137.9536,11894.0
2019-11-14 12:30:00,147.63,147.99,147.55,147.92,10895.0,137.9536,138.29,137.8789,138.2246,10895.0
2019-11-14 13:00:00,147.93,148.06,147.57,147.67,15930.0,138.234,138.3554,137.8976,137.991,15930.0
2019-11-14 13:30:00,147.69,147.84,147.56,147.63,13347.0,138.0097,138.1499,137.8882,137.9536,13347.0
2019-11-14 14:00:00,147.62,147.94,147.59,147.75,11412.0,137.9443,138.2433,137.9162,138.0658,11412.0
2019-11-14 14:30:00,147.72,148.0,147.71,148.0,10523.0,138.0377,138.2994,138.0284,138.2994,10523.0
2019-11-14 15:00:00,148.02,148.03,147.76,147.99,21956.0,138.3181,138.3274,138.0751,138.29,21956.0
2019-11-14 15:30:00,147.97,148.19,147.87,148.09,48483.0,138.2713,138.4769,138.1779,138.3835,48483.0
2019-11-15 09:30:00,148.62,148.86,147.87,148.22,22246.0,138.8787,139.103,138.1779,138.505,22246.0
2019-11-15 10:00:00,148.3,148.53,147.89,147.89,3440.0,138.5797,138.7946,138.1966,138.1966,3440.0
2019-11-15 10:30:00,148.09,148.75,148.05,148.54,8117.0,138.3835,139.0002,138.3461,138.804,8117.0
2019-11-15 11:00:00,148.54,148.92,148.54,148.92,10838.0,138.804,139.1591,138.804,139.1591,10838.0
2019-11-15 11:30:00,148.89,148.96,148.65,148.66,8438.0,139.131,139.1965,138.9068,138.9161,8438.0
2019-11-15 12:00:00,148.74,148.77,148.65,148.68,7509.0,138.9909,139.0189,138.9068,138.9348,7509.0
2019-11-15 12:30:00,148.6,148.75,148.59,148.75,5263.0,138.86,139.0002,138.8507,139.0002,5263.0
2019-11-15 13:00:00,148.77,149.15,148.77,149.14,8428.0,139.0189,139.374,139.0189,139.3647,8428.0
2019-11-15 13:30:00,149.16,149.73,149.16,149.38,5676.0,139.3833,139.916,139.3833,139.5889,5676.0
2019-11-15 14:00:00,149.4,149.49,149.33,149.47,15289.0,139.6076,139.6917,139.5422,139.673,15289.0
2019-11-15 14:30:00,149.47,149.73,149.43,149.72,12529.0,139.673,139.916,139.6356,139.9066,12529.0
2019-11-15 15:00:00,149.75,149.81,149.38,149.4,11644.0,139.9347,139.9907,139.5889,139.6076,11644.0
2019-11-15 15:30:00,149.42,149.73,149.28,149.71,36718.0,139.6263,139.916,139.4955,139.8973,36718.0
2019-11-18 09:30:00,149.94,150.39,149.49,150.14,22370.0,140.1122,140.5327,139.6917,140.2991,22370.0
2019-11-18 10:00:00,150.12,150.12,149.35,149.44,19424.0,140.2804,140.2804,139.5609,139.645,19424.0
2019-11-18 10:30:00,149.47,149.93,149.18,149.8,16717.0,139.673,140.1029,139.402,139.9814,16717.0
2019-11-18 11:00:00,149.78,150.1,149.57,150.07,6967.0,139.9627,140.2617,139.7665,140.2337,6967.0
2019-11-18 11:30:00,150.13,150.58,150.07,150.54,7307.0,140.2898,140.7103,140.2337,140.6729,7307.0
2019-11-18 12:00:00,150.56,150.77,150.51,150.72,4349.0,140.6916,140.8878,140.6449,140.8411,4349.0
2019-11-18 12:30:00,150.6,150.67,150.34,150.47,3809.0,140.729,140.7944,140.486,140.6075,3809.0
2019-11-18 13:00:00,150.43,150.5,150.25,150.39,6327.0,140.5701,140.6355,140.4019,140.5327,6327.0
2019-11-18 13:30:00,150.39,150.57,150.31,150.5,8623.0,140.5327,140.7009,140.458,140.6355,8623.0
2019-11-18 14:00:00,150.46,150.53,150.37,150.42,6504.0,140.5981,140.6635,140.514,140.5608,6504.0
2019-11-18 14:30:00,150.44,150.79,150.4,150.75,8333.0,140.5794,140.9065,140.5421,140.8691,8333.0
2019-11-18 15:00:00,150.69,150.76,150.23,150.31,9933.0,140.8131,140.8785,140.3832,140.458,9933.0
2019-11-18 15:30:00,150.31,150.66,150.16,150.66,41315.0,140.458,140.785,140.3178,140.785,41315.0
2019-11-19 09:30:00,150.97,151.26,150.74,151.15,13735.0,141.0747,141.3457,140.8598,141.2429,13735.0
2019-11-19 10:00:00,151.04,151.56,151.04,151.55,4750.0,141.1401,141.626,141.1401,141.6167,4750.0
2019-11-19 10:30:00,151.5,152.05,151.5,151.58,11458.0,141.57,142.0839,141.57,141.6447,11458.0
2019-11-19 11:00:00,151.56,151.74,151.06,151.74,26310.0,141.626,141.7942,141.1588,141.7942,26310.0
2019-11-19 11:30:00,151.74,151.84,151.5,151.56,8741.0,141.7942,141.8877,141.57,141.626,8741.0
2019-11-19 12:00:00,151.56,151.7,151.45,151.59,10135.0,141.626,141.7569,141.5232,141.6541,10135.0
2019-11-19 12:30:00,151.59,151.59,150.97,150.97,7400.0,141.6541,141.6541,141.0747,141.0747,7400.0
2019-11-19 13:00:00,151.13,151.16,150.95,151.0,10522.0,141.2242,141.2523,141.056,141.1027,10522.0
2019-11-19 13:30:00,151.05,151.25,150.97,151.14,14643.0,141.1495,141.3364,141.0747,141.2336,14643.0
2019-11-19 14:00:00,151.14,151.49,151.13,151.46,11572.0,141.2336,141.5606,141.2242,141.5326,11572.0
2019-11-19 14:30:00,151.48,151.52,151.24,151.29,9195.0,141.5513,141.5887,141.327,141.3737,9195.0
2019-11-19 15:00:00,151.29,151.31,151.12,151.2,7553.0,141.3737,141.3924,141.2149,141.2896,7553.0
2019-11-19 15:30:00,151.19,151.37,151.0,151.09,41629.0,141.2803,141.4485,141.1027,141.1868,41629.0
2019-11-20 09:30:00,150.86,151.7,150.16,151.2,11528.0,140.9719,141.7569,140.3178,141.2896,11528.0
2019-11-20 10:00:00,151.2,151.2,150.71,150.83,8971.0,141.2896,141.2896,140.8317,140.9439,8971.0
2019-11-20 10:30:00,150.78,150.83,150.5,150.76,6231.0,140.8972,140.9439,140.6355,140.8785,6231.0
2019-11-20 11:00:00,150.77,150.81,150.5,150.72,6581.0,140.8878,140.9252,140.6355,140.8411,6581.0
2019-11-20 11:30:00,150.6,150.63,150.32,150.4,6600.0,140.729,140.757,140.4673,140.5421,6600.0
2019-11-20 12:00:00,150.4,150.57,150.23,150.3,23853.0,140.5421,140.7009,140.3832,140.4486,23853.0
2019-11-20 12:30:00,150.3,150.47,149.95,150.15,12837.0,140.4486,140.6075,140.1216,140.3085,12837.0
2019-11-20 13:00:00,150.1,150.17,149.48,149.53,7707.0,140.2617,140.3271,139.6824,139.7291,7707.0
2019-11-20 13:30:00,149.45,149.61,149.14,149.4,9700.0,139.6543,139.8038,139.3647,139.6076,9700.0
2019-11-20 14:00:00,149.37,149.75,149.26,149.72,8300.0,139.5796,139.9347,139.4768,139.9066,8300.0
2019-11-20 14:30:00,149.74,150.12,149.73,149.94,11034.0,139.9253,140.2804,139.916,140.1122,11034.0
2019-11-20 15:00:00,150.03,150.21,149.83,149.83,6600.0,140.1963,140.3645,140.0094,140.0094,6600.0
2019-11-20 15:30:00,149.81,150.44,149.81,150.31,42544.0,139.9907,140.5794,139.9907,140.458,42544.0
2019-11-21 09:30:00,150.2,150.28,149.6,149.77,7673.0,140.3552,140.4299,139.7945,139.9534,7673.0
2019-11-21 10:00:00,149.78,149.82,148.98,149.3,20460.0,139.9627,140.0001,139.2151,139.5142,20460.0
2019-11-21 10:30:00,149.28,149.58,148.91,149.45,8700.0,139.4955,139.7758,139.1497,139.6543,8700.0
2019-11-21 11:00:00,149.57,149.67,148.92,148.95,14450.0,139.7665,139.8599,139.1591,139.1871,14450.0
2019-11-21 11:30:00,148.94,149.12,148.82,149.07,7651.0,139.1778,139.346,139.0656,139.2992,7651.0
2019-11-21 12:00:00,149.17,149.19,148.61,148.83,9649.0,139.3927,139.4114,138.8694,139.075,9649.0
2019-11-21 12:30:00,148.89,149.12,148.8,149.12,32745.0,139.131,139.346,139.0469,139.346,32745.0
2019-11-21 13:00:00,149.16,149.33,148.9,148.9,9409.0,139.3833,139.5422,139.1404,139.1404,9409.0
2019-11-21 13:30:00,148.91,149.16,148.91,148.96,7386.0,139.1497,139.3833,139.1497,139.1965,7386.0
2019-11-21 14:00:00,148.94,149.2,148.87,149.2,10694.0,139.1778,139.4207,139.1123,139.4207,10694.0
2019-11-21 14:30:00,149.24,149.29,148.99,149.16,12300.0,139.4581,139.5048,139.2245,139.3833,12300.0
2019-11-21 15:00:00,149.15,149.26,148.87,149.02,12236.0,139.374,139.4768,139.1123,139.2525,12236.0
2019-11-21 15:30:00,149.02,149.06,148.56,148.84,37993.0,139.2525,139.2899,138.8227,139.0843,37993.0
2019-11-22 09:30:00,149.07,149.88,148.18,148.27,5756.0,139.2992,140.0561,138.4676,138.5517,5756.0
2019-11-22 10:00:00,148.46,148.87,148.15,148.34,6109.0,138.7292,139.1123,138.4395,138.6171,6109.0
2019-11-22 10:30:00,148.08,148.7,147.76,148.7,7323.0,138.3741,138.9535,138.0751,138.9535,7323.0
2019-11-22 11:00:00,148.7,148.78,148.37,148.78,7437.0,138.9535,139.0282,138.6451,139.0282,7437.0
2019-11-22 11:30:00,148.82,149.04,148.81,149.01,4715.0,139.0656,139.2712,139.0563,139.2432,4715.0
2019-11-22 12:00:00,148.98,149.27,148.9,149.22,6617.0,139.2151,139.4861,139.1404,139.4394,6617.0
2019-11-22 12:30:00,149.21,149.43,148.99,149.43,5324.0,139.4301,139.6356,139.2245,139.6356,5324.0
2019-11-22 13:00:00,149.42,149.61,149.38,149.61,4496.0,139.6263,139.8038,139.5889,139.8038,4496.0
2019-11-22 13:30:00,149.6,149.61,149.34,149.49,6645.0,139.7945,139.8038,139.5515,139.6917,6645.0
2019-11-22 14:00:00,149.46,149.66,149.43,149.43,17144.0,139.6637,139.8506,139.6356,139.6356,17144.0
2019-11-22 14:30:00,149.38,149.53,149.24,149.32,13743.0,139.5889,139.7291,139.4581,139.5329,13743.0
2019-11-22 15:00:00,149.36,149.58,149.36,149.51,22647.0,139.5702,139.7758,139.5702,139.7104,22647.0
2019-11-22 15:30:00,149.51,149.54,149.35,149.44,44181.0,139.7104,139.7384,139.5609,139.645,44181.0
2019-11-25 09:30:00,149.92,150.52,149.92,150.37,5987.0,140.0935,140.6542,140.0935,140.514,5987.0
2019-11-25 10:00:00,150.31,150.64,150.17,150.64,8651.0,140.458,140.7663,140.3271,140.7663,8651.0
2019-11-25 10:30:00,150.69,150.83,150.3,150.45,10399.0,140.8131,140.9439,140.4486,140.5888,10399.0
2019-11-25 11:00:00,150.47,150.54,149.85,150.08,12833.0,140.6075,140.6729,140.0281,140.243,12833.0
2019-11-25 11:30:00,150.11,150.39,150.06,150.21,7492.0,140.2711,140.5327,140.2244,140.3645,7492.0
2019-11-25 12:00:00,150.26,150.42,149.98,150.15,8431.0,140.4112,140.5608,140.1496,140.3085,8431.0
2019-11-25 12:30:00,150.15,150.15,149.53,149.91,19380.0,140.3085,140.3085,139.7291,140.0842,19380.0
2019-11-25 13:00:00,149.95,150.11,149.85,149.95,7952.0,140.1216,140.2711,140.0281,140.1216,7952.0
2019-11-25 13:30:00,149.98,150.15,149.78,150.15,11466.0,140.1496,140.3085,139.9627,140.3085,11466.0
2019-11-25 14:00:00,150.17,150.44,149.85,150.44,42160.0,140.3271,140.5794,140.0281,140.5794,42160.0
2019-11-25 14:30:00,150.41,150.81,150.41,150.5,16762.0,140.5514,140.9252,140.5514,140.6355,16762.0
2019-11-25 15:00:00,150.55,150.67,150.44,150.53,7881.0,140.6822,140.7944,140.5794,140.6635,7881.0
2019-11-25 15:30:00,150.55,150.7,150.23,150.59,56504.0,140.6822,140.8224,140.3832,140.7196,56504.0
2019-11-26 09:30:00,150.85,151.9,150.3,151.75,9947.0,140.9626,141.9437,140.4486,141.8036,9947.0
2019-11-26 10:00:00,151.92,152.0,151.57,151.82,5550.0,141.9624,142.0372,141.6354,141.869,5550.0
2019-11-26 10:30:00,151.84,152.2,151.83,152.19,7938.0,141.8877,142.2241,141.8783,142.2147,7938.0
2019-11-26 11:00:00,152.25,152.35,152.12,152.23,7999.0,142.2708,142.3643,142.1493,142.2521,7999.0
2019-11-26 11:30:00,152.3,152.33,152.04,152.1,5884.0,142.3175,142.3456,142.0746,142.1306,5884.0
2019-11-26 12:00:00,152.15,152.18,151.91,152.05,9855.0,142.1774,142.2054,141.9531,142.0839,9855.0
2019-11-26 12:30:00,152.0,152.18,151.93,152.18,6156.0,142.0372,142.2054,141.9718,142.2054,6156.0
2019-11-26 13:00:00,152.19,152.33,151.97,151.97,3900.0,142.2147,142.3456,142.0092,142.0092,3900.0
2019-11-26 13:30:00,152.0,152.11,151.93,152.03,4776.0,142.0372,142.14,141.9718,142.0652,4776.0
2019-11-26 14:00:00,151.97,152.16,151.96,151.97,6114.0,142.0092,142.1867,141.9998,142.0092,6114.0
2019-11-26 14:30:00,151.99,152.01,151.74,151.75,5898.0,142.0278,142.0465,141.7942,141.8036,5898.0
2019-11-26 15:00:00,151.75,151.91,151.72,151.86,11377.0,141.8036,141.9531,141.7755,141.9064,11377.0
2019-11-26 15:30:00,151.83,151.92,151.64,151.84,72253.0,141.8783,141.9624,141.7008,141.8877,72253.0
2019-11-27 09:30:00,152.54,152.93,151.31,151.74,26707.0,142.5418,142.9062,141.3924,141.7942,26707.0
2019-11-27 10:00:00,151.84,152.03,151.75,151.98,6949.0,141.8877,142.0652,141.8036,142.0185,6949.0
2019-11-27 10:30:00,151.94,152.42,151.76,152.42,7844.0,141.9811,142.4297,141.8129,142.4297,7844.0
2019-11-27 11:00:00,152.38,152.42,152.21,152.32,10003.0,142.3923,142.4297,142.2334,142.3362,10003.0
2019-11-27 11:30:00,152.31,152.68,152.21,152.62,6296.0,142.3269,142.6726,142.2334,142.6166,6296.0
2019-11-27 12:00:00,152.71,152.74,152.32,152.47,8754.0,142.7007,142.7287,142.3362,142.4764,8754.0
2019-11-27 12:30:00,152.37,152.56,152.33,152.41,4383.0,142.3829,142.5605,142.3456,142.4203,4383.0
2019-11-27 13:00:00,152.43,152.58,152.36,152.49,12396.0,142.439,142.5792,142.3736,142.4951,12396.0
2019-11-27 13:30:00,152.5,152.6,152.43,152.5,8300.0,142.5044,142.5979,142.439,142.5044,8300.0
2019-11-27 14:00:00,152.36,152.4,152.15,152.34,17769.0,142.3736,142.411,142.1774,142.3549,17769.0
2019-11-27 14:30:00,152.34,152.45,152.31,152.41,11453.0,142.3549,142.4577,142.3269,142.4203,11453.0
2019-11-27 15:00:00,152.39,152.42,152.25,152.25,8495.0,142.4016,142.4297,142.2708,142.2708,8495.0
2019-11-27 15:30:00,152.27,152.62,152.13,152.62,36478.0,142.2895,142.6166,142.1587,142.6166,36478.0
2019-11-29 09:30:00,152.05,152.38,152.02,152.38,5112.0,142.458,142.7672,142.4299,142.7672,5112.0
2019-11-29 10:00:00,152.38,152.61,152.24,152.43,3648.0,142.7672,142.9826,142.636,142.814,3648.0
2019-11-29 10:30:00,152.46,152.46,151.77,151.86,6230.0,142.8421,142.8421,142.1956,142.28,6230.0
2019-11-29 11:00:00,151.8,152.0,151.74,152.0,4289.0,142.2237,142.4111,142.1675,142.4111,4289.0
2019-11-29 11:30:00,151.98,152.02,151.42,151.53,14028.0,142.3924,142.4299,141.8677,141.9708,14028.0
2019-11-29 12:00:00,151.56,151.77,151.56,151.56,8504.0,141.9989,142.1956,141.9989,141.9989,8504.0
2019-11-29 12:30:00,151.54,152.02,151.51,151.94,14463.0,141.9801,142.4299,141.952,142.3549,14463.0
2019-12-02 09:30:00,152.13,152.37,150.96,151.02,15198.0,142.5329,142.7578,141.4367,141.4929,15198.0
2019-12-02 10:00:00,150.88,151.02,150.14,150.54,9662.0,141.3618,141.4929,140.6685,141.0432,9662.0
2019-12-02 10:30:00,150.37,150.41,149.79,149.94,6353.0,140.884,140.9214,140.3405,140.4811,6353.0
2019-12-02 11:00:00,150.03,150.33,149.84,150.33,5261.0,140.5654,140.8465,140.3874,140.8465,5261.0
2019-12-02 11:30:00,150.28,150.75,150.09,150.68,5449.0,140.7996,141.24,140.6216,141.1744,5449.0
2019-12-02 12:00:00,150.75,150.84,150.18,150.41,9667.0,141.24,141.3243,140.7059,140.9214,9667.0
2019-12-02 12:30:00,150.36,150.58,150.36,150.43,5051.0,140.8746,141.0807,140.8746,140.9402,5051.0
2019-12-02 13:00:00,150.42,150.82,150.37,150.75,6650.0,140.9308,141.3056,140.884,141.24,6650.0
2019-12-02 13:30:00,150.72,150.79,150.51,150.73,7418.0,141.2119,141.2775,141.0151,141.2212,7418.0
2019-12-02 14:00:00,150.59,150.89,150.59,150.77,6364.0,141.0901,141.3711,141.0901,141.2587,6364.0
2019-12-02 14:30:00,150.79,150.89,150.58,150.76,10071.0,141.2775,141.3711,141.0807,141.2493,10071.0
2019-12-02 15:00:00,150.81,150.81,150.44,150.49,10535.0,141.2962,141.2962,140.9495,140.9964,10535.0
2019-12-02 15:30:00,150.45,150.72,150.23,150.48,35853.0,140.9589,141.2119,140.7528,140.987,35853.0
2019-12-03 09:30:00,150.46,151.97,149.54,149.83,22054.0,140.9683,142.383,140.1063,140.378,22054.0
2019-12-03 10:00:00,149.83,149.92,149.4,149.49,6150.0,140.378,140.4623,139.9751,140.0595,6150.0
2019-12-03 10:30:00,149.56,149.72,149.41,149.5,5555.0,140.1251,140.275,139.9845,140.0688,5555.0
2019-12-03 11:00:00,149.65,149.88,149.39,149.7,4655.0,140.2094,140.4249,139.9658,140.2562,4655.0
2019-12-03 11:30:00,149.6,149.85,149.49,149.75,6920.0,140.1625,140.3968,140.0595,140.3031,6920.0
2019-12-03 12:00:00,149.79,149.79,149.58,149.74,5256.0,140.3405,140.3405,140.1438,140.2937,5256.0
2019-12-03 12:30:00,149.83,149.83,149.57,149.71,3835.0,140.378,140.378,140.1344,140.2656,3835.0
2019-12-03 13:00:00,149.89,150.22,149.8,150.11,7040.0,140.4342,140.7434,140.3499,140.6404,7040.0
2019-12-03 13:30:00,150.09,150.32,149.95,149.96,6994.0,140.6216,140.8371,140.4904,140.4998,6994.0
2019-12-03 14:00:00,149.92,150.04,149.62,149.62,5410.0,140.4623,140.5748,140.1813,140.1813,5410.0
2019-12-03 14:30:00,149.62,149.85,149.55,149.76,5826.0,140.1813,140.3968,140.1157,140.3124,5826.0
2019-12-03 15:00:00,149.77,150.11,149.69,150.08,9955.0,140.3218,140.6404,140.2468,140.6122,9955.0
2019-12-03 15:30:00,150.09,150.24,149.77,150.24,58451.0,140.6216,140.7622,140.3218,140.7622,58451.0
2019-12-04 09:30:00,149.8,151.21,148.69,151.21,15472.0,140.3499,141.671,139.3099,141.671,15472.0
2019-12-04 10:00:00,151.3,151.56,150.84,151.01,27366.0,141.7553,141.9989,141.3243,141.4836,27366.0
2019-12-04 10:30:00,150.92,151.25,150.88,151.18,5130.0,141.3993,141.7084,141.3618,141.6429,5130.0
2019-12-04 11:00:00,151.22,151.27,150.72,150.89,4997.0,141.6803,141.7272,141.2119,141.3711,4997.0
2019-12-04 11:30:00,150.93,151.11,150.64,150.64,5636.0,141.4086,141.5773,141.1369,141.1369,5636.0
2019-12-04 12:00:00,150.59,150.61,150.34,150.61,7301.0,141.0901,141.1088,140.8558,141.1088,7301.0
2019-12-04 12:30:00,150.62,150.81,150.57,150.74,3635.0,141.1182,141.2962,141.0713,141.2306,3635.0
2019-12-04 13:00:00,150.75,150.75,150.45,150.65,4366.0,141.24,141.24,140.9589,141.1463,4366.0
2019-12-04 13:30:00,150.65,150.86,150.62,150.75,6845.0,141.1463,141.343,141.1182,141.24,6845.0
2019-12-04 14:00:00,150.74,151.0,150.74,150.99,6583.0,141.2306,141.4742,141.2306,141.4648,6583.0
2019-12-04 14:30:00,151.01,151.15,150.97,151.05,8760.0,141.4836,141.6147,141.4461,141.5211,8760.0
2019-12-04 15:00:00,151.06,151.16,150.86,150.9,8128.0,141.5304,141.6241,141.343,141.3805,8128.0
2019-12-04 15:30:00,150.9,151.19,150.77,151.1,68320.0,141.3805,141.6522,141.2587,141.5679,68320.0
2019-12-05 09:30:00,151.64,151.64,150.42,150.44,7853.0,142.0738,142.0738,140.9308,140.9495,7853.0
2019-12-05 10:00:00,150.58,150.58,150.15,150.41,3015.0,141.0807,141.0807,140.6778,140.9214,3015.0
2019-12-05 10:30:00,150.37,150.5,150.1,150.48,5495.0,140.884,141.0058,140.631,140.987,5495.0
2019-12-05 11:00:00,150.4,150.42,150.17,150.32,7163.0,140.9121,140.9308,140.6966,140.8371,7163.0
2019-12-05 11:30:00,150.24,150.3,150.12,150.16,4800.0,140.7622,140.8184,140.6497,140.6872,4800.0
2019-12-05 12:00:00,150.18,150.31,150.15,150.19,3200.0,140.7059,140.8277,140.6778,140.7153,3200.0
2019-12-05 12:30:00,150.24,150.43,150.09,150.24,3316.0,140.7622,140.9402,140.6216,140.7622,3316.0
2019-12-05 13:00:00,150.24,150.89,150.24,150.89,10511.0,140.7622,141.3711,140.7622,141.3711,10511.0
2019-12-05 13:30:00,150.85,150.89,150.59,150.62,8836.0,141.3337,141.3711,141.0901,141.1182,8836.0
2019-12-05 14:00:00,150.62,150.82,150.62,150.71,10100.0,141.1182,141.3056,141.1182,141.2025,10100.0
2019-12-05 14:30:00,150.72,150.72,150.27,150.45,15166.0,141.2119,141.2119,140.7903,140.9589,15166.0
2019-12-05 15:00:00,150.4,150.67,150.32,150.62,12482.0,140.9121,141.165,140.8371,141.1182,12482.0
2019-12-05 15:30:00,150.61,150.74,150.45,150.71,36631.0,141.1088,141.2306,140.9589,141.2025,36631.0
2019-12-06 09:30:00,151.64,151.92,150.54,150.75,8888.0,142.0738,142.3362,141.0432,141.24,8888.0
2019-12-06 10:00:00,150.81,151.14,150.49,151.14,6600.0,141.2962,141.6054,140.9964,141.6054,6600.0
2019-12-06 10:30:00,151.17,151.35,150.85,151.33,8600.0,141.6335,141.8021,141.3337,141.7834,8600.0
2019-12-06 11:00:00,151.44,151.57,151.06,151.45,6084.0,141.8865,142.0083,141.5304,141.8958,6084.0
2019-12-06 11:30:00,151.52,151.58,151.15,151.23,4369.0,141.9614,142.0176,141.6147,141.6897,4369.0
2019-12-06 12:00:00,151.12,151.13,150.96,151.0,3756.0,141.5866,141.596,141.4367,141.4742,3756.0
2019-12-06 12:30:00,150.98,151.18,150.96,150.98,6769.0,141.4555,141.6429,141.4367,141.4555,6769.0
2019-12-06 13:00:00,150.94,151.0,150.84,150.85,5431.0,141.418,141.4742,141.3243,141.3337,5431.0
2019-12-06 13:30:00,150.78,150.85,150.52,150.56,5344.0,141.2681,141.3337,141.0245,141.062,5344.0
2019-12-06 14:00:00,150.57,150.91,150.57,150.91,4264.0,141.0713,141.3899,141.0713,141.3899,4264.0
2019-12-06 14:30:00,150.92,150.98,150.76,150.76,7404.0,141.3993,141.4555,141.2493,141.2493,7404.0
2019-12-06 15:00:00,150.74,150.85,150.7,150.79,6193.0,141.2306,141.3337,141.1931,141.2775,6193.0
2019-12-06 15:30:00,150.77,150.95,150.43,150.65,28770.0,141.2587,141.4274,140.9402,141.1463,28770.0
2019-12-09 09:30:00,150.6,151.25,149.78,149.94,6464.0,141.0994,141.7084,140.3312,140.4811,6464.0
2019-12-09 10:00:00,150.0,150.21,149.74,149.81,2111.0,140.5373,140.734,140.2937,140.3593,2111.0
2019-12-09 10:30:00,149.78,149.81,149.56,149.65,2511.0,140.3312,140.3593,140.1251,140.2094,2511.0
2019-12-09 11:00:00,149.62,149.82,149.28,149.54,6464.0,140.1813,140.3686,139.8627,140.1063,6464.0
2019-12-09 11:30:00,149.44,149.69,149.32,149.51,3903.0,140.0126,140.2468,139.9002,140.0782,3903.0
2019-12-09 12:00:00,149.52,149.8,149.43,149.53,2500.0,140.0876,140.3499,140.0033,140.0969,2500.0
2019-12-09 12:30:00,149.52,149.69,149.48,149.65,4200.0,140.0876,140.2468,140.0501,140.2094,4200.0
2019-12-09 13:00:00,149.65,149.71,149.34,149.4,3625.0,140.2094,140.2656,139.9189,139.9751,3625.0
2019-12-09 13:30:00,149.39,149.42,149.21,149.21,1668.0,139.9658,139.9939,139.7971,139.7971,1668.0
2019-12-09 14:00:00,149.19,149.21,148.92,148.94,5801.0,139.7784,139.7971,139.5254,139.5442,5801.0
2019-12-09 14:30:00,149.03,149.24,149.02,149.21,5429.0,139.6285,139.8252,139.6191,139.7971,5429.0
2019-12-09 15:00:00,149.15,149.19,149.04,149.16,4271.0,139.7409,139.7784,139.6379,139.7503,4271.0
2019-12-09 15:30:00,149.13,149.15,148.83,148.87,25242.0,139.7222,139.7409,139.4411,139.4786,25242.0
2019-12-10 09:30:00,148.44,149.0,148.18,148.56,15293.0,139.0757,139.6004,138.8321,139.1881,15293.0
2019-12-10 10:00:00,148.57,148.62,148.33,148.55,5991.0,139.1975,139.2444,138.9726,139.1788,5991.0
2019-12-10 10:30:00,148.74,148.89,148.59,148.83,6301.0,139.3568,139.4973,139.2162,139.4411,6301.0
2019-12-10 11:00:00,148.91,149.12,148.82,149.09,8353.0,139.5161,139.7128,139.4317,139.6847,8353.0
2019-12-10 11:30:00,149.07,149.09,148.88,149.05,3903.0,139.666,139.6847,139.4879,139.6472,3903.0
2019-12-10 12:00:00,149.09,149.14,148.8,148.9,5946.0,139.6847,139.7315,139.413,139.5067,5946.0
2019-12-10 12:30:00,148.94,149.11,148.77,149.11,6851.0,139.5442,139.7034,139.3849,139.7034,6851.0
2019-12-10 13:00:00,149.14,149.39,148.99,149.05,6500.0,139.7315,139.9658,139.591,139.6472,6500.0
2019-12-10 13:30:00,149.04,149.27,149.04,149.26,3900.0,139.6379,139.8533,139.6379,139.844,3900.0
2019-12-10 14:00:00,149.18,149.3,148.97,148.97,5599.0,139.769,139.8815,139.5723,139.5723,5599.0
2019-12-10 14:30:00,148.95,149.08,148.88,148.95,5300.0,139.5535,139.6753,139.4879,139.5535,5300.0
2019-12-10 15:00:00,148.96,149.05,148.64,148.64,36855.0,139.5629,139.6472,139.2631,139.2631,36855.0
2019-12-10 15:30:00,148.62,148.75,148.37,148.75,38543.0,139.2444,139.3661,139.0101,139.3661,38543.0
2019-12-11 09:30:00,145.43,146.5,145.15,146.36,49166.0,136.2556,137.2581,135.9933,137.1269,49166.0
2019-12-11 10:00:00,146.29,146.29,145.46,145.46,21492.0,137.0613,137.0613,136.2837,136.2837,21492.0
2019-12-11 10:30:00,145.43,145.59,144.97,145.03,30435.0,136.2556,136.4055,135.8246,135.8808,30435.0
2019-12-11 11:00:00,145.0,145.05,144.52,145.03,54583.0,135.8527,135.8996,135.403,135.8808,54583.0
2019-12-11 11:30:00,145.06,145.06,144.66,144.66,28817.0,135.9089,135.9089,135.5342,135.5342,28817.0
2019-12-11 12:00:00,144.68,144.93,144.46,144.49,14481.0,135.5529,135.7871,135.3468,135.3749,14481.0
2019-12-11 12:30:00,144.47,145.25,144.46,145.04,21205.0,135.3562,136.0869,135.3468,135.8902,21205.0
2019-12-11 13:00:00,145.12,145.2,145.0,145.19,17258.0,135.9651,136.0401,135.8527,136.0307,17258.0
2019-12-11 13:30:00,145.17,145.66,145.07,145.66,15616.0,136.012,136.4711,135.9183,136.4711,15616.0
2019-12-11 14:00:00,145.52,145.66,145.36,145.48,11500.0,136.3399,136.4711,136.19,136.3024,11500.0
2019-12-11 14:30:00,145.47,145.71,145.39,145.71,21669.0,136.2931,136.5179,136.2181,136.5179,21669.0
2019-12-11 15:00:00,145.7,145.71,145.44,145.67,23356.0,136.5086,136.5179,136.265,136.4805,23356.0
2019-12-11 15:30:00,145.71,145.83,145.43,145.54,77166.0,136.5179,136.6304,136.2556,136.3587,77166.0
2019-12-12 09:30:00,145.45,146.5,144.88,145.45,14735.0,136.2743,137.2581,135.7403,136.2743,14735.0
2019-12-12 10:00:00,145.65,145.98,145.12,145.98,25989.0,136.4617,136.7709,135.9651,136.7709,25989.0
2019-12-12 10:30:00,145.99,146.66,145.96,146.53,20357.0,136.7803,137.408,136.7522,137.2862,20357.0
2019-12-12 11:00:00,146.55,146.61,146.07,146.15,15521.0,137.3049,137.3612,136.8552,136.9302,15521.0
2019-12-12 11:30:00,146.15,146.47,145.93,146.25,13630.0,136.9302,137.23,136.724,137.0239,13630.0
2019-12-12 12:00:00,146.31,146.37,146.09,146.23,12740.0,137.0801,137.1363,136.874,137.0051,12740.0
2019-12-12 12:30:00,146.31,146.6,146.31,146.35,17062.0,137.0801,137.3518,137.0801,137.1176,17062.0
2019-12-12 13:00:00,146.41,146.53,146.1,146.15,17126.0,137.1738,137.2862,136.8833,136.9302,17126.0
2019-12-12 13:30:00,146.18,146.2,145.96,146.05,7328.0,136.9583,136.977,136.7522,136.8365,7328.0
2019-12-12 14:00:00,146.07,146.32,145.95,146.28,14908.0,136.8552,137.0894,136.7428,137.052,14908.0
2019-12-12 14:30:00,146.28,146.74,146.12,146.59,26663.0,137.052,137.4829,136.9021,137.3424,26663.0
2019-12-12 15:00:00,146.59,146.85,146.49,146.82,12005.0,137.3424,137.586,137.2487,137.5579,12005.0
2019-12-12 15:30:00,146.86,147.05,146.63,146.8,37773.0,137.5954,137.7734,137.3799,137.5392,37773.0
2019-12-13 09:30:00,146.72,147.32,145.79,146.55,8245.0,137.4642,138.0264,136.5929,137.3049,8245.0
2019-12-13 10:00:00,146.63,147.15,146.54,146.7,10360.0,137.3799,137.8671,137.2956,137.4455,10360.0
2019-12-13 10:30:00,146.69,146.94,146.31,146.44,18955.0,137.4361,137.6703,137.0801,137.2019,18955.0
2019-12-13 11:00:00,146.46,146.6,146.27,146.41,11214.0,137.2206,137.3518,137.0426,137.1738,11214.0
2019-12-13 11:30:00,146.34,146.76,146.34,146.68,9186.0,137.1082,137.5017,137.1082,137.4267,9186.0
2019-12-13 12:00:00,146.67,146.75,146.47,146.52,8932.0,137.4174,137.4923,137.23,137.2768,8932.0
2019-12-13 12:30:00,146.52,146.54,146.23,146.53,9400.0,137.2768,137.2956,137.0051,137.2862,9400.0
2019-12-13 13:00:00,146.53,146.62,146.21,146.21,8463.0,137.2862,137.3705,136.9864,136.9864,8463.0
2019-12-13 13:30:00,146.21,146.36,146.14,146.25,8851.0,136.9864,137.1269,136.9208,137.0239,8851.0
2019-12-13 14:00:00,146.3,146.38,146.26,146.31,8591.0,137.0707,137.1457,137.0332,137.0801,8591.0
2019-12-13 14:30:00,146.32,146.33,146.03,146.06,19336.0,137.0894,137.0988,136.8177,136.8458,19336.0
2019-12-13 15:00:00,146.03,146.13,145.75,145.75,9693.0,136.8177,136.9114,136.5554,136.5554,9693.0
2019-12-13 15:30:00,145.74,145.96,145.59,145.85,48603.0,136.546,136.7522,136.4055,136.6491,48603.0
2019-12-16 09:30:00,146.78,147.67,146.28,146.35,11768.0,137.5204,138.3543,137.052,137.1176,11768.0
2019-12-16 10:00:00,146.13,147.03,146.01,146.83,14598.0,136.9114,137.7547,136.799,137.5673,14598.0
2019-12-16 10:30:00,146.77,147.15,146.69,146.8,11154.0,137.5111,137.8671,137.4361,137.5392,11154.0
2019-12-16 11:00:00,146.85,147.36,146.85,147.15,13421.0,137.586,138.0638,137.586,137.8671,13421.0
2019-12-16 11:30:00,147.15,147.34,147.06,147.29,7300.0,137.8671,138.0451,137.7828,137.9983,7300.0
2019-12-16 12:00:00,147.35,147.44,147.18,147.35,8043.0,138.0545,138.1388,137.8952,138.0545,8043.0
2019-12-16 12:30:00,147.41,147.41,147.17,147.29,7073.0,138.1107,138.1107,137.8858,137.9983,7073.0
2019-12-16 13:00:00,147.27,147.41,147.19,147.19,3809.0,137.9795,138.1107,137.9046,137.9046,3809.0
2019-12-16 13:30:00,147.21,147.32,147.1,147.28,4305.0,137.9233,138.0264,137.8202,137.9889,4305.0
2019-12-16 14:00:00,147.28,147.33,146.89,146.94,6263.0,137.9889,138.0357,137.6235,137.6703,6263.0
2019-12-16 14:30:00,146.98,147.08,146.86,146.86,9832.0,137.7078,137.8015,137.5954,137.5954,9832.0
2019-12-16 15:00:00,146.77,146.81,146.19,146.19,16049.0,137.5111,137.5485,136.9676,136.9676,16049.0
2019-12-16 15:30:00,146.19,146.48,146.1,146.38,83292.0,136.9676,137.2394,136.8833,137.1457,83292.0
2019-12-17 09:30:00,146.84,147.18,146.29,146.93,24404.0,137.5766,137.8952,137.0613,137.661,24404.0
2019-12-17 10:00:00,146.93,147.57,146.93,147.57,10954.0,137.661,138.2606,137.661,138.2606,10954.0
2019-12-17 10:30:00,147.51,147.64,147.29,147.45,10300.0,138.2044,138.3262,137.9983,138.1482,10300.0
2019-12-17 11:00:00,147.51,147.54,147.0,147.09,8570.0,138.2044,138.2325,137.7265,137.8109,8570.0
2019-12-17 11:30:00,147.09,147.83,147.08,147.8,21985.0,137.8109,138.5042,137.8015,138.4761,21985.0
2019-12-17 12:00:00,147.78,147.81,147.06,147.14,12254.0,138.4573,138.4854,137.7828,137.8577,12254.0
2019-12-17 12:30:00,147.08,147.15,146.83,147.05,14113.0,137.8015,137.8671,137.5673,137.7734,14113.0
2019-12-17 13:00:00,147.01,147.04,146.86,146.86,6163.0,137.7359,137.764,137.5954,137.5954,6163.0
2019-12-17 13:30:00,146.8,147.01,146.79,146.91,6991.0,137.5392,137.7359,137.5298,137.6422,6991.0
2019-12-17 14:00:00,146.96,146.96,146.61,146.67,13910.0,137.6891,137.6891,137.3612,137.4174,13910.0
2019-12-17 14:30:00,146.67,146.81,146.67,146.79,7806.0,137.4174,137.5485,137.4174,137.5298,7806.0
2019-12-17 15:00:00,146.78,147.09,146.7,147.06,12776.0,137.5204,137.8109,137.4455,137.7828,12776.0
2019-12-17 15:30:00,147.06,147.08,146.8,147.01,60432.0,137.7828,137.8015,137.5392,137.7359,60432.0
2019-12-18 09:30:00,147.62,147.78,146.33,146.46,13508.0,138.3074,138.4573,137.0988,137.2206,13508.0
2019-12-18 10:00:00,146.34,146.82,146.34,146.35,2900.0,137.1082,137.5579,137.1082,137.1176,2900.0
2019-12-18 10:30:00,146.38,146.5,146.26,146.47,7302.0,137.1457,137.2581,137.0332,137.23,7302.0
2019-12-18 11:00:00,146.42,146.61,146.27,146.59,3784.0,137.1831,137.3612,137.0426,137.3424,3784.0
2019-12-18 11:30:00,146.59,146.63,146.34,146.47,4490.0,137.3424,137.3799,137.1082,137.23,4490.0
2019-12-18 12:00:00,146.44,146.63,146.27,146.27,3225.0,137.2019,137.3799,137.0426,137.0426,3225.0
2019-12-18 12:30:00,146.26,146.38,146.24,146.38,3101.0,137.0332,137.1457,137.0145,137.1457,3101.0
2019-12-18 13:00:00,146.41,146.41,146.08,146.09,4700.0,137.1738,137.1738,136.8646,136.874,4700.0
2019-12-18 13:30:00,146.06,146.12,145.94,146.07,3288.0,136.8458,136.9021,136.7334,136.8552,3288.0
2019-12-18 14:00:00,146.04,146.04,145.78,145.97,5358.0,136.8271,136.8271,136.5835,136.7615,5358.0
2019-12-18 14:30:00,145.96,146.1,145.9,145.97,6338.0,136.7522,136.8833,136.6959,136.7615,6338.0
2019-12-18 15:00:00,145.95,146.0,145.83,145.89,4771.0,136.7428,136.7896,136.6304,136.6866,4771.0
2019-12-18 15:30:00,145.91,146.06,145.65,145.78,42532.0,136.7053,136.8458,136.4617,136.5835,42532.0
2019-12-19 09:30:00,145.59,145.59,144.78,145.27,13789.0,136.4055,136.4055,135.6466,136.1057,13789.0
2019-12-19 10:00:00,145.17,145.66,144.98,145.16,8887.0,136.012,136.4711,135.834,136.0026,8887.0
2019-12-19 10:30:00,145.19,145.23,144.76,144.77,7632.0,136.0307,136.0682,135.6279,135.6372,7632.0
2019-12-19 11:00:00,144.75,144.93,144.43,144.9,14295.0,135.6185,135.7871,135.3187,135.759,14295.0
2019-12-19 11:30:00,144.93,145.34,144.89,145.21,12511.0,135.7871,136.1713,135.7497,136.0495,12511.0
2019-12-19 12:00:00,145.22,145.95,145.2,145.95,9683.0,136.0588,136.7428,136.0401,136.7428,9683.0
2019-12-19 12:30:00,145.91,146.2,145.75,146.06,10443.0,136.7053,136.977,136.5554,136.8458,10443.0
2019-12-19 13:00:00,146.05,146.34,146.03,146.24,4800.0,136.8365,137.1082,136.8177,137.0145,4800.0
2019-12-19 13:30:00,146.26,146.7,146.24,146.68,10073.0,137.0332,137.4455,137.0145,137.4267,10073.0
2019-12-19 14:00:00,146.69,146.69,146.36,146.47,7161.0,137.4361,137.4361,137.1269,137.23,7161.0
2019-12-19 14:30:00,146.46,146.46,146.25,146.35,11900.0,137.2206,137.2206,137.0239,137.1176,11900.0
2019-12-19 15:00:00,146.31,146.31,146.05,146.05,6694.0,137.0801,137.0801,136.8365,136.8365,6694.0
2019-12-19 15:30:00,146.03,146.18,145.81,146.11,37314.0,136.8177,136.9583,136.6116,136.8927,37314.0
2019-12-20 09:30:00,147.02,147.02,145.2,146.38,71048.0,137.7453,137.7453,136.0401,137.1457,71048.0
2019-12-20 10:00:00,146.27,146.74,146.26,146.74,6835.0,137.0426,137.4829,137.0332,137.4829,6835.0
2019-12-20 10:30:00,146.81,147.27,146.81,147.17,7746.0,137.5485,137.9795,137.5485,137.8858,7746.0
2019-12-20 11:00:00,147.23,147.74,147.12,147.13,20036.0,137.942,138.4199,137.839,137.8483,20036.0
2019-12-20 11:30:00,147.16,147.25,147.03,147.11,8728.0,137.8765,137.9608,137.7547,137.8296,8728.0
2019-12-20 12:00:00,147.07,147.07,146.63,146.72,6712.0,137.7921,137.7921,137.3799,137.4642,6712.0
2019-12-20 12:30:00,146.72,146.79,146.53,146.73,8033.0,137.4642,137.5298,137.2862,137.4736,8033.0
2019-12-20 13:00:00,146.74,146.89,146.62,146.62,6275.0,137.4829,137.6235,137.3705,137.3705,6275.0
2019-12-20 13:30:00,146.6,146.64,146.47,146.52,4295.0,137.3518,137.3893,137.23,137.2768,4295.0
2019-12-20 14:00:00,146.55,146.81,146.52,146.76,7970.0,137.3049,137.5485,137.2768,137.5017,7970.0
2019-12-20 14:30:00,146.79,147.02,146.74,147.02,6953.0,137.5298,137.7453,137.4829,137.7453,6953.0
2019-12-20 15:00:00,147.05,147.05,146.77,146.94,6993.0,137.7734,137.7734,137.5111,137.6703,6993.0
2019-12-20 15:30:00,146.92,147.08,146.76,146.83,29320.0,137.6516,137.8015,137.5017,137.5673,29320.0
2019-12-23 09:30:00,147.02,147.02,146.47,146.97,8858.0,137.7453,137.7453,137.23,137.6984,8858.0
2019-12-23 10:00:00,146.91,147.14,146.59,146.87,5513.0,137.6422,137.8577,137.3424,137.6047,5513.0
2019-12-23 10:30:00,146.9,147.17,146.9,147.11,5479.0,137.6329,137.8858,137.6329,137.8296,5479.0
2019-12-23 11:00:00,147.07,147.25,147.02,147.04,8677.0,137.7921,137.9608,137.7453,137.764,8677.0
2019-12-23 11:30:00,146.97,146.97,146.69,146.78,3909.0,137.6984,137.6984,137.4361,137.5204,3909.0
2019-12-23 12:00:00,146.7,146.7,146.56,146.59,6507.0,137.4455,137.4455,137.3143,137.3424,6507.0
2019-12-23 12:30:00,146.6,146.73,146.56,146.72,13908.0,137.3518,137.4736,137.3143,137.4642,13908.0
2019-12-23 13:00:00,146.74,146.99,146.74,146.91,1300.0,137.4829,137.7172,137.4829,137.6422,1300.0
2019-12-23 13:30:00,146.86,146.86,146.6,146.72,2368.0,137.5954,137.5954,137.3518,137.4642,2368.0
2019-12-23 14:00:00,146.67,146.71,146.59,146.63,3823.0,137.4174,137.4548,137.3424,137.3799,3823.0
2019-12-23 14:30:00,146.64,146.69,146.28,146.36,4586.0,137.3893,137.4361,137.052,137.1269,4586.0
2019-12-23 15:00:00,146.34,146.35,146.2,146.35,5211.0,137.1082,137.1176,136.977,137.1176,5211.0
2019-12-23 15:30:00,146.34,146.4,146.23,146.32,25571.0,137.1082,137.1644,137.0051,137.0894,25571.0
2019-12-24 09:30:00,146.44,146.44,145.75,145.96,5147.0,137.2019,137.2019,136.5554,136.7522,5147.0
2019-12-24 10:00:00,146.13,146.48,146.13,146.48,1946.0,136.9114,137.2394,136.9114,137.2394,1946.0
2019-12-24 10:30:00,146.5,146.81,146.35,146.67,3684.0,137.2581,137.5485,137.1176,137.4174,3684.0
2019-12-24 11:00:00,146.67,146.69,146.49,146.53,2379.0,137.4174,137.4361,137.2487,137.2862,2379.0
2019-12-24 11:30:00,146.59,146.78,146.51,146.7,1896.0,137.3424,137.5204,137.2675,137.4455,1896.0
2019-12-24 12:00:00,146.72,146.75,146.48,146.56,2557.0,137.4642,137.4923,137.2394,137.3143,2557.0
2019-12-24 12:30:00,146.58,146.62,146.4,146.41,12864.0,137.333,137.3705,137.1644,137.1738,12864.0
2019-12-26 09:30:00,146.41,146.51,145.98,146.15,6850.0,137.1738,137.2675,136.7709,136.9302,6850.0
2019-12-26 10:00:00,146.3,146.39,146.11,146.14,4470.0,137.0707,137.155,136.8927,136.9208,4470.0
2019-12-26 10:30:00,146.21,146.33,146.03,146.04,1714.0,136.9864,137.0988,136.8177,136.8271,1714.0
2019-12-26 11:00:00,146.06,146.06,145.76,145.84,4055.0,136.8458,136.8458,136.5648,136.6397,4055.0
2019-12-26 11:30:00,145.86,146.03,145.86,146.0,4059.0,136.6585,136.8177,136.6585,136.7896,4059.0
2019-12-26 12:00:00,145.99,146.0,145.83,146.0,3521.0,136.7803,136.7896,136.6304,136.7896,3521.0
2019-12-26 12:30:00,146.1,146.14,145.97,146.03,3643.0,136.8833,136.9208,136.7615,136.8177,3643.0
2019-12-26 13:00:00,146.26,146.35,146.15,146.35,4397.0,137.0332,137.1176,136.9302,137.1176,4397.0
2019-12-26 13:30:00,146.36,146.57,146.09,146.14,6098.0,137.1269,137.3237,136.874,136.9208,6098.0
2019-12-26 14:00:00,146.14,146.14,145.74,145.79,6488.0,136.9208,136.9208,136.546,136.5929,6488.0
2019-12-26 14:30:00,145.81,145.95,145.63,145.67,7465.0,136.6116,136.7428,136.443,136.4805,7465.0
2019-12-26 15:00:00,145.69,145.75,145.6,145.65,4686.0,136.4992,136.5554,136.4149,136.4617,4686.0
2019-12-26 15:30:00,145.66,146.14,145.64,146.1,14986.0,136.4711,136.9208,136.4523,136.8833,14986.0
2019-12-27 09:30:00,146.28,146.28,145.3,145.55,5890.0,137.052,137.052,136.1338,136.368,5890.0
2019-12-27 10:00:00,145.45,146.06,145.36,146.06,4100.0,136.2743,136.8458,136.19,136.8458,4100.0
2019-12-27 10:30:00,145.95,146.37,145.87,146.31,5240.0,136.7428,137.1363,136.6678,137.0801,5240.0
2019-12-27 11:00:00,146.36,146.41,145.83,146.41,14776.0,137.1269,137.1738,136.6304,137.1738,14776.0
2019-12-27 11:30:00,146.47,146.57,146.32,146.42,5053.0,137.23,137.3237,137.0894,137.1831,5053.0
2019-12-27 12:00:00,146.48,146.7,146.29,146.54,5656.0,137.2394,137.4455,137.0613,137.2956,5656.0
2019-12-27 12:30:00,146.47,146.47,146.23,146.37,4354.0,137.23,137.23,137.0051,137.1363,4354.0
2019-12-27 13:00:00,146.29,146.45,146.24,146.24,3600.0,137.0613,137.2112,137.0145,137.0145,3600.0
2019-12-27 13:30:00,146.19,146.23,146.05,146.17,5707.0,136.9676,137.0051,136.8365,136.9489,5707.0
2019-12-27 14:00:00,146.16,146.99,146.15,146.95,54284.0,136.9395,137.7172,136.9302,137.6797,54284.0
2019-12-27 14:30:00,146.95,146.95,146.36,146.36,7349.0,137.6797,137.6797,137.1269,137.1269,7349.0
2019-12-27 15:00:00,146.33,146.49,146.31,146.44,4553.0,137.0988,137.2487,137.0801,137.2019,4553.0
2019-12-27 15:30:00,146.49,146.66,146.22,146.59,36122.0,137.2487,137.408,136.9958,137.3424,36122.0
2019-12-30 09:30:00,146.74,146.74,145.16,145.27,3473.0,137.4829,137.4829,136.0026,136.1057,3473.0
2019-12-30 10:00:00,145.15,145.41,144.9,144.9,2311.0,135.9933,136.2369,135.759,135.759,2311.0
2019-12-30 10:30:00,144.97,145.49,144.97,145.48,3961.0,135.8246,136.3118,135.8246,136.3024,3961.0
2019-12-30 11:00:00,145.29,145.68,145.07,145.62,6313.0,136.1244,136.4898,135.9183,136.4336,6313.0
2019-12-30 11:30:00,145.65,145.67,145.37,145.63,11336.0,136.4617,136.4805,136.1994,136.443,11336.0
2019-12-30 12:00:00,145.64,145.65,145.46,145.57,3372.0,136.4523,136.4617,136.2837,136.3868,3372.0
2019-12-30 12:30:00,145.62,145.86,145.5,145.5,11626.0,136.4336,136.6585,136.3212,136.3212,11626.0
2019-12-30 13:00:00,145.55,145.63,145.41,145.44,21775.0,136.368,136.443,136.2369,136.265,21775.0
2019-12-30 13:30:00,145.42,145.6,145.42,145.5,10302.0,136.2462,136.4149,136.2462,136.3212,10302.0
2019-12-30 14:00:00,145.5,145.79,145.48,145.5,4257.0,136.3212,136.5929,136.3024,136.3212,4257.0
2019-12-30 14:30:00,145.51,145.56,145.46,145.47,3341.0,136.3305,136.3774,136.2837,136.2931,3341.0
2019-12-30 15:00:00,145.49,145.7,145.4,145.62,2050.0,136.3118,136.5086,136.2275,136.4336,2050.0
2019-12-30 15:30:00,145.56,145.58,145.25,145.39,21667.0,136.3774,136.3961,136.0869,136.2181,21667.0
2019-12-31 09:30:00,145.16,145.8,145.16,145.3,4603.0,136.0026,136.6022,136.0026,136.1338,4603.0
2019-12-31 10:00:00,145.37,145.39,145.1,145.13,6814.0,136.1994,136.2181,135.9464,135.9745,6814.0
2019-12-31 10:30:00,145.07,145.12,144.9,144.96,10352.0,135.9183,135.9651,135.759,135.8152,10352.0
2019-12-31 11:00:00,145.09,145.32,145.03,145.03,4467.0,135.937,136.1525,135.8808,135.8808,4467.0
2019-12-31 11:30:00,145.06,145.3,145.0,145.08,6784.0,135.9089,136.1338,135.8527,135.9277,6784.0
2019-12-31 12:00:00,145.09,145.15,144.97,145.05,4685.0,135.937,135.9933,135.8246,135.8996,4685.0
2019-12-31 12:30:00,145.11,145.16,145.0,145.16,2910.0,135.9558,136.0026,135.8527,136.0026,2910.0
2019-12-31 13:00:00,145.17,145.17,145.07,145.13,1703.0,136.012,136.012,135.9183,135.9745,1703.0
2019-12-31 13:30:00,145.17,145.42,145.12,145.38,4708.0,136.012,136.2462,135.9651,136.2087,4708.0
2019-12-31 14:00:00,145.43,145.54,145.26,145.52,4780.0,136.2556,136.3587,136.0963,136.3399,4780.0
2019-12-31 14:30:00,145.52,145.53,145.33,145.4,9410.0,136.3399,136.3493,136.1619,136.2275,9410.0
2019-12-31 15:00:00,145.41,145.58,145.38,145.58,6238.0,136.2369,136.3961,136.2087,136.3961,6238.0
2019-12-31 15:30:00,145.58,145.72,145.3,145.67,44159.0,136.3961,136.5273,136.1338,136.4805,44159.0
2020-01-02 09:30:00,146.47,146.78,146.33,146.62,10183.0,137.23,137.5204,137.0988,137.3705,10183.0
2020-01-02 10:00:00,146.6,146.66,145.9,146.01,6983.0,137.3518,137.408,136.6959,136.799,6983.0
2020-01-02 10:30:00,145.88,146.1,145.53,146.09,4046.0,136.6772,136.8833,136.3493,136.874,4046.0
2020-01-02 11:00:00,146.04,146.04,145.78,145.85,7653.0,136.8271,136.8271,136.5835,136.6491,7653.0
2020-01-02 11:30:00,145.8,145.84,145.3,145.57,5220.0,136.6022,136.6397,136.1338,136.3868,5220.0
2020-01-02 12:00:00,145.6,145.75,145.55,145.66,6303.0,136.4149,136.5554,136.368,136.4711,6303.0
2020-01-02 12:30:00,145.67,145.74,145.61,145.65,3966.0,136.4805,136.546,136.4242,136.4617,3966.0
2020-01-02 13:00:00,145.59,145.61,145.4,145.45,5166.0,136.4055,136.4242,136.2275,136.2743,5166.0
2020-01-02 13:30:00,145.42,145.71,145.42,145.71,7300.0,136.2462,136.5179,136.2462,136.5179,7300.0
2020-01-02 14:00:00,145.73,145.89,145.51,145.66,12292.0,136.5367,136.6866,136.3305,136.4711,12292.0
2020-01-02 14:30:00,145.66,145.74,145.55,145.69,10164.0,136.4711,136.546,136.368,136.4992,10164.0
2020-01-02 15:00:00,145.74,145.75,145.41,145.49,8471.0,136.546,136.5554,136.2369,136.3118,8471.0
2020-01-02 15:30:00,145.5,145.92,145.42,145.89,25460.0,136.3212,136.7147,136.2462,136.6866,25460.0
2020-01-03 09:30:00,145.39,145.5,144.71,144.97,10589.0,136.2181,136.3212,135.581,135.8246,10589.0
2020-01-03 10:00:00,145.04,145.45,144.89,145.03,4050.0,135.8902,136.2743,135.7497,135.8808,4050.0
2020-01-03 10:30:00,145.2,145.31,144.92,144.96,4811.0,136.0401,136.1432,135.7778,135.8152,4811.0
2020-01-03 11:00:00,144.81,145.53,144.81,145.46,5958.0,135.6747,136.3493,135.6747,136.2837,5958.0
2020-01-03 11:30:00,145.48,145.79,145.46,145.69,3331.0,136.3024,136.5929,136.2837,136.4992,3331.0
2020-01-03 12:00:00,145.79,145.87,145.6,145.69,3331.0,136.5929,136.6678,136.4149,136.4992,3331.0
2020-01-03 12:30:00,145.66,145.85,145.66,145.68,2304.0,136.4711,136.6491,136.4711,136.4898,2304.0
2020-01-03 13:00:00,145.68,146.02,145.68,146.02,6730.0,136.4898,136.8084,136.4898,136.8084,6730.0
2020-01-03 13:30:00,146.0,146.01,145.46,145.48,2365.0,136.7896,136.799,136.2837,136.3024,2365.0
2020-01-03 14:00:00,145.42,145.54,145.25,145.34,2566.0,136.2462,136.3587,136.0869,136.1713,2566.0
2020-01-03 14:30:00,145.38,145.75,145.38,145.74,4702.0,136.2087,136.5554,136.2087,136.546,4702.0
2020-01-03 15:00:00,145.71,145.91,145.58,145.62,5270.0,136.5179,136.7053,136.3961,136.4336,5270.0
2020-01-03 15:30:00,145.62,145.8,145.52,145.64,24190.0,136.4336,136.6022,136.3399,136.4523,24190.0
2020-01-06 09:30:00,144.92,145.31,144.5,145.31,16594.0,135.7778,136.1432,135.3843,136.1432,16594.0
2020-01-06 10:00:00,145.18,145.48,145.04,145.47,4811.0,136.0214,136.3024,135.8902,136.2931,4811.0
2020-01-06 10:30:00,145.55,145.9,145.35,145.35,12718.0,136.368,136.6959,136.1806,136.1806,12718.0
2020-01-06 11:00:00,145.22,145.7,145.16,145.65,17020.0,136.0588,136.5086,136.0026,136.4617,17020.0
2020-01-06 11:30:00,145.65,145.79,145.65,145.74,5857.0,136.4617,136.5929,136.4617,136.546,5857.0
2020-01-06 12:00:00,145.88,145.88,145.66,145.74,5497.0,136.6772,136.6772,136.4711,136.546,5497.0
2020-01-06 12:30:00,145.77,145.99,145.72,145.78,2332.0,136.5741,136.7803,136.5273,136.5835,2332.0
2020-01-06 13:00:00,145.85,146.02,145.85,146.0,2632.0,136.6491,136.8084,136.6491,136.7896,2632.0
2020-01-06 13:30:00,146.0,146.12,145.89,146.0,5601.0,136.7896,136.9021,136.6866,136.7896,5601.0
2020-01-06 14:00:00,145.97,146.23,145.89,146.17,4202.0,136.7615,137.0051,136.6866,136.9489,4202.0
2020-01-06 14:30:00,146.15,146.29,146.03,146.2,10139.0,136.9302,137.0613,136.8177,136.977,10139.0
2020-01-06 15:00:00,146.21,146.38,146.12,146.34,7160.0,136.9864,137.1457,136.9021,137.1082,7160.0
2020-01-06 15:30:00,146.31,146.81,146.26,146.78,20471.0,137.0801,137.5485,137.0332,137.5204,20471.0
2020-01-07 09:30:00,146.39,146.97,145.85,146.31,11237.0,137.155,137.6984,136.6491,137.0801,11237.0
2020-01-07 10:00:00,146.1,146.18,145.64,146.02,2500.0,136.8833,136.9583,136.4523,136.8084,2500.0
2020-01-07 10:30:00,146.02,146.5,145.72,146.23,18623.0,136.8084,137.2581,136.5273,137.0051,18623.0
2020-01-07 11:00:00,146.34,146.52,146.12,146.43,4537.0,137.1082,137.2768,136.9021,137.1925,4537.0
2020-01-07 11:30:00,146.42,146.55,146.33,146.44,5735.0,137.1831,137.3049,137.0988,137.2019,5735.0
2020-01-07 12:00:00,146.41,146.73,146.4,146.72,5849.0,137.1738,137.4736,137.1644,137.4642,5849.0
2020-01-07 12:30:00,146.69,146.78,146.57,146.69,8945.0,137.4361,137.5204,137.3237,137.4361,8945.0
2020-01-07 13:00:00,146.69,146.88,146.65,146.84,5078.0,137.4361,137.6141,137.3986,137.5766,5078.0
2020-01-07 13:30:00,146.87,146.89,146.66,146.87,7326.0,137.6047,137.6235,137.408,137.6047,7326.0
2020-01-07 14:00:00,146.81,146.81,146.47,146.57,8287.0,137.5485,137.5485,137.23,137.3237,8287.0
2020-01-07 14:30:00,146.59,146.73,146.47,146.54,9140.0,137.3424,137.4736,137.23,137.2956,9140.0
2020-01-07 15:00:00,146.58,146.76,146.56,146.64,9724.0,137.333,137.5017,137.3143,137.3893,9724.0
2020-01-07 15:30:00,146.59,146.83,146.47,146.47,47454.0,137.3424,137.5673,137.23,137.23,47454.0
2020-01-08 09:30:00,147.07,147.74,146.56,147.44,9998.0,137.7921,138.4199,137.3143,138.1388,9998.0
2020-01-08 10:00:00,147.42,147.45,146.83,146.85,8511.0,138.1201,138.1482,137.5673,137.586,8511.0
2020-01-08 10:30:00,146.8,146.89,146.4,146.48,6650.0,137.5392,137.6235,137.1644,137.2394,6650.0
2020-01-08 11:00:00,146.51,146.91,146.35,146.9,8963.0,137.2675,137.6422,137.1176,137.6329,8963.0
2020-01-08 11:30:00,146.81,147.31,146.71,147.05,8727.0,137.5485,138.017,137.4548,137.7734,8727.0
2020-01-08 12:00:00,147.02,147.09,146.82,146.84,8923.0,137.7453,137.8109,137.5579,137.5766,8923.0
2020-01-08 12:30:00,146.86,146.86,146.63,146.75,5886.0,137.5954,137.5954,137.3799,137.4923,5886.0
2020-01-08 13:00:00,146.73,146.81,146.59,146.78,5681.0,137.4736,137.5485,137.3424,137.5204,5681.0
2020-01-08 13:30:00,146.8,146.88,146.54,146.54,6416.0,137.5392,137.6141,137.2956,137.2956,6416.0
2020-01-08 14:00:00,146.6,146.99,146.57,146.88,6290.0,137.3518,137.7172,137.3237,137.6141,6290.0
2020-01-08 14:30:00,146.88,147.03,146.7,146.96,11056.0,137.6141,137.7547,137.4455,137.6891,11056.0
2020-01-08 15:00:00,146.97,147.07,146.92,146.95,14557.0,137.6984,137.7921,137.6516,137.6797,14557.0
2020-01-08 15:30:00,146.95,147.15,146.64,146.7,71273.0,137.6797,137.8671,137.3893,137.4455,71273.0
2020-01-09 09:30:00,147.47,148.13,147.43,147.61,7958.0,138.1669,138.7853,138.1294,138.2981,7958.0
2020-01-09 10:00:00,147.69,147.85,147.46,147.75,7609.0,138.373,138.5229,138.1575,138.4292,7609.0
2020-01-09 10:30:00,147.75,148.12,147.75,147.95,5605.0,138.4292,138.7759,138.4292,138.6166,5605.0
2020-01-09 11:00:00,147.89,147.94,147.56,147.67,13500.0,138.5604,138.6072,138.2512,138.3543,13500.0
2020-01-09 11:30:00,147.66,148.0,147.58,147.94,31466.0,138.3449,138.6635,138.27,138.6072,31466.0
2020-01-09 12:00:00,147.97,147.97,147.59,147.6,3614.0,138.6354,138.6354,138.2793,138.2887,3614.0
2020-01-09 12:30:00,147.64,147.91,147.52,147.91,11835.0,138.3262,138.5791,138.2137,138.5791,11835.0
2020-01-09 13:00:00,147.87,148.07,147.83,147.97,6148.0,138.5417,138.729,138.5042,138.6354,6148.0
2020-01-09 13:30:00,148.06,148.33,148.01,148.16,6489.0,138.7197,138.9726,138.6728,138.8134,6489.0
2020-01-09 14:00:00,148.14,148.3,148.11,148.29,8811.0,138.7946,138.9445,138.7665,138.9352,8811.0
2020-01-09 14:30:00,148.35,148.43,148.33,148.36,7335.0,138.9914,139.0663,138.9726,139.0008,7335.0
2020-01-09 15:00:00,148.37,148.39,148.08,148.25,8200.0,139.0101,139.0289,138.7384,138.8977,8200.0
2020-01-09 15:30:00,148.28,148.65,148.25,148.65,29913.0,138.9258,139.2725,138.8977,139.2725,29913.0
2020-01-10 09:30:00,148.98,149.12,148.26,148.86,6466.0,139.5816,139.7128,138.9071,139.4692,6466.0
2020-01-10 10:00:00,148.72,149.0,147.93,148.05,7200.0,139.338,139.6004,138.5979,138.7103,7200.0
2020-01-10 10:30:00,148.01,148.13,147.72,147.84,5402.0,138.6728,138.7853,138.4011,138.5136,5402.0
2020-01-10 11:00:00,147.81,148.29,147.72,148.15,18157.0,138.4854,138.9352,138.4011,138.804,18157.0
2020-01-10 11:30:00,148.05,148.23,147.05,147.05,21937.0,138.7103,138.879,137.7734,137.7734,21937.0
2020-01-10 12:00:00,147.09,147.12,146.6,147.12,15634.0,137.8109,137.839,137.3518,137.839,15634.0
2020-01-10 12:30:00,147.14,147.25,146.77,147.08,33761.0,137.8577,137.9608,137.5111,137.8015,33761.0
2020-01-10 13:00:00,147.13,147.13,146.7,146.7,5470.0,137.8483,137.8483,137.4455,137.4455,5470.0
2020-01-10 13:30:00,146.63,146.84,146.51,146.7,7694.0,137.3799,137.5766,137.2675,137.4455,7694.0
2020-01-10 14:00:00,146.67,146.69,146.49,146.55,11731.0,137.4174,137.4361,137.2487,137.3049,11731.0
2020-01-10 14:30:00,146.54,146.58,146.29,146.5,10515.0,137.2956,137.333,137.0613,137.2581,10515.0
2020-01-10 15:00:00,146.5,146.52,145.97,145.98,11188.0,137.2581,137.2768,136.7615,136.7709,11188.0
2020-01-10 15:30:00,145.98,145.98,145.36,145.56,35749.0,136.7709,136.7709,136.19,136.3774,35749.0
2020-01-13 09:30:00,145.79,146.45,145.74,146.35,4445.0,136.5929,137.2112,136.546,137.1176,4445.0
2020-01-13 10:00:00,146.24,146.41,146.06,146.25,4900.0,137.0145,137.1738,136.8458,137.0239,4900.0
2020-01-13 10:30:00,146.29,146.64,146.13,146.64,11050.0,137.0613,137.3893,136.9114,137.3893,11050.0
2020-01-13 11:00:00,146.57,147.18,146.57,146.99,14451.0,137.3237,137.8952,137.3237,137.7172,14451.0
2020-01-13 11:30:00,147.0,147.51,146.92,147.35,13614.0,137.7265,138.2044,137.6516,138.0545,13614.0
2020-01-13 12:00:00,147.38,147.56,147.34,147.4,9365.0,138.0826,138.2512,138.0451,138.1013,9365.0
2020-01-13 12:30:00,147.42,147.51,147.25,147.3,7447.0,138.1201,138.2044,137.9608,138.0076,7447.0
2020-01-13 13:00:00,147.28,147.28,147.05,147.05,3728.0,137.9889,137.9889,137.7734,137.7734,3728.0
2020-01-13 13:30:00,147.11,147.12,146.9,146.91,13895.0,137.8296,137.839,137.6329,137.6422,13895.0
2020-01-13 14:00:00,146.81,147.37,146.72,147.36,13694.0,137.5485,138.0732,137.4642,138.0638,13694.0
2020-01-13 14:30:00,147.33,147.36,147.03,147.03,17089.0,138.0357,138.0638,137.7547,137.7547,17089.0
2020-01-13 15:00:00,147.02,147.1,146.89,146.99,60144.0,137.7453,137.8202,137.6235,137.7172,60144.0
2020-01-13 15:30:00,147.01,147.28,146.98,147.19,38410.0,137.7359,137.9889,137.7078,137.9046,38410.0
2020-01-14 09:30:00,147.18,147.59,146.69,147.06,8150.0,137.8952,138.2793,137.4361,137.7828,8150.0
2020-01-14 10:00:00,147.07,147.07,146.36,146.41,6347.0,137.7921,137.7921,137.1269,137.1738,6347.0
2020-01-14 10:30:00,146.41,146.73,146.3,146.35,7396.0,137.1738,137.4736,137.0707,137.1176,7396.0
2020-01-14 11:00:00,146.35,146.41,145.83,145.91,20518.0,137.1176,137.1738,136.6304,136.7053,20518.0
2020-01-14 11:30:00,145.96,146.0,145.62,145.84,9279.0,136.7522,136.7896,136.4336,136.6397,9279.0
2020-01-14 12:00:00,145.84,145.97,145.69,145.88,12200.0,136.6397,136.7615,136.4992,136.6772,12200.0
2020-01-14 12:30:00,145.9,146.54,145.87,146.41,14608.0,136.6959,137.2956,136.6678,137.1738,14608.0
2020-01-14 13:00:00,146.45,146.74,146.45,146.73,7043.0,137.2112,137.4829,137.2112,137.4736,7043.0
2020-01-14 13:30:00,146.76,146.88,146.4,146.77,9517.0,137.5017,137.6141,137.1644,137.5111,9517.0
2020-01-14 14:00:00,146.8,147.06,146.48,147.05,7178.0,137.5392,137.7828,137.2394,137.7734,7178.0
2020-01-14 14:30:00,147.01,147.17,146.88,146.91,7551.0,137.7359,137.8858,137.6141,137.6422,7551.0
2020-01-14 15:00:00,146.89,147.09,146.87,146.91,14462.0,137.6235,137.8109,137.6047,137.6422,14462.0
2020-01-14 15:30:00,146.89,147.14,146.59,147.08,56178.0,137.6235,137.8577,137.3424,137.8015,56178.0
2020-01-15 09:30:00,147.01,148.44,146.62,148.08,26757.0,137.7359,139.0757,137.3705,138.7384,26757.0
2020-01-15 10:00:00,148.17,148.37,147.92,148.31,12599.0,138.8227,139.0101,138.5885,138.9539,12599.0
2020-01-15 10:30:00,148.35,148.93,148.23,148.81,13925.0,138.9914,139.5348,138.879,139.4224,13925.0
2020-01-15 11:00:00,148.66,148.68,148.02,148.55,14929.0,139.2818,139.3006,138.6822,139.1788,14929.0
2020-01-15 11:30:00,148.59,148.65,148.41,148.51,6300.0,139.2162,139.2725,139.0476,139.1413,6300.0
2020-01-15 12:00:00,148.61,149.12,148.53,148.92,15439.0,139.235,139.7128,139.16,139.5254,15439.0
2020-01-15 12:30:00,148.93,149.01,148.58,148.71,10738.0,139.5348,139.6097,139.2069,139.3287,10738.0
2020-01-15 13:00:00,148.72,149.08,148.6,149.08,17087.0,139.338,139.6753,139.2256,139.6753,17087.0
2020-01-15 13:30:00,149.08,149.36,148.89,148.92,20024.0,139.6753,139.9377,139.4973,139.5254,20024.0
2020-01-15 14:00:00,148.85,149.27,148.85,149.09,12342.0,139.4598,139.8533,139.4598,139.6847,12342.0
2020-01-15 14:30:00,149.1,149.14,148.57,148.57,12670.0,139.6941,139.7315,139.1975,139.1975,12670.0
2020-01-15 15:00:00,148.59,148.59,148.15,148.4,13786.0,139.2162,139.2162,138.804,139.0382,13786.0
2020-01-15 15:30:00,148.38,148.66,148.07,148.66,57286.0,139.0195,139.2818,138.729,139.2818,57286.0
2020-01-16 09:30:00,149.68,150.22,148.66,150.1,20808.0,140.2375,140.7434,139.2818,140.631,20808.0
2020-01-16 10:00:00,150.21,150.28,149.33,149.59,8090.0,140.734,140.7996,139.9096,140.1532,8090.0
2020-01-16 10:30:00,149.5,149.52,149.01,149.05,4779.0,140.0688,140.0876,139.6097,139.6472,4779.0
2020-01-16 11:00:00,149.02,149.02,148.78,148.9,7986.0,139.6191,139.6191,139.3943,139.5067,7986.0
2020-01-16 11:30:00,148.9,149.2,148.88,148.95,11701.0,139.5067,139.7878,139.4879,139.5535,11701.0
2020-01-16 12:00:00,148.82,148.85,148.61,148.71,7307.0,139.4317,139.4598,139.235,139.3287,7307.0
2020-01-16 12:30:00,148.74,148.83,148.61,148.71,6461.0,139.3568,139.4411,139.235,139.3287,6461.0
2020-01-16 13:00:00,148.77,148.91,148.6,148.65,4667.0,139.3849,139.5161,139.2256,139.2725,4667.0
2020-01-16 13:30:00,148.65,148.84,148.64,148.77,4611.0,139.2725,139.4505,139.2631,139.3849,4611.0
2020-01-16 14:00:00,148.76,148.97,148.66,148.84,5061.0,139.3755,139.5723,139.2818,139.4505,5061.0
2020-01-16 14:30:00,148.82,148.84,148.65,148.69,10903.0,139.4317,139.4505,139.2725,139.3099,10903.0
2020-01-16 15:00:00,148.61,148.79,148.58,148.78,8819.0,139.235,139.4036,139.2069,139.3943,8819.0
2020-01-16 15:30:00,148.76,149.31,148.61,149.27,43140.0,139.3755,139.8908,139.235,139.8533,43140.0
2020-01-17 09:30:00,149.44,149.62,148.86,149.32,36350.0,140.0126,140.1813,139.4692,139.9002,36350.0
2020-01-17 10:00:00,149.44,149.45,148.94,149.13,2918.0,140.0126,140.022,139.5442,139.7222,2918.0
2020-01-17 10:30:00,149.17,149.55,149.07,149.45,5721.0,139.7597,140.1157,139.666,140.022,5721.0
2020-01-17 11:00:00,149.3,149.84,149.3,149.56,10327.0,139.8815,140.3874,139.8815,140.1251,10327.0
2020-01-17 11:30:00,149.67,149.94,149.63,149.79,3815.0,140.2281,140.4811,140.1906,140.3405,3815.0
2020-01-17 12:00:00,149.74,149.85,149.67,149.85,4071.0,140.2937,140.3968,140.2281,140.3968,4071.0
2020-01-17 12:30:00,149.91,149.91,149.47,149.54,2525.0,140.453,140.453,140.0407,140.1063,2525.0
2020-01-17 13:00:00,149.42,149.74,149.4,149.64,3000.0,139.9939,140.2937,139.9751,140.2,3000.0
2020-01-17 13:30:00,149.66,149.68,149.51,149.52,3333.0,140.2187,140.2375,140.0782,140.0876,3333.0
2020-01-17 14:00:00,149.54,149.69,149.42,149.42,3604.0,140.1063,140.2468,139.9939,139.9939,3604.0
2020-01-17 14:30:00,149.49,149.49,149.33,149.43,14556.0,140.0595,140.0595,139.9096,140.0033,14556.0
2020-01-17 15:00:00,149.46,149.46,149.2,149.31,6017.0,140.0314,140.0314,139.7878,139.8908,6017.0
2020-01-17 15:30:00,149.32,149.66,149.32,149.44,30920.0,139.9002,140.2187,139.9002,140.0126,30920.0
2020-01-21 09:30:00,148.81,149.73,148.81,149.33,10037.0,139.4224,140.2843,139.4224,139.9096,10037.0
2020-01-21 10:00:00,149.27,149.6,149.17,149.55,6872.0,139.8533,140.1625,139.7597,140.1157,6872.0
2020-01-21 10:30:00,149.59,149.86,149.45,149.59,4378.0,140.1532,140.4061,140.022,140.1532,4378.0
2020-01-21 11:00:00,149.61,150.29,149.61,150.27,14151.0,140.1719,140.809,140.1719,140.7903,14151.0
2020-01-21 11:30:00,150.21,150.5,150.2,150.33,10225.0,140.734,141.0058,140.7247,140.8465,10225.0
2020-01-21 12:00:00,150.28,150.48,150.22,150.43,11616.0,140.7996,140.987,140.7434,140.9402,11616.0
2020-01-21 12:30:00,150.54,150.65,150.41,150.65,11838.0,141.0432,141.1463,140.9214,141.1463,11838.0
2020-01-21 13:00:00,150.62,150.82,150.4,150.55,5875.0,141.1182,141.3056,140.9121,141.0526,5875.0
2020-01-21 13:30:00,150.52,150.61,150.22,150.25,11874.0,141.0245,141.1088,140.7434,140.7715,11874.0
2020-01-21 14:00:00,150.14,150.34,150.14,150.16,6205.0,140.6685,140.8558,140.6685,140.6872,6205.0
2020-01-21 14:30:00,150.15,150.17,149.93,150.01,6046.0,140.6778,140.6966,140.4717,140.5467,6046.0
2020-01-21 15:00:00,150.04,150.15,149.85,149.87,9485.0,140.5748,140.6778,140.3968,140.4155,9485.0
2020-01-21 15:30:00,149.91,149.99,149.53,149.64,32203.0,140.453,140.5279,140.0969,140.2,32203.0
2020-01-22 09:30:00,150.56,151.13,150.19,150.73,34516.0,141.062,141.596,140.7153,141.2212,34516.0
2020-01-22 10:00:00,150.71,150.96,150.47,150.82,11356.0,141.2025,141.4367,140.9776,141.3056,11356.0
2020-01-22 10:30:00,150.81,151.18,150.74,151.04,5411.0,141.2962,141.6429,141.2306,141.5117,5411.0
2020-01-22 11:00:00,151.0,151.3,150.89,150.96,8720.0,141.4742,141.7553,141.3711,141.4367,8720.0
2020-01-22 11:30:00,150.95,151.03,150.69,150.77,6645.0,141.4274,141.5023,141.1838,141.2587,6645.0
2020-01-22 12:00:00,150.86,150.86,150.48,150.49,3753.0,141.343,141.343,140.987,140.9964,3753.0
2020-01-22 12:30:00,150.58,150.79,150.56,150.77,4019.0,141.0807,141.2775,141.062,141.2587,4019.0
2020-01-22 13:00:00,150.78,150.97,150.67,150.95,3449.0,141.2681,141.4461,141.165,141.4274,3449.0
2020-01-22 13:30:00,150.94,150.96,150.61,150.63,11623.0,141.418,141.4367,141.1088,141.1275,11623.0
2020-01-22 14:00:00,150.66,150.74,150.46,150.57,23311.0,141.1557,141.2306,140.9683,141.0713,23311.0
2020-01-22 14:30:00,150.53,150.58,150.41,150.42,7202.0,141.0339,141.0807,140.9214,140.9308,7202.0
2020-01-22 15:00:00,150.31,150.31,149.61,149.68,10231.0,140.8277,140.8277,140.1719,140.2375,10231.0
2020-01-22 15:30:00,149.67,149.88,149.56,149.64,44414.0,140.2281,140.4249,140.1251,140.2,44414.0
2020-01-23 09:30:00,150.02,150.02,148.99,149.3,9333.0,140.556,140.556,139.591,139.8815,9333.0
2020-01-23 10:00:00,149.43,149.51,149.17,149.43,6709.0,140.0033,140.0782,139.7597,140.0033,6709.0
2020-01-23 10:30:00,149.41,149.46,149.03,149.03,4685.0,139.9845,140.0314,139.6285,139.6285,4685.0
2020-01-23 11:00:00,149.02,149.27,148.83,149.07,5712.0,139.6191,139.8533,139.4411,139.666,5712.0
2020-01-23 11:30:00,149.11,149.64,149.1,149.64,15108.0,139.7034,140.2,139.6941,140.2,15108.0
2020-01-23 12:00:00,149.67,149.92,149.52,149.87,6027.0,140.2281,140.4623,140.0876,140.4155,6027.0
2020-01-23 12:30:00,149.89,150.09,149.79,149.96,4102.0,140.4342,140.6216,140.3405,140.4998,4102.0
2020-01-23 13:00:00,149.96,150.25,149.9,150.22,3716.0,140.4998,140.7715,140.4436,140.7434,3716.0
2020-01-23 13:30:00,150.1,151.17,150.09,151.08,14759.0,140.631,141.6335,140.6216,141.5492,14759.0
2020-01-23 14:00:00,151.0,151.72,151.0,151.7,20860.0,141.4742,142.1488,141.4742,142.13,20860.0
2020-01-23 14:30:00,151.7,152.01,151.63,151.96,35901.0,142.13,142.4205,142.0645,142.3736,35901.0
2020-01-23 15:00:00,152.0,152.27,151.84,152.21,25009.0,142.4111,142.6641,142.2612,142.6079,25009.0
2020-01-23 15:30:00,152.26,152.57,152.17,152.41,44565.0,142.6547,142.9452,142.5704,142.7953,44565.0
2020-01-24 09:30:00,152.45,153.44,152.45,153.11,34544.0,142.8327,143.7603,142.8327,143.4511,34544.0
2020-01-24 10:00:00,153.15,153.15,152.6,152.65,12132.0,143.4886,143.4886,142.9733,143.0201,12132.0
2020-01-24 10:30:00,152.6,152.75,152.48,152.48,10466.0,142.9733,143.1138,142.8608,142.8608,10466.0
2020-01-24 11:00:00,152.47,152.65,151.93,152.54,35299.0,142.8515,143.0201,142.3455,142.9171,35299.0
2020-01-24 11:30:00,152.55,152.65,152.38,152.39,8099.0,142.9264,143.0201,142.7672,142.7765,8099.0
2020-01-24 12:00:00,152.33,152.64,151.88,151.96,25170.0,142.7203,143.0107,142.2987,142.3736,25170.0
2020-01-24 12:30:00,152.04,152.37,152.0,152.09,17321.0,142.4486,142.7578,142.4111,142.4954,17321.0
2020-01-24 13:00:00,151.88,151.88,151.55,151.7,5175.0,142.2987,142.2987,141.9895,142.13,5175.0
2020-01-24 13:30:00,151.62,151.62,151.02,151.24,5507.0,142.0551,142.0551,141.4929,141.6991,5507.0
2020-01-24 14:00:00,151.17,151.17,150.39,150.6,13915.0,141.6335,141.6335,140.9027,141.0994,13915.0
2020-01-24 14:30:00,150.65,150.88,150.47,150.81,18326.0,141.1463,141.3618,140.9776,141.2962,18326.0
2020-01-24 15:00:00,150.76,151.5,150.76,151.29,28661.0,141.2493,141.9427,141.2493,141.7459,28661.0
2020-01-24 15:30:00,151.27,151.38,150.88,151.27,40852.0,141.7272,141.8302,141.3618,141.7272,40852.0
2020-01-27 09:30:00,149.05,149.88,148.23,149.01,28606.0,139.6472,140.4249,138.879,139.6097,28606.0
2020-01-27 10:00:00,149.07,149.19,148.46,148.89,20716.0,139.666,139.7784,139.0944,139.4973,20716.0
2020-01-27 10:30:00,148.86,149.32,148.73,149.31,22550.0,139.4692,139.9002,139.3474,139.8908,22550.0
2020-01-27 11:00:00,149.32,149.56,149.11,149.56,18851.0,139.9002,140.1251,139.7034,140.1251,18851.0
2020-01-27 11:30:00,149.57,149.73,149.33,149.64,20794.0,140.1344,140.2843,139.9096,140.2,20794.0
2020-01-27 12:00:00,149.55,149.85,149.47,149.71,6394.0,140.1157,140.3968,140.0407,140.2656,6394.0
2020-01-27 12:30:00,149.7,149.74,149.4,149.47,9094.0,140.2562,140.2937,139.9751,140.0407,9094.0
2020-01-27 13:00:00,149.46,150.05,149.4,149.97,13249.0,140.0314,140.5841,139.9751,140.5092,13249.0
2020-01-27 13:30:00,149.87,150.09,149.87,150.03,8233.0,140.4155,140.6216,140.4155,140.5654,8233.0
2020-01-27 14:00:00,150.03,150.04,149.68,149.81,8584.0,140.5654,140.5748,140.2375,140.3593,8584.0
2020-01-27 14:30:00,149.79,149.99,149.36,149.62,7923.0,140.3405,140.5279,139.9377,140.1813,7923.0
2020-01-27 15:00:00,149.65,149.68,149.44,149.46,9860.0,140.2094,140.2375,140.0126,140.0314,9860.0
2020-01-27 15:30:00,149.42,149.46,148.91,149.04,48934.0,139.9939,140.0314,139.5161,139.6379,48934.0
2020-01-28 09:30:00,149.74,149.74,148.8,148.8,40590.0,140.2937,140.2937,139.413,139.413,40590.0
2020-01-28 10:00:00,148.95,149.57,148.95,149.46,19610.0,139.5535,140.1344,139.5535,140.0314,19610.0
2020-01-28 10:30:00,149.46,149.57,149.36,149.47,40701.0,140.0314,140.1344,139.9377,140.0407,40701.0
2020-01-28 11:00:00,149.5,149.96,149.38,149.93,153638.0,140.0688,140.4998,139.9564,140.4717,153638.0
2020-01-28 11:30:00,149.93,150.62,149.74,150.58,132507.0,140.4717,141.1182,140.2937,141.0807,132507.0
2020-01-28 12:00:00,150.62,151.12,150.43,150.85,13031.0,141.1182,141.5866,140.9402,141.3337,13031.0
2020-01-28 12:30:00,150.94,151.02,150.51,150.72,2744.0,141.418,141.4929,141.0151,141.2119,2744.0
2020-01-28 13:00:00,150.73,150.73,150.2,150.2,4407.0,141.2212,141.2212,140.7247,140.7247,4407.0
2020-01-28 13:30:00,150.19,150.46,150.07,150.35,4940.0,140.7153,140.9683,140.6029,140.8652,4940.0
2020-01-28 14:00:00,150.39,150.74,150.38,150.64,5259.0,140.9027,141.2306,140.8933,141.1369,5259.0
2020-01-28 14:30:00,150.56,150.78,150.44,150.47,4856.0,141.062,141.2681,140.9495,140.9776,4856.0
2020-01-28 15:00:00,150.44,150.63,150.42,150.55,3485.0,140.9495,141.1275,140.9308,141.0526,3485.0
2020-01-28 15:30:00,150.56,150.57,149.94,150.04,54319.0,141.062,141.0713,140.4811,140.5748,54319.0
2020-01-29 09:30:00,149.56,150.35,149.56,149.7,19883.0,140.1251,140.8652,140.1251,140.2562,19883.0
2020-01-29 10:00:00,149.67,150.12,149.5,150.08,11600.0,140.2281,140.6497,140.0688,140.6122,11600.0
2020-01-29 10:30:00,150.15,150.53,150.06,150.34,11501.0,140.6778,141.0339,140.5935,140.8558,11501.0
2020-01-29 11:00:00,150.36,150.63,150.2,150.34,15294.0,140.8746,141.1275,140.7247,140.8558,15294.0
2020-01-29 11:30:00,150.3,150.5,150.3,150.36,8100.0,140.8184,141.0058,140.8184,140.8746,8100.0
2020-01-29 12:00:00,150.34,150.54,150.33,150.38,15300.0,140.8558,141.0432,140.8465,140.8933,15300.0
2020-01-29 12:30:00,150.39,150.39,150.11,150.25,10915.0,140.9027,140.9027,140.6404,140.7715,10915.0
2020-01-29 13:00:00,150.2,150.35,150.07,150.34,7302.0,140.7247,140.8652,140.6029,140.8558,7302.0
2020-01-29 13:30:00,150.33,150.46,150.06,150.06,13929.0,140.8465,140.9683,140.5935,140.5935,13929.0
2020-01-29 14:00:00,150.11,150.43,150.11,150.15,11169.0,140.6404,140.9402,140.6404,140.6778,11169.0
2020-01-29 14:30:00,150.19,150.2,149.93,149.95,13561.0,140.7153,140.7247,140.4717,140.4904,13561.0
2020-01-29 15:00:00,149.95,149.95,149.48,149.82,12806.0,140.4904,140.4904,140.0501,140.3686,12806.0
2020-01-29 15:30:00,149.75,149.83,149.52,149.59,40675.0,140.3031,140.378,140.0876,140.1532,40675.0
2020-01-30 09:30:00,148.56,149.86,148.56,149.43,15013.0,139.1881,140.4061,139.1881,140.0033,15013.0
2020-01-30 10:00:00,149.41,149.77,149.12,149.6,32557.0,139.9845,140.3218,139.7128,140.1625,32557.0
2020-01-30 10:30:00,149.53,149.54,148.56,148.78,8726.0,140.0969,140.1063,139.1881,139.3943,8726.0
2020-01-30 11:00:00,148.96,149.34,148.93,149.33,12012.0,139.5629,139.9189,139.5348,139.9096,12012.0
2020-01-30 11:30:00,149.5,149.71,149.36,149.51,21745.0,140.0688,140.2656,139.9377,140.0782,21745.0
2020-01-30 12:00:00,149.52,149.6,149.39,149.39,9067.0,140.0876,140.1625,139.9658,139.9658,9067.0
2020-01-30 12:30:00,149.4,149.44,149.13,149.29,4481.0,139.9751,140.0126,139.7222,139.8721,4481.0
2020-01-30 13:00:00,149.3,149.57,149.3,149.46,4608.0,139.8815,140.1344,139.8815,140.0314,4608.0
2020-01-30 13:30:00,149.51,149.57,149.38,149.43,24426.0,140.0782,140.1344,139.9564,140.0033,24426.0
2020-01-30 14:00:00,149.47,150.19,149.43,150.19,41761.0,140.0407,140.7153,140.0033,140.7153,41761.0
2020-01-30 14:30:00,150.16,151.31,150.09,151.26,21947.0,140.6872,141.7647,140.6216,141.7178,21947.0
2020-01-30 15:00:00,151.33,152.1,151.33,152.05,32533.0,141.7834,142.5048,141.7834,142.458,32533.0
2020-01-30 15:30:00,152.06,153.26,152.01,153.13,63300.0,142.4673,143.5916,142.4205,143.4698,63300.0
2020-01-31 09:30:00,152.99,152.99,151.11,152.0,10960.0,143.3387,143.3387,141.5773,142.4111,10960.0
2020-01-31 10:00:00,151.98,152.7,151.62,151.67,23797.0,142.3924,143.067,142.0551,142.1019,23797.0
2020-01-31 10:30:00,151.41,151.81,151.27,151.61,18068.0,141.8583,142.2331,141.7272,142.0457,18068.0
2020-01-31 11:00:00,151.75,151.75,150.94,150.97,36292.0,142.1769,142.1769,141.418,141.4461,36292.0
2020-01-31 11:30:00,150.96,151.33,150.68,150.74,27451.0,141.4367,141.7834,141.1744,141.2306,27451.0
2020-01-31 12:00:00,150.69,150.8,150.34,150.47,16061.0,141.1838,141.2868,140.8558,140.9776,16061.0
2020-01-31 12:30:00,150.41,150.64,150.16,150.53,11256.0,140.9214,141.1369,140.6872,141.0339,11256.0
2020-01-31 13:00:00,150.53,150.69,150.39,150.69,19324.0,141.0339,141.1838,140.9027,141.1838,19324.0
2020-01-31 13:30:00,150.7,150.95,150.33,150.91,31448.0,141.1931,141.4274,140.8465,141.3899,31448.0
2020-01-31 14:00:00,150.98,151.2,150.89,151.03,22888.0,141.4555,141.6616,141.3711,141.5023,22888.0
2020-01-31 14:30:00,151.02,151.35,150.7,150.71,35435.0,141.4929,141.8021,141.1931,141.2025,35435.0
2020-01-31 15:00:00,150.62,150.72,149.83,149.83,35998.0,141.1182,141.2119,140.378,140.378,35998.0
2020-01-31 15:30:00,149.77,149.83,149.25,149.49,84556.0,140.3218,140.378,139.8346,140.0595,84556.0
2020-02-03 09:30:00,151.17,152.91,150.86,151.69,15962.0,141.6335,143.2637,141.343,142.1207,15962.0
2020-02-03 10:00:00,151.59,152.37,151.59,152.2,11947.0,142.027,142.7578,142.027,142.5985,11947.0
2020-02-03 10:30:00,152.23,152.28,151.84,151.86,9969.0,142.6266,142.6735,142.2612,142.28,9969.0
2020-02-03 11:00:00,151.78,152.13,151.62,151.83,11150.0,142.205,142.5329,142.0551,142.2518,11150.0
2020-02-03 11:30:00,151.91,151.91,151.24,151.62,8382.0,142.3268,142.3268,141.6991,142.0551,8382.0
2020-02-03 12:00:00,151.64,151.7,151.44,151.56,6931.0,142.0738,142.13,141.8865,141.9989,6931.0
2020-02-03 12:30:00,151.56,152.05,151.51,152.05,4218.0,141.9989,142.458,141.952,142.458,4218.0
2020-02-03 13:00:00,152.04,152.09,151.79,151.87,9435.0,142.4486,142.4954,142.2144,142.2893,9435.0
2020-02-03 13:30:00,151.87,152.3,151.84,152.3,7956.0,142.2893,142.6922,142.2612,142.6922,7956.0
2020-02-03 14:00:00,152.25,152.25,151.84,152.07,11013.0,142.6454,142.6454,142.2612,142.4767,11013.0
2020-02-03 14:30:00,152.06,152.29,151.88,152.25,15884.0,142.4673,142.6828,142.2987,142.6454,15884.0
2020-02-03 15:00:00,152.28,152.39,151.91,152.0,18919.0,142.6735,142.7765,142.3268,142.4111,18919.0
2020-02-03 15:30:00,151.99,152.27,151.8,152.01,57435.0,142.4018,142.6641,142.2237,142.4205,57435.0
2020-02-04 09:30:00,153.1,153.99,152.79,153.59,34472.0,143.4417,144.2756,143.1513,143.9008,34472.0
2020-02-04 10:00:00,153.71,154.05,153.47,153.93,19617.0,144.0132,144.3318,143.7884,144.2194,19617.0
2020-02-04 10:30:00,153.94,154.58,153.69,153.81,14854.0,144.2287,144.8284,143.9945,144.1069,14854.0
2020-02-04 11:00:00,153.82,154.37,153.55,154.02,10115.0,144.1163,144.6316,143.8633,144.3037,10115.0
2020-02-04 11:30:00,154.03,154.54,153.89,154.36,9216.0,144.3131,144.7909,144.1819,144.6222,9216.0
2020-02-04 12:00:00,154.31,154.33,154.0,154.25,6609.0,144.5754,144.5941,144.285,144.5192,6609.0
2020-02-04 12:30:00,154.25,154.68,154.19,154.68,7240.0,144.5192,144.9221,144.463,144.9221,7240.0
2020-02-04 13:00:00,154.68,154.79,154.3,154.44,8164.0,144.9221,145.0251,144.566,144.6972,8164.0
2020-02-04 13:30:00,154.41,154.92,154.41,154.84,12391.0,144.6691,145.1469,144.6691,145.072,12391.0
2020-02-04 14:00:00,154.81,155.33,154.49,154.49,18191.0,145.0439,145.5311,144.744,144.744,18191.0
2020-02-04 14:30:00,154.48,154.8,154.4,154.55,15163.0,144.7347,145.0345,144.6597,144.8003,15163.0
2020-02-04 15:00:00,154.55,154.6,154.06,154.17,17574.0,144.8003,144.8471,144.3412,144.4442,17574.0
2020-02-04 15:30:00,154.12,154.28,153.47,153.57,59663.0,144.3974,144.5473,143.7884,143.8821,59663.0
2020-02-05 09:30:00,161.43,164.84,160.08,162.76,107290.0,151.2462,154.4411,149.9814,152.4923,107290.0
2020-02-05 10:00:00,162.7,164.04,162.4,162.65,66083.0,152.4361,153.6916,152.155,152.3893,66083.0
2020-02-05 10:30:00,162.78,163.86,162.69,162.94,46787.0,152.5111,153.5229,152.4267,152.661,46787.0
2020-02-05 11:00:00,163.03,164.01,162.46,162.78,46690.0,152.7453,153.6635,152.2113,152.5111,46690.0
2020-02-05 11:30:00,162.78,162.79,162.24,162.38,25940.0,152.5111,152.5204,152.0051,152.1363,25940.0
2020-02-05 12:00:00,162.38,162.59,162.03,162.03,14990.0,152.1363,152.3331,151.8084,151.8084,14990.0
2020-02-05 12:30:00,161.97,162.3,161.3,161.55,22560.0,151.7522,152.0614,151.1244,151.3587,22560.0
2020-02-05 13:00:00,161.53,162.5,161.21,162.35,30755.0,151.3399,152.2487,151.0401,152.1082,30755.0
2020-02-05 13:30:00,162.35,162.63,162.03,162.03,22836.0,152.1082,152.3705,151.8084,151.8084,22836.0
2020-02-05 14:00:00,162.11,163.46,162.02,163.22,21847.0,151.8833,153.1482,151.799,152.9233,21847.0
2020-02-05 14:30:00,163.26,163.42,162.79,163.15,35342.0,152.9608,153.1107,152.5204,152.8577,35342.0
2020-02-05 15:00:00,163.13,164.51,163.12,164.46,26455.0,152.839,154.1319,152.8296,154.0851,26455.0
2020-02-05 15:30:00,164.43,164.46,163.24,164.07,123964.0,154.057,154.0851,152.9421,153.7197,123964.0
2020-02-06 09:30:00,165.26,165.74,164.2,165.16,45407.0,154.8346,155.2843,153.8415,154.7409,45407.0
2020-02-06 10:00:00,165.15,165.43,164.58,164.84,54890.0,154.7316,154.9939,154.1975,154.4411,54890.0
2020-02-06 10:30:00,164.71,164.89,164.07,164.16,38444.0,154.3193,154.488,153.7197,153.804,38444.0
2020-02-06 11:00:00,164.12,164.18,163.17,163.34,86774.0,153.7665,153.8228,152.8765,153.0357,86774.0
2020-02-06 11:30:00,163.38,164.3,162.74,163.51,65621.0,153.0732,153.9352,152.4736,153.195,65621.0
2020-02-06 12:00:00,163.5,164.1,163.21,163.99,41379.0,153.1856,153.7478,152.9139,153.6447,41379.0
2020-02-06 12:30:00,164.0,164.31,163.96,164.31,30454.0,153.6541,153.9446,153.6166,153.9446,30454.0
2020-02-06 13:00:00,164.28,164.79,164.06,164.59,20394.0,153.9164,154.3943,153.7103,154.2069,20394.0
2020-02-06 13:30:00,164.59,164.59,164.03,164.17,14933.0,154.2069,154.2069,153.6822,153.8134,14933.0
2020-02-06 14:00:00,164.22,164.24,163.9,164.04,35432.0,153.8602,153.879,153.5604,153.6916,35432.0
2020-02-06 14:30:00,164.1,164.23,163.95,164.01,14563.0,153.7478,153.8696,153.6073,153.6635,14563.0
2020-02-06 15:00:00,164.0,164.46,163.87,164.28,20758.0,153.6541,154.0851,153.5323,153.9164,20758.0
2020-02-06 15:30:00,164.25,164.28,163.26,164.25,148610.0,153.8883,153.9164,152.9608,153.8883,148610.0
2020-02-07 09:30:00,164.19,165.63,163.54,165.47,16260.0,153.8321,155.1813,153.2231,155.0314,16260.0
2020-02-07 10:00:00,165.6,165.88,165.34,165.72,8092.0,155.1532,155.4155,154.9096,155.2656,8092.0
2020-02-07 10:30:00,165.88,166.07,165.5,165.8,7434.0,155.4155,155.5935,155.0595,155.3406,7434.0
2020-02-07 11:00:00,165.78,166.07,165.56,166.03,10314.0,155.3218,155.5935,155.1157,155.556,10314.0
2020-02-07 11:30:00,166.01,166.01,165.27,165.27,12332.0,155.5373,155.5373,154.844,154.844,12332.0
2020-02-07 12:00:00,165.27,165.44,164.9,165.13,15155.0,154.844,155.0033,154.4973,154.7128,15155.0
2020-02-07 12:30:00,165.05,165.11,164.64,164.97,7446.0,154.6379,154.6941,154.2537,154.5629,7446.0
2020-02-07 13:00:00,164.96,164.97,164.37,164.89,18660.0,154.5535,154.5629,154.0008,154.488,18660.0
2020-02-07 13:30:00,164.95,165.24,164.87,164.92,8435.0,154.5442,154.8159,154.4692,154.5161,8435.0
2020-02-07 14:00:00,164.93,164.93,164.51,164.73,9788.0,154.5254,154.5254,154.1319,154.3381,9788.0
2020-02-07 14:30:00,164.77,165.06,164.55,165.06,10645.0,154.3755,154.6472,154.1694,154.6472,10645.0
2020-02-07 15:00:00,165.02,165.27,165.0,165.22,7195.0,154.6098,154.844,154.591,154.7971,7195.0
2020-02-07 15:30:00,165.27,165.71,165.24,165.35,43952.0,154.844,155.2562,154.8159,154.9189,43952.0
2020-02-10 09:30:00,165.29,165.81,164.88,165.3,58167.0,154.8627,155.3499,154.4786,154.8721,58167.0
2020-02-10 10:00:00,165.3,166.29,165.13,166.14,19652.0,154.8721,155.7996,154.7128,155.6591,19652.0
2020-02-10 10:30:00,166.13,166.99,166.02,166.99,6500.0,155.6497,156.4555,155.5467,156.4555,6500.0
2020-02-10 11:00:00,166.87,167.35,166.71,166.8,10861.0,156.3431,156.7928,156.1931,156.2775,10861.0
2020-02-10 11:30:00,166.8,166.98,166.23,166.98,6310.0,156.2775,156.4461,155.7434,156.4461,6310.0
2020-02-10 12:00:00,166.88,167.16,166.88,167.06,6181.0,156.3524,156.6148,156.3524,156.5211,6181.0
2020-02-10 12:30:00,167.11,167.35,166.97,167.23,9416.0,156.5679,156.7928,156.4367,156.6803,9416.0
2020-02-10 13:00:00,167.24,167.87,167.24,167.8,7872.0,156.6897,157.28,156.6897,157.2144,7872.0
2020-02-10 13:30:00,167.79,168.03,167.79,167.84,6603.0,157.205,157.4299,157.205,157.2519,6603.0
2020-02-10 14:00:00,167.78,168.05,167.68,167.96,6464.0,157.1956,157.4486,157.102,157.3643,6464.0
2020-02-10 14:30:00,167.93,168.15,167.92,168.14,5109.0,157.3362,157.5423,157.3268,157.5329,5109.0
2020-02-10 15:00:00,168.19,168.72,168.19,168.36,10898.0,157.5798,158.0763,157.5798,157.7391,10898.0
2020-02-10 15:30:00,168.39,168.41,168.01,168.35,37184.0,157.7672,157.7859,157.4111,157.7297,37184.0
2020-02-11 09:30:00,169.47,169.79,167.61,168.57,14459.0,158.779,159.0788,157.0364,157.9358,14459.0
2020-02-11 10:00:00,168.81,169.06,168.6,168.92,9032.0,158.1607,158.3949,157.9639,158.2637,9032.0
2020-02-11 10:30:00,168.92,169.0,168.52,168.56,15713.0,158.2637,158.3387,157.889,157.9264,15713.0
2020-02-11 11:00:00,168.62,169.15,168.5,169.12,11720.0,157.9827,158.4792,157.8702,158.4511,11720.0
2020-02-11 11:30:00,169.05,169.07,168.78,168.81,14271.0,158.3855,158.4043,158.1326,158.1607,14271.0
2020-02-11 12:00:00,168.84,168.98,168.71,168.83,10344.0,158.1888,158.3199,158.067,158.1794,10344.0
2020-02-11 12:30:00,168.77,169.03,168.69,169.03,7204.0,158.1232,158.3668,158.0482,158.3668,7204.0
2020-02-11 13:00:00,169.01,169.03,168.55,168.61,11859.0,158.3481,158.3668,157.9171,157.9733,11859.0
2020-02-11 13:30:00,168.61,168.77,168.46,168.69,12433.0,157.9733,158.1232,157.8327,158.0482,12433.0
2020-02-11 14:00:00,168.72,168.9,168.54,168.82,9258.0,158.0763,158.245,157.9077,158.17,9258.0
2020-02-11 14:30:00,168.88,169.03,168.75,168.75,14788.0,158.2263,158.3668,158.1045,158.1045,14788.0
2020-02-11 15:00:00,168.69,168.73,168.29,168.31,23320.0,158.0482,158.0857,157.6735,157.6922,23320.0
2020-02-11 15:30:00,168.36,168.39,167.72,168.15,103986.0,157.7391,157.7672,157.1394,157.5423,103986.0
2020-02-12 09:30:00,168.53,168.53,167.21,167.53,10936.0,157.8983,157.8983,156.6616,156.9614,10936.0
2020-02-12 10:00:00,167.82,167.82,166.61,166.78,15834.0,157.2331,157.2331,156.0995,156.2587,15834.0
2020-02-12 10:30:00,166.87,166.97,166.21,166.27,12105.0,156.3431,156.4367,155.7247,155.7809,12105.0
2020-02-12 11:00:00,166.21,167.0,166.14,167.0,34952.0,155.7247,156.4649,155.6591,156.4649,34952.0
2020-02-12 11:30:00,166.94,167.62,166.91,167.39,10557.0,156.4086,157.0457,156.3805,156.8303,10557.0
2020-02-12 12:00:00,167.48,167.76,167.38,167.55,9572.0,156.9146,157.1769,156.8209,156.9802,9572.0
2020-02-12 12:30:00,167.55,167.78,167.52,167.72,12707.0,156.9802,157.1956,156.952,157.1394,12707.0
2020-02-12 13:00:00,167.73,168.0,167.52,167.99,34296.0,157.1488,157.4018,156.952,157.3924,34296.0
2020-02-12 13:30:00,168.01,168.26,167.93,167.96,9684.0,157.4111,157.6454,157.3362,157.3643,9684.0
2020-02-12 14:00:00,167.96,168.33,167.89,168.32,14831.0,157.3643,157.711,157.2987,157.7016,14831.0
2020-02-12 14:30:00,168.27,168.7,168.27,168.67,10509.0,157.6547,158.0576,157.6547,158.0295,10509.0
2020-02-12 15:00:00,168.68,168.83,168.42,168.72,18982.0,158.0389,158.1794,157.7953,158.0763,18982.0
2020-02-12 15:30:00,168.68,169.22,168.66,169.13,48314.0,158.0389,158.5448,158.0201,158.4605,48314.0
2020-02-13 09:30:00,168.44,169.94,168.44,169.67,10094.0,157.814,159.2194,157.814,158.9664,10094.0
2020-02-13 10:00:00,169.51,169.76,169.34,169.41,17000.0,158.8165,159.0507,158.6572,158.7228,17000.0
2020-02-13 10:30:00,169.46,169.55,169.11,169.31,23898.0,158.7697,158.854,158.4417,158.6291,23898.0
2020-02-13 11:00:00,169.43,169.82,169.4,169.48,21337.0,158.7416,159.107,158.7134,158.7884,21337.0
2020-02-13 11:30:00,169.55,169.99,169.15,169.15,20614.0,158.854,159.2662,158.4792,158.4792,20614.0
2020-02-13 12:00:00,169.19,169.56,169.02,169.34,15241.0,158.5167,158.8634,158.3574,158.6572,15241.0
2020-02-13 12:30:00,169.37,169.43,168.72,168.87,23063.0,158.6853,158.7416,158.0763,158.2169,23063.0
2020-02-13 13:00:00,168.86,169.06,168.64,169.06,14415.0,158.2075,158.3949,158.0014,158.3949,14415.0
2020-02-13 13:30:00,169.12,169.25,168.97,169.03,68111.0,158.4511,158.5729,158.3106,158.3668,68111.0
2020-02-13 14:00:00,168.97,169.56,168.85,169.31,27539.0,158.3106,158.8634,158.1981,158.6291,27539.0
2020-02-13 14:30:00,169.32,169.37,168.93,169.12,15232.0,158.6385,158.6853,158.2731,158.4511,15232.0
2020-02-13 15:00:00,169.08,169.36,168.85,168.9,18580.0,158.4136,158.676,158.1981,158.245,18580.0
2020-02-13 15:30:00,168.92,169.14,168.26,168.95,74057.0,158.2637,158.4699,157.6454,158.2918,74057.0
2020-02-14 09:30:00,169.16,169.69,168.73,169.67,7082.0,158.4886,158.9852,158.0857,158.9664,7082.0
2020-02-14 10:00:00,169.65,169.85,169.46,169.85,7673.0,158.9477,159.1351,158.7697,159.1351,7673.0
2020-02-14 10:30:00,169.88,170.59,169.88,169.99,9800.0,159.1632,159.8284,159.1632,159.2662,9800.0
2020-02-14 11:00:00,169.89,170.39,169.89,170.13,5123.0,159.1725,159.641,159.1725,159.3974,5123.0
2020-02-14 11:30:00,170.08,170.35,170.03,170.35,5968.0,159.3506,159.6035,159.3037,159.6035,5968.0
2020-02-14 12:00:00,170.3,170.51,170.12,170.21,5969.0,159.5567,159.7534,159.388,159.4724,5969.0
2020-02-14 12:30:00,170.26,170.34,170.01,170.19,8300.0,159.5192,159.5942,159.285,159.4536,8300.0
2020-02-14 13:00:00,170.05,170.28,169.81,170.08,5100.0,159.3224,159.5379,159.0976,159.3506,5100.0
2020-02-14 13:30:00,170.04,170.95,169.97,170.95,11517.0,159.3131,160.1657,159.2475,160.1657,11517.0
2020-02-14 14:00:00,170.96,171.33,170.86,171.33,17068.0,160.175,160.5217,160.0813,160.5217,17068.0
2020-02-14 14:30:00,171.27,171.52,171.0,171.3,10788.0,160.4655,160.6997,160.2125,160.4936,10788.0
2020-02-14 15:00:00,171.34,171.58,171.18,171.56,11872.0,160.5311,160.7559,160.3812,160.7372,11872.0
2020-02-14 15:30:00,171.52,172.18,171.45,172.09,61125.0,160.6997,161.3181,160.6341,161.2338,61125.0
2020-02-18 09:30:00,171.62,172.88,171.19,172.65,24032.0,160.7934,161.9739,160.3905,161.7584,24032.0
2020-02-18 10:00:00,172.49,172.87,172.21,172.21,9215.0,161.6085,161.9645,161.3462,161.3462,9215.0
2020-02-18 10:30:00,172.22,172.86,172.14,172.67,15030.0,161.3556,161.9552,161.2806,161.7772,15030.0
2020-02-18 11:00:00,172.73,173.07,172.56,172.93,10620.0,161.8334,162.1519,161.6741,162.0208,10620.0
2020-02-18 11:30:00,172.95,173.21,172.82,172.9,9800.0,162.0395,162.2831,161.9177,161.9927,9800.0
2020-02-18 12:00:00,172.85,172.85,172.47,172.47,6508.0,161.9458,161.9458,161.5898,161.5898,6508.0
2020-02-18 12:30:00,172.52,172.8,172.52,172.8,12212.0,161.6366,161.899,161.6366,161.899,12212.0
2020-02-18 13:00:00,172.76,173.08,172.7,173.07,10349.0,161.8615,162.1613,161.8053,162.1519,10349.0
2020-02-18 13:30:00,173.08,173.28,173.06,173.17,11753.0,162.1613,162.3487,162.1426,162.2456,11753.0
2020-02-18 14:00:00,173.24,173.58,173.12,173.58,32221.0,162.3112,162.6298,162.1988,162.6298,32221.0
2020-02-18 14:30:00,173.52,173.65,173.51,173.57,22952.0,162.5735,162.6953,162.5642,162.6204,22952.0
2020-02-18 15:00:00,173.6,174.15,173.56,174.07,22048.0,162.6485,163.1638,162.611,163.0888,22048.0
2020-02-18 15:30:00,174.09,174.09,172.45,172.84,82755.0,163.1076,163.1076,161.571,161.9364,82755.0
2020-02-19 09:30:00,173.76,174.01,172.62,172.62,15784.0,162.7984,163.0326,161.7303,161.7303,15784.0
2020-02-19 10:00:00,172.66,172.9,172.02,172.45,10746.0,161.7678,161.9927,161.1682,161.571,10746.0
2020-02-19 10:30:00,172.47,173.33,172.45,173.17,14581.0,161.5898,162.3955,161.571,162.2456,14581.0
2020-02-19 11:00:00,173.17,173.72,173.11,173.5,11505.0,162.2456,162.7609,162.1894,162.5548,11505.0
2020-02-19 11:30:00,173.4,173.49,173.28,173.38,4367.0,162.4611,162.5454,162.3487,162.4424,4367.0
2020-02-19 12:00:00,173.3,173.51,173.28,173.3,5506.0,162.3674,162.5642,162.3487,162.3674,5506.0
2020-02-19 12:30:00,173.29,173.48,173.23,173.24,4738.0,162.3581,162.5361,162.3018,162.3112,4738.0
2020-02-19 13:00:00,173.23,173.7,173.19,173.63,9356.0,162.3018,162.7422,162.2644,162.6766,9356.0
2020-02-19 13:30:00,173.72,173.9,173.66,173.8,7644.0,162.7609,162.9296,162.7047,162.8359,7644.0
2020-02-19 14:00:00,173.76,174.09,173.76,173.94,5600.0,162.7984,163.1076,162.7984,162.967,5600.0
2020-02-19 14:30:00,174.05,174.13,173.5,173.66,10092.0,163.0701,163.1451,162.5548,162.7047,10092.0
2020-02-19 15:00:00,173.66,173.82,173.55,173.67,10139.0,162.7047,162.8546,162.6016,162.7141,10139.0
2020-02-19 15:30:00,173.67,174.03,173.63,173.88,44542.0,162.7141,163.0514,162.6766,162.9108,44542.0
2020-02-20 09:30:00,173.93,174.94,173.5,174.07,12886.0,162.9577,163.904,162.5548,163.0888,12886.0
2020-02-20 10:00:00,174.31,174.76,173.91,174.01,11350.0,163.3137,163.7353,162.9389,163.0326,11350.0
2020-02-20 10:30:00,173.97,174.62,173.94,174.25,13227.0,162.9952,163.6041,162.967,163.2575,13227.0
2020-02-20 11:00:00,174.23,174.32,172.98,173.0,11851.0,163.2388,163.3231,162.0676,162.0863,11851.0
2020-02-20 11:30:00,173.04,173.79,172.21,173.55,13324.0,162.1238,162.8265,161.3462,162.6016,13324.0
2020-02-20 12:00:00,173.28,173.29,172.43,172.45,7652.0,162.3487,162.3581,161.5523,161.571,7652.0
2020-02-20 12:30:00,172.43,172.5,172.26,172.46,25527.0,161.5523,161.6179,161.393,161.5804,25527.0
2020-02-20 13:00:00,172.44,173.04,172.12,172.86,39417.0,161.5617,162.1238,161.2619,161.9552,39417.0
2020-02-20 13:30:00,173.0,173.16,172.83,172.94,13111.0,162.0863,162.2363,161.9271,162.0301,13111.0
2020-02-20 14:00:00,173.06,173.61,173.02,173.54,8703.0,162.1426,162.6579,162.1051,162.5923,8703.0
2020-02-20 14:30:00,173.5,174.01,173.46,173.96,16794.0,162.5548,163.0326,162.5173,162.9858,16794.0
2020-02-20 15:00:00,173.92,174.27,173.76,174.23,14519.0,162.9483,163.2762,162.7984,163.2388,14519.0
2020-02-20 15:30:00,174.26,174.6,174.15,174.41,37734.0,163.2669,163.5854,163.1638,163.4074,37734.0
2020-02-21 09:30:00,173.74,173.74,171.95,172.32,22691.0,162.7797,162.7797,161.1026,161.4492,22691.0
2020-02-21 10:00:00,172.2,172.52,171.37,172.37,8376.0,161.3368,161.6366,160.5592,161.4961,8376.0
2020-02-21 10:30:00,171.98,172.17,171.56,171.59,4425.0,161.1307,161.3087,160.7372,160.7653,4425.0
2020-02-21 11:00:00,171.56,171.63,170.87,171.27,5929.0,160.7372,160.8028,160.0907,160.4655,5929.0
2020-02-21 11:30:00,171.31,171.62,171.26,171.62,2995.0,160.503,160.7934,160.4561,160.7934,2995.0
2020-02-21 12:00:00,171.55,171.55,170.6,171.35,17034.0,160.7278,160.7278,159.8377,160.5404,17034.0
2020-02-21 12:30:00,171.32,171.93,171.25,171.93,11745.0,160.5123,161.0838,160.4467,161.0838,11745.0
2020-02-21 13:00:00,171.83,171.85,171.25,171.33,5760.0,160.9902,161.0089,160.4467,160.5217,5760.0
2020-02-21 13:30:00,171.25,171.32,170.09,170.41,18683.0,160.4467,160.5123,159.3599,159.6597,18683.0
2020-02-21 14:00:00,170.46,170.71,170.31,170.51,8839.0,159.7066,159.9408,159.566,159.7534,8839.0
2020-02-21 14:30:00,170.58,170.77,170.44,170.67,12120.0,159.819,159.997,159.6878,159.9033,12120.0
2020-02-21 15:00:00,170.63,170.74,170.39,170.55,9302.0,159.8659,159.9689,159.641,159.7909,9302.0
2020-02-21 15:30:00,170.55,171.29,170.4,171.07,37800.0,159.7909,160.4842,159.6504,160.2781,37800.0
2020-02-24 09:30:00,165.16,169.04,165.06,168.3,33231.0,154.7409,158.3762,154.6472,157.6828,33231.0
2020-02-24 10:00:00,168.41,168.46,167.44,167.58,18111.0,157.7859,157.8327,156.8771,157.0083,18111.0
2020-02-24 10:30:00,167.22,168.57,167.2,168.24,22638.0,156.671,157.9358,156.6522,157.6266,22638.0
2020-02-24 11:00:00,168.26,168.51,167.7,168.46,11239.0,157.6454,157.8796,157.1207,157.8327,11239.0
2020-02-24 11:30:00,168.41,168.48,167.85,168.15,8643.0,157.7859,157.8515,157.2612,157.5423,8643.0
2020-02-24 12:00:00,168.14,168.14,167.46,167.52,8650.0,157.5329,157.5329,156.8958,156.952,8650.0
2020-02-24 12:30:00,167.44,168.05,167.28,167.71,5654.0,156.8771,157.4486,156.7272,157.1301,5654.0
2020-02-24 13:00:00,167.64,168.2,167.43,168.2,12249.0,157.0645,157.5892,156.8677,157.5892,12249.0
2020-02-24 13:30:00,168.23,168.9,168.23,168.84,19633.0,157.6173,158.245,157.6173,158.1888,19633.0
2020-02-24 14:00:00,168.95,169.21,168.34,169.14,8110.0,158.2918,158.5354,157.7203,158.4699,8110.0
2020-02-24 14:30:00,169.17,169.27,168.9,169.12,11008.0,158.498,158.5917,158.245,158.4511,11008.0
2020-02-24 15:00:00,169.15,169.32,168.58,168.69,16733.0,158.4792,158.6385,157.9452,158.0482,16733.0
2020-02-24 15:30:00,168.55,168.74,167.7,167.8,46529.0,157.9171,158.0951,157.1207,157.2144,46529.0
2020-02-25 09:30:00,168.72,169.08,167.25,168.2,30624.0,158.0763,158.4136,156.6991,157.5892,30624.0
2020-02-25 10:00:00,167.94,168.74,166.94,166.99,19202.0,157.3456,158.0951,156.4086,156.4555,19202.0
2020-02-25 10:30:00,167.1,167.9,166.19,167.25,37510.0,156.5585,157.3081,155.706,156.6991,37510.0
2020-02-25 11:00:00,167.2,167.25,165.91,166.23,16403.0,156.6522,156.6991,155.4436,155.7434,16403.0
2020-02-25 11:30:00,166.24,167.18,165.98,166.96,22863.0,155.7528,156.6335,155.5092,156.4274,22863.0
2020-02-25 12:00:00,166.88,167.08,166.21,166.21,7733.0,156.3524,156.5398,155.7247,155.7247,7733.0
2020-02-25 12:30:00,166.31,166.77,165.73,165.85,20387.0,155.8184,156.2494,155.275,155.3874,20387.0
2020-02-25 13:00:00,165.71,166.55,165.55,166.52,28355.0,155.2562,156.0432,155.1063,156.0151,28355.0
2020-02-25 13:30:00,166.4,167.04,166.08,166.38,45216.0,155.9027,156.5023,155.6029,155.884,45216.0
2020-02-25 14:00:00,166.26,166.26,164.15,164.3,25244.0,155.7715,155.7715,153.7946,153.9352,25244.0
2020-02-25 14:30:00,164.28,165.43,163.73,165.33,23343.0,153.9164,154.9939,153.4011,154.9002,23343.0
2020-02-25 15:00:00,165.49,165.96,164.17,164.5,22274.0,155.0501,155.4905,153.8134,154.1226,22274.0
2020-02-25 15:30:00,164.36,164.64,163.39,163.75,92194.0,153.9914,154.2537,153.0826,153.4199,92194.0
2020-02-26 09:30:00,164.49,165.28,163.78,164.15,26334.0,154.1132,154.8534,153.448,153.7946,26334.0
2020-02-26 10:00:00,164.1,164.54,163.31,164.19,21521.0,153.7478,154.16,153.0076,153.8321,21521.0
2020-02-26 10:30:00,164.18,164.96,164.12,164.36,8362.0,153.8228,154.5535,153.7665,153.9914,8362.0
2020-02-26 11:00:00,164.32,164.32,163.75,164.06,13794.0,153.9539,153.9539,153.4199,153.7103,13794.0
2020-02-26 11:30:00,163.77,163.77,162.66,162.93,10436.0,153.4386,153.4386,152.3986,152.6516,10436.0
2020-02-26 12:00:00,162.97,163.04,161.63,162.28,12743.0,152.6891,152.7547,151.4336,152.0426,12743.0
2020-02-26 12:30:00,162.64,162.98,162.21,162.42,6569.0,152.3799,152.6985,151.977,152.1738,6569.0
2020-02-26 13:00:00,162.57,162.75,162.13,162.31,6606.0,152.3143,152.483,151.9021,152.0707,6606.0
2020-02-26 13:30:00,162.35,162.35,160.62,160.79,7897.0,152.1082,152.1082,150.4873,150.6466,7897.0
2020-02-26 14:00:00,160.7,161.84,160.69,161.63,10300.0,150.5623,151.6304,150.5529,151.4336,10300.0
2020-02-26 14:30:00,161.31,161.89,160.72,160.75,16167.0,151.1338,151.6772,150.581,150.6091,16167.0
2020-02-26 15:00:00,160.8,161.79,160.74,161.17,10677.0,150.656,151.5835,150.5998,151.0026,10677.0
2020-02-26 15:30:00,161.25,161.56,160.48,160.48,104167.0,151.0776,151.368,150.3562,150.3562,104167.0
2020-02-27 09:30:00,157.73,158.96,156.07,157.96,16719.0,147.7796,148.9321,146.2244,147.9951,16719.0
2020-02-27 10:00:00,158.31,158.88,156.54,156.54,10477.0,148.3231,148.8571,146.6647,146.6647,10477.0
2020-02-27 10:30:00,156.58,157.63,155.73,157.31,20458.0,146.7022,147.686,145.9058,147.3861,20458.0
2020-02-27 11:00:00,157.63,158.24,157.27,157.35,17922.0,147.686,148.2575,147.3487,147.4236,17922.0
2020-02-27 11:30:00,157.49,157.8,156.42,157.8,6683.0,147.5548,147.8452,146.5523,147.8452,6683.0
2020-02-27 12:00:00,157.47,158.53,157.47,158.46,18287.0,147.5361,148.5292,147.5361,148.4636,18287.0
2020-02-27 12:30:00,158.71,160.61,158.71,160.05,23638.0,148.6978,150.478,148.6978,149.9533,23638.0
2020-02-27 13:00:00,159.53,160.99,159.53,159.62,22173.0,149.4661,150.834,149.4661,149.5504,22173.0
2020-02-27 13:30:00,159.66,159.77,157.82,157.82,13913.0,149.5879,149.691,147.864,147.864,13913.0
2020-02-27 14:00:00,157.89,158.36,157.09,158.36,7047.0,147.9296,148.3699,147.18,148.3699,7047.0
2020-02-27 14:30:00,158.09,158.51,157.33,157.33,12819.0,148.1169,148.5104,147.4049,147.4049,12819.0
2020-02-27 15:00:00,157.18,158.24,156.94,157.1,11039.0,147.2643,148.2575,147.0395,147.1894,11039.0
2020-02-27 15:30:00,157.06,157.68,154.22,154.22,103425.0,147.1519,147.7328,144.4911,144.4911,103425.0
2020-02-28 09:30:00,151.77,153.91,148.0,149.19,64942.0,142.5986,144.6093,139.0564,140.1745,64942.0
2020-02-28 10:00:00,149.44,150.54,147.73,149.4,76987.0,140.4094,141.4429,138.8027,140.3718,76987.0
2020-02-28 10:30:00,149.28,150.55,148.74,150.24,58898.0,140.2591,141.4523,139.7517,141.161,58898.0
2020-02-28 11:00:00,150.34,151.52,149.7,151.52,27377.0,141.255,142.3637,140.6537,142.3637,27377.0
2020-02-28 11:30:00,151.31,153.01,151.06,151.54,22411.0,142.1664,143.7637,141.9315,142.3825,22411.0
2020-02-28 12:00:00,151.77,152.41,150.94,152.36,30265.0,142.5986,143.1999,141.8187,143.1529,30265.0
2020-02-28 12:30:00,152.61,152.95,151.02,152.43,30099.0,143.3878,143.7073,141.8939,143.2187,30099.0
2020-02-28 13:00:00,152.59,152.63,151.36,151.5,16550.0,143.369,143.4066,142.2134,142.3449,16550.0
2020-02-28 13:30:00,151.25,151.27,149.79,150.6,12397.0,142.11,142.1288,140.7382,141.4993,12397.0
2020-02-28 14:00:00,150.49,150.8,149.55,150.4,16436.0,141.3959,141.6872,140.5127,141.3114,16436.0
2020-02-28 14:30:00,150.66,152.22,150.48,151.0,39106.0,141.5557,143.0214,141.3865,141.8751,39106.0
2020-02-28 15:00:00,150.91,151.19,149.63,149.65,28473.0,141.7906,142.0536,140.5879,140.6067,28473.0
2020-02-28 15:30:00,149.41,152.07,149.04,151.76,113810.0,140.3812,142.8805,140.0336,142.5892,113810.0
2020-03-02 09:30:00,152.6,153.78,150.42,150.68,71136.0,143.3784,144.4871,141.3302,141.5745,71136.0
2020-03-02 10:00:00,150.48,152.01,150.44,151.17,36598.0,141.3865,142.8241,141.349,142.0348,36598.0
2020-03-02 10:30:00,151.17,153.71,150.75,152.78,45516.0,142.0348,144.4214,141.6402,143.5476,45516.0
2020-03-02 11:00:00,152.78,154.49,152.19,154.09,18213.0,143.5476,145.1542,142.9932,144.7784,18213.0
2020-03-02 11:30:00,154.41,155.57,153.73,155.22,17269.0,145.0791,146.169,144.4401,145.8401,17269.0
2020-03-02 12:00:00,155.23,155.45,154.57,154.91,14136.0,145.8495,146.0562,145.2294,145.5488,14136.0
2020-03-02 12:30:00,155.08,155.7,155.05,155.39,11633.0,145.7086,146.2911,145.6804,145.9998,11633.0
2020-03-02 13:00:00,155.43,155.66,154.31,154.65,10700.0,146.0374,146.2535,144.9851,145.3045,10700.0
2020-03-02 13:30:00,154.72,155.75,154.5,155.27,12920.0,145.3703,146.3381,145.1636,145.8871,12920.0
2020-03-02 14:00:00,155.23,155.86,155.02,155.03,20134.0,145.8495,146.4414,145.6522,145.6616,20134.0
2020-03-02 14:30:00,154.93,155.25,154.24,154.47,23614.0,145.5676,145.8683,144.9193,145.1354,23614.0
2020-03-02 15:00:00,154.54,156.36,154.54,156.32,13765.0,145.2012,146.9112,145.2012,146.8736,13765.0
2020-03-02 15:30:00,156.37,158.82,156.18,158.55,84229.0,146.9206,149.2226,146.7421,148.9689,84229.0
2020-03-03 09:30:00,158.7,158.7,157.04,157.89,21339.0,149.1098,149.1098,147.5501,148.3488,21339.0
2020-03-03 10:00:00,157.97,161.39,157.97,160.13,38810.0,148.4239,151.6373,148.4239,150.4534,38810.0
2020-03-03 10:30:00,159.89,161.18,159.32,160.93,19664.0,150.2279,151.4399,149.6923,151.2051,19664.0
2020-03-03 11:00:00,160.91,161.0,157.37,157.53,19430.0,151.1863,151.2708,147.8602,148.0105,19430.0
2020-03-03 11:30:00,157.48,159.59,157.48,159.49,10802.0,147.9635,149.946,147.9635,149.8521,10802.0
2020-03-03 12:00:00,159.38,160.48,159.3,159.6,27244.0,149.7487,150.7822,149.6736,149.9554,27244.0
2020-03-03 12:30:00,159.79,160.14,158.7,159.22,17480.0,150.1339,150.4628,149.1098,149.5984,17480.0
2020-03-03 13:00:00,158.89,158.89,157.69,158.31,19158.0,149.2883,149.2883,148.1608,148.7434,19158.0
2020-03-03 13:30:00,158.13,158.8,157.15,157.24,20159.0,148.5743,149.2038,147.6535,147.738,20159.0
2020-03-03 14:00:00,157.2,157.53,155.74,157.06,23819.0,147.7005,148.0105,146.3287,147.5689,23819.0
2020-03-03 14:30:00,156.88,157.61,155.92,157.57,20430.0,147.3998,148.0857,146.4978,148.0481,20430.0
2020-03-03 15:00:00,157.53,159.8,157.37,159.79,38309.0,148.0105,150.1433,147.8602,150.1339,38309.0
2020-03-03 15:30:00,159.7,160.51,157.31,157.9,268936.0,150.0494,150.8104,147.8038,148.3582,268936.0
2020-03-04 09:30:00,160.95,161.33,158.34,158.34,17534.0,151.2238,151.5809,148.7716,148.7716,17534.0
2020-03-04 10:00:00,158.47,160.04,158.47,159.81,10372.0,148.8937,150.3688,148.8937,150.1527,10372.0
2020-03-04 10:30:00,159.7,159.88,159.04,159.14,7161.0,150.0494,150.2185,149.4293,149.5232,7161.0
2020-03-04 11:00:00,159.2,159.32,158.73,159.23,13750.0,149.5796,149.6923,149.138,149.6078,13750.0
2020-03-04 11:30:00,159.31,159.71,158.76,159.59,15789.0,149.6829,150.0588,149.1662,149.946,15789.0
2020-03-04 12:00:00,159.66,159.81,159.24,159.81,21813.0,150.0118,150.1527,149.6172,150.1527,21813.0
2020-03-04 12:30:00,159.69,160.13,159.25,160.1,9908.0,150.04,150.4534,149.6266,150.4252,9908.0
2020-03-04 13:00:00,160.12,161.82,160.04,161.73,19110.0,150.444,152.0413,150.3688,151.9567,19110.0
2020-03-04 13:30:00,161.73,162.14,161.61,161.61,14845.0,151.9567,152.3419,151.844,151.844,14845.0
2020-03-04 14:00:00,161.81,161.94,161.19,161.94,8090.0,152.0319,152.154,151.4493,152.154,8090.0
2020-03-04 14:30:00,161.92,162.4,161.46,162.29,16937.0,152.1352,152.5862,151.703,152.4829,16937.0
2020-03-04 15:00:00,162.33,164.41,162.33,164.24,63773.0,152.5204,154.4748,152.5204,154.315,63773.0
2020-03-04 15:30:00,164.28,165.59,164.02,165.4,111909.0,154.3526,155.5834,154.1083,155.4049,111909.0
2020-03-05 09:30:00,160.45,163.16,160.45,162.08,23082.0,150.7541,153.3003,150.7541,152.2856,23082.0
2020-03-05 10:00:00,162.24,164.04,162.15,163.9,21654.0,152.4359,154.1271,152.3513,153.9956,21654.0
2020-03-05 10:30:00,163.95,164.58,163.63,163.82,17676.0,154.0426,154.6345,153.7419,153.9204,17676.0
2020-03-05 11:00:00,163.87,165.46,163.83,165.27,22007.0,153.9674,155.4613,153.9298,155.2828,22007.0
2020-03-05 11:30:00,165.29,165.29,164.14,164.37,33715.0,155.3016,155.3016,154.2211,154.4372,33715.0
2020-03-05 12:00:00,164.42,164.48,163.2,163.2,28855.0,154.4842,154.5405,153.3379,153.3379,28855.0
2020-03-05 12:30:00,163.36,163.48,162.22,162.73,25061.0,153.4882,153.601,152.4171,152.8963,25061.0
2020-03-05 13:00:00,162.67,162.87,161.86,162.33,25473.0,152.8399,153.0278,152.0789,152.5204,25473.0
2020-03-05 13:30:00,162.36,162.99,162.02,162.06,6724.0,152.5486,153.1406,152.2292,152.2668,6724.0
2020-03-05 14:00:00,162.08,162.45,161.66,162.19,50125.0,152.2856,152.6332,151.8909,152.3889,50125.0
2020-03-05 14:30:00,162.27,163.92,162.13,163.67,29300.0,152.4641,154.0144,152.3325,153.7795,29300.0
2020-03-05 15:00:00,163.76,163.79,162.97,163.49,25241.0,153.864,153.8922,153.1218,153.6104,25241.0
2020-03-05 15:30:00,163.34,165.55,163.28,164.88,146306.0,153.4694,155.5459,153.413,154.9164,146306.0
2020-03-06 09:30:00,160.22,162.21,159.75,161.31,45454.0,150.538,152.4077,150.0964,151.5621,45454.0
2020-03-06 10:00:00,161.45,163.36,161.0,163.26,148818.0,151.6936,153.4882,151.2708,153.3942,148818.0
2020-03-06 10:30:00,163.25,163.84,162.52,163.04,63621.0,153.3849,153.9392,152.699,153.1875,63621.0
2020-03-06 11:00:00,163.01,163.01,161.55,161.7,18835.0,153.1594,153.1594,151.7876,151.9285,18835.0
2020-03-06 11:30:00,161.87,162.24,160.38,160.48,12270.0,152.0882,152.4359,150.6883,150.7822,12270.0
2020-03-06 12:00:00,160.74,160.74,159.48,159.72,16619.0,151.0265,151.0265,149.8427,150.0682,16619.0
2020-03-06 12:30:00,159.73,161.03,159.73,160.43,9564.0,150.0776,151.299,150.0776,150.7353,9564.0
2020-03-06 13:00:00,160.38,160.71,159.68,160.1,13577.0,150.6883,150.9983,150.0306,150.4252,13577.0
2020-03-06 13:30:00,159.84,160.11,158.35,158.44,14870.0,150.1809,150.4346,148.781,148.8655,14870.0
2020-03-06 14:00:00,158.37,159.57,158.26,159.22,23441.0,148.7998,149.9272,148.6964,149.5984,23441.0
2020-03-06 14:30:00,159.31,159.36,156.98,157.48,20495.0,149.6829,149.7299,147.4937,147.9635,20495.0
2020-03-06 15:00:00,157.41,159.01,156.93,158.43,16294.0,147.8978,149.4011,147.4468,148.8561,16294.0
2020-03-06 15:30:00,158.27,162.2,158.27,161.5,80887.0,148.7058,152.3983,148.7058,151.7406,80887.0
2020-03-09 09:30:00,152.43,154.57,151.54,154.57,15847.0,143.2187,145.2294,142.3825,145.2294,15847.0
2020-03-09 10:00:00,154.46,154.67,152.84,153.3,13783.0,145.126,145.3233,143.6039,144.0361,13783.0
2020-03-09 10:30:00,153.88,153.97,152.42,152.58,48601.0,144.5811,144.6656,143.2093,143.3596,48601.0
2020-03-09 11:00:00,152.42,154.66,151.56,154.29,53964.0,143.2093,145.3139,142.4013,144.9663,53964.0
2020-03-09 11:30:00,154.36,157.08,154.06,156.41,21967.0,145.0321,147.5877,144.7502,146.9582,21967.0
2020-03-09 12:00:00,156.39,156.7,154.97,154.97,15287.0,146.9394,147.2307,145.6052,145.6052,15287.0
2020-03-09 12:30:00,155.23,155.41,153.92,154.47,11940.0,145.8495,146.0186,144.6187,145.1354,11940.0
2020-03-09 13:00:00,154.61,155.13,154.04,154.17,11279.0,145.267,145.7555,144.7314,144.8536,11279.0
2020-03-09 13:30:00,154.03,154.03,151.83,152.03,12922.0,144.722,144.722,142.655,142.8429,12922.0
2020-03-09 14:00:00,152.13,152.82,151.21,151.85,14917.0,142.9368,143.5851,142.0724,142.6738,14917.0
2020-03-09 14:30:00,151.43,153.14,150.82,152.59,20508.0,142.2791,143.8858,141.706,143.369,20508.0
2020-03-09 15:00:00,152.7,153.7,152.11,153.04,25467.0,143.4724,144.412,142.918,143.7918,25467.0
2020-03-09 15:30:00,153.2,154.41,150.99,151.29,102841.0,143.9422,145.0791,141.8657,142.1476,102841.0
2020-03-10 09:30:00,156.11,159.15,154.71,155.53,25612.0,146.6763,149.5326,145.3609,146.1314,25612.0
2020-03-10 10:00:00,155.66,157.37,155.54,156.78,12511.0,146.2535,147.8602,146.1408,147.3058,12511.0
2020-03-10 10:30:00,156.45,156.74,154.52,155.29,19914.0,146.9958,147.2683,145.1824,145.9059,19914.0
2020-03-10 11:00:00,154.91,155.25,152.68,152.68,21537.0,145.5488,145.8683,143.4536,143.4536,21537.0
2020-03-10 11:30:00,152.71,153.94,151.82,152.86,17302.0,143.4818,144.6375,142.6456,143.6227,17302.0
2020-03-10 12:00:00,153.0,155.24,153.0,154.78,71049.0,143.7543,145.8589,143.7543,145.4267,71049.0
2020-03-10 12:30:00,154.64,155.19,153.3,154.87,31854.0,145.2952,145.8119,144.0361,145.5113,31854.0
2020-03-10 13:00:00,154.89,157.0,154.35,156.48,17313.0,145.53,147.5125,145.0227,147.024,17313.0
2020-03-10 13:30:00,156.48,156.6,154.28,154.72,33999.0,147.024,147.1367,144.9569,145.3703,33999.0
2020-03-10 14:00:00,154.59,156.29,154.15,156.29,44297.0,145.2482,146.8454,144.8348,146.8454,44297.0
2020-03-10 14:30:00,156.05,159.56,156.05,158.52,19828.0,146.6199,149.9178,146.6199,148.9407,19828.0
2020-03-10 15:00:00,158.91,161.94,158.62,160.83,52005.0,149.3071,152.154,149.0346,151.1111,52005.0
2020-03-10 15:30:00,160.91,163.49,160.05,163.43,119198.0,151.1863,153.6104,150.3782,153.554,119198.0
2020-03-11 09:30:00,161.0,161.74,159.0,161.67,27771.0,151.2708,151.9661,149.3917,151.9003,27771.0
2020-03-11 10:00:00,161.75,162.58,160.19,160.19,34491.0,151.9755,152.7553,150.5098,150.5098,34491.0
2020-03-11 10:30:00,160.48,160.48,158.23,158.8,28184.0,150.7822,150.7822,148.6682,149.2038,28184.0
2020-03-11 11:00:00,158.81,159.45,157.72,158.19,21738.0,149.2132,149.8145,148.189,148.6306,21738.0
2020-03-11 11:30:00,158.18,159.66,158.1,159.58,13924.0,148.6212,150.0118,148.5461,149.9366,13924.0
2020-03-11 12:00:00,159.4,160.98,158.9,159.8,14251.0,149.7675,151.252,149.2977,150.1433,14251.0
2020-03-11 12:30:00,159.75,159.91,157.89,158.35,20584.0,150.0964,150.2467,148.3488,148.781,20584.0
2020-03-11 13:00:00,158.03,159.16,157.26,159.03,15852.0,148.4803,149.542,147.7568,149.4199,15852.0
2020-03-11 13:30:00,159.08,159.99,158.07,159.8,18733.0,149.4668,150.3219,148.5179,150.1433,18733.0
2020-03-11 14:00:00,159.77,159.88,158.83,159.13,24809.0,150.1151,150.2185,149.232,149.5138,24809.0
2020-03-11 14:30:00,159.09,161.18,159.09,160.18,27825.0,149.4762,151.4399,149.4762,150.5004,27825.0
2020-03-11 15:00:00,160.28,160.8,158.3,160.8,39227.0,150.5943,151.0829,148.734,151.0829,39227.0
2020-03-11 15:30:00,160.53,163.02,160.25,161.01,130796.0,150.8292,153.1688,150.5661,151.2802,130796.0
2020-03-12 09:30:00,152.04,154.41,149.19,154.41,50439.0,142.8523,145.0791,140.1745,145.0791,50439.0
2020-03-12 10:00:00,155.7,155.87,152.57,154.58,31923.0,146.2911,146.4508,143.3502,145.2388,31923.0
2020-03-12 10:30:00,155.14,156.93,153.91,154.91,41616.0,145.7649,147.4468,144.6093,145.5488,41616.0
2020-03-12 11:00:00,154.65,154.65,152.52,153.36,36925.0,145.3045,145.3045,143.3033,144.0925,36925.0
2020-03-12 11:30:00,153.25,153.79,151.4,151.69,28250.0,143.9892,144.4965,142.2509,142.5234,28250.0
2020-03-12 12:00:00,151.66,154.14,151.0,154.12,31794.0,142.4952,144.8254,141.8751,144.8066,31794.0
2020-03-12 12:30:00,153.77,158.63,152.68,158.17,22857.0,144.4777,149.044,143.4536,148.6118,22857.0
2020-03-12 13:00:00,158.06,161.33,157.2,159.21,35018.0,148.5085,151.5809,147.7005,149.589,35018.0
2020-03-12 13:30:00,158.52,158.92,155.93,158.85,30218.0,148.9407,149.3165,146.5072,149.2507,30218.0
2020-03-12 14:00:00,158.25,158.73,157.17,157.91,45839.0,148.687,149.138,147.6723,148.3675,45839.0
2020-03-12 14:30:00,157.91,160.85,157.16,157.16,46818.0,148.3675,151.1299,147.6629,147.6629,46818.0
2020-03-12 15:00:00,157.35,158.31,155.91,156.31,34416.0,147.8414,148.7434,146.4884,146.8642,34416.0
2020-03-12 15:30:00,156.43,159.37,155.04,155.09,152029.0,146.977,149.7393,145.671,145.718,152029.0
2020-03-13 09:30:00,160.49,162.14,155.25,155.58,53351.0,150.7916,152.3419,145.8683,146.1783,53351.0
2020-03-13 10:00:00,155.9,157.49,154.24,154.38,29346.0,146.479,147.9729,144.9193,145.0509,29346.0
2020-03-13 10:30:00,155.0,155.25,151.67,151.67,31008.0,145.6334,145.8683,142.5046,142.5046,31008.0
2020-03-13 11:00:00,151.77,153.77,149.27,149.38,35996.0,142.5986,144.4777,140.2497,140.353,35996.0
2020-03-13 11:30:00,149.66,150.84,147.16,150.74,35439.0,140.6161,141.7248,138.2672,141.6308,35439.0
2020-03-13 12:00:00,150.74,151.49,149.34,149.56,26028.0,141.6308,142.3355,140.3154,140.5221,26028.0
2020-03-13 12:30:00,149.47,152.22,149.47,151.04,25825.0,140.4376,143.0214,140.4376,141.9127,25825.0
2020-03-13 13:00:00,150.61,151.12,148.57,150.78,33359.0,141.5087,141.9879,139.592,141.6684,33359.0
2020-03-13 13:30:00,151.02,152.43,150.47,152.18,32616.0,141.8939,143.2187,141.3771,142.9838,32616.0
2020-03-13 14:00:00,151.8,151.99,150.27,150.96,13357.0,142.6268,142.8053,141.1892,141.8375,13357.0
2020-03-13 14:30:00,150.61,151.48,149.41,151.19,34618.0,141.5087,142.3261,140.3812,142.0536,34618.0
2020-03-13 15:00:00,151.21,152.76,150.5,152.28,35953.0,142.0724,143.5288,141.4053,143.0778,35953.0
2020-03-13 15:30:00,152.58,161.97,149.51,160.9,164122.0,143.3596,152.1822,140.4752,151.1769,164122.0
2020-03-16 09:30:00,148.0,149.38,144.4,146.38,30682.0,139.0564,140.353,135.674,137.5343,30682.0
2020-03-16 10:00:00,146.81,149.31,145.18,148.64,34250.0,137.9383,140.2872,136.4068,139.6577,34250.0
2020-03-16 10:30:00,148.56,152.83,148.23,152.04,32520.0,139.5826,143.5945,139.2725,142.8523,32520.0
2020-03-16 11:00:00,152.04,156.07,151.91,155.01,34164.0,142.8523,146.6387,142.7301,145.6428,34164.0
2020-03-16 11:30:00,155.16,155.34,153.47,154.25,26563.0,145.7837,145.9529,144.1959,144.9287,26563.0
2020-03-16 12:00:00,154.85,155.09,152.62,154.29,28449.0,145.4925,145.718,143.3972,144.9663,28449.0
2020-03-16 12:30:00,154.58,155.48,152.11,152.68,44996.0,145.2388,146.0844,142.918,143.4536,44996.0
2020-03-16 13:00:00,152.44,154.83,152.43,153.48,34471.0,143.2281,145.4737,143.2187,144.2053,34471.0
2020-03-16 13:30:00,153.29,153.73,152.35,153.33,51816.0,144.0267,144.4401,143.1435,144.0643,51816.0
2020-03-16 14:00:00,153.39,153.4,150.39,150.93,39562.0,144.1207,144.1301,141.302,141.8093,39562.0
2020-03-16 14:30:00,151.44,153.78,151.26,153.78,34167.0,142.2885,144.4871,142.1194,144.4871,34167.0
2020-03-16 15:00:00,153.79,155.32,152.86,153.25,36730.0,144.4965,145.9341,143.6227,143.9892,36730.0
2020-03-16 15:30:00,153.01,153.12,147.74,147.96,145674.0,143.7637,143.867,138.8121,139.0188,145674.0
2020-03-17 09:30:00,150.84,157.56,150.6,152.64,59356.0,141.7248,148.0387,141.4993,143.416,59356.0
2020-03-17 10:00:00,152.48,156.25,151.57,155.65,28504.0,143.2657,146.8079,142.4107,146.2441,28504.0
2020-03-17 10:30:00,155.83,157.49,154.91,156.66,33178.0,146.4132,147.9729,145.5488,147.1931,33178.0
2020-03-17 11:00:00,156.61,159.69,155.76,159.0,22343.0,147.1461,150.04,146.3475,149.3917,22343.0
2020-03-17 11:30:00,158.76,160.9,157.61,160.36,62825.0,149.1662,151.1769,148.0857,150.6695,62825.0
2020-03-17 12:00:00,160.55,162.56,158.78,158.79,40470.0,150.848,152.7366,149.185,149.1944,40470.0
2020-03-17 12:30:00,158.28,158.74,155.89,156.26,30727.0,148.7152,149.1474,146.4696,146.8173,30727.0
2020-03-17 13:00:00,156.22,157.9,154.03,155.4,36770.0,146.7797,148.3582,144.722,146.0092,36770.0
2020-03-17 13:30:00,155.46,157.23,154.88,156.46,29589.0,146.0656,147.7286,145.5207,147.0052,29589.0
2020-03-17 14:00:00,156.62,158.41,155.49,157.09,34019.0,147.1555,148.8373,146.0938,147.5971,34019.0
2020-03-17 14:30:00,157.17,158.64,155.31,156.43,24630.0,147.6723,149.0534,145.9247,146.977,24630.0
2020-03-17 15:00:00,156.43,156.75,153.75,153.99,34937.0,146.977,147.2776,144.4589,144.6844,34937.0
2020-03-17 15:30:00,153.97,156.59,153.6,156.13,120492.0,144.6656,147.1273,144.318,146.6951,120492.0
2020-03-18 09:30:00,145.06,148.89,144.07,146.58,40392.0,136.2941,139.8926,135.3639,137.7222,40392.0
2020-03-18 10:00:00,146.81,149.87,145.97,147.22,22228.0,137.9383,140.8134,137.1491,138.3235,22228.0
2020-03-18 10:30:00,147.57,149.71,147.56,148.18,12463.0,138.6524,140.6631,138.643,139.2255,12463.0
2020-03-18 11:00:00,148.04,151.18,147.8,150.43,17248.0,139.094,142.0442,138.8685,141.3396,17248.0
2020-03-18 11:30:00,150.43,154.13,149.83,153.77,16069.0,141.3396,144.816,140.7758,144.4777,16069.0
2020-03-18 12:00:00,154.1,156.19,153.08,154.02,26452.0,144.7878,146.7515,143.8294,144.7126,26452.0
2020-03-18 12:30:00,154.03,154.03,149.22,149.22,13732.0,144.722,144.722,140.2027,140.2027,13732.0
2020-03-18 13:00:00,147.72,150.71,147.72,148.61,27436.0,138.7933,141.6026,138.7933,139.6295,27436.0
2020-03-18 13:30:00,147.93,150.77,146.37,150.71,20594.0,138.9906,141.659,137.5249,141.6026,20594.0
2020-03-18 14:00:00,150.08,151.86,148.47,149.42,39315.0,141.0107,142.6831,139.498,140.3906,39315.0
2020-03-18 14:30:00,149.41,155.26,148.66,155.25,26918.0,140.3812,145.8777,139.6765,145.8683,26918.0
2020-03-18 15:00:00,155.26,155.26,150.24,152.22,38360.0,145.8777,145.8777,141.161,143.0214,38360.0
2020-03-18 15:30:00,151.97,159.6,151.22,159.43,121549.0,142.7865,149.9554,142.0818,149.7957,121549.0
2020-03-19 09:30:00,162.63,162.63,153.52,157.5,92183.0,152.8023,152.8023,144.2428,147.9823,92183.0
2020-03-19 10:00:00,157.5,159.6,156.01,156.09,38259.0,147.9823,149.9554,146.5824,146.6575,38259.0
2020-03-19 10:30:00,156.09,157.6,150.18,151.1,51177.0,146.6575,148.0763,141.1047,141.9691,51177.0
2020-03-19 11:00:00,151.34,159.05,151.09,158.45,37089.0,142.1946,149.4387,141.9597,148.8749,37089.0
2020-03-19 11:30:00,157.63,161.4,157.49,158.32,51918.0,148.1045,151.6466,147.9729,148.7528,51918.0
2020-03-19 12:00:00,158.49,159.52,154.1,156.66,37765.0,148.9125,149.8803,144.7878,147.1931,37765.0
2020-03-19 12:30:00,155.98,158.72,154.49,156.42,29568.0,146.5542,149.1286,145.1542,146.9676,29568.0
2020-03-19 13:00:00,156.11,156.45,154.03,155.2,35275.0,146.6763,146.9958,144.722,145.8213,35275.0
2020-03-19 13:30:00,155.19,157.8,153.98,156.45,35967.0,145.8119,148.2642,144.675,146.9958,35967.0
2020-03-19 14:00:00,156.28,158.59,154.74,156.9,37094.0,146.836,149.0065,145.3891,147.4186,37094.0
2020-03-19 14:30:00,156.8,159.22,155.5,156.41,53044.0,147.3246,149.5984,146.1032,146.9582,53044.0
2020-03-19 15:00:00,156.13,156.96,154.43,155.74,45841.0,146.6951,147.475,145.0978,146.3287,45841.0
2020-03-19 15:30:00,156.0,156.73,146.44,148.57,161059.0,146.573,147.2589,137.5907,139.592,161059.0
2020-03-20 09:30:00,152.97,153.91,148.64,149.37,111477.0,143.7261,144.6093,139.6577,140.3436,111477.0
2020-03-20 10:00:00,150.0,150.13,146.36,148.22,54900.0,140.9355,141.0577,137.5155,139.2631,54900.0
2020-03-20 10:30:00,148.21,152.71,148.21,152.07,54946.0,139.2537,143.4818,139.2537,142.8805,54946.0
2020-03-20 11:00:00,151.87,152.26,146.1,147.25,50929.0,142.6925,143.059,137.2712,138.3517,50929.0
2020-03-20 11:30:00,147.25,148.53,146.26,147.23,25089.0,138.3517,139.5544,137.4216,138.3329,25089.0
2020-03-20 12:00:00,146.52,147.28,144.44,144.92,51329.0,137.6658,138.3799,135.7115,136.1625,51329.0
2020-03-20 12:30:00,144.87,146.52,143.49,144.03,57475.0,136.1156,137.6658,134.8189,135.3263,57475.0
2020-03-20 13:00:00,144.16,145.56,143.77,144.19,37318.0,135.4485,136.7639,135.082,135.4766,37318.0
2020-03-20 13:30:00,144.19,145.32,143.81,144.91,49106.0,135.4766,136.5384,135.1196,136.1531,49106.0
2020-03-20 14:00:00,144.92,145.52,141.47,142.09,102484.0,136.1625,136.7263,132.921,133.5035,102484.0
2020-03-20 14:30:00,142.61,142.63,138.52,139.17,60753.0,133.9921,134.0109,130.1493,130.76,60753.0
2020-03-20 15:00:00,139.3,139.99,136.04,139.16,80559.0,130.8821,131.5304,127.8191,130.7506,80559.0
2020-03-20 15:30:00,139.25,139.67,130.3,134.11,180432.0,130.8352,131.2298,122.426,126.0058,180432.0
2020-03-23 09:30:00,134.41,135.42,126.07,131.48,40694.0,126.2876,127.2366,118.4516,123.5347,40694.0
2020-03-23 10:00:00,131.74,131.78,129.03,131.61,40647.0,123.779,123.8166,121.2328,123.6568,40647.0
2020-03-23 10:30:00,131.32,132.17,129.91,130.46,26674.0,123.3844,124.183,122.0596,122.5763,26674.0
2020-03-23 11:00:00,130.56,131.2,128.46,128.46,53940.0,122.6703,123.2716,120.6972,120.6972,53940.0
2020-03-23 11:30:00,128.47,128.84,126.07,127.7,39063.0,120.7066,121.0542,118.4516,119.9831,39063.0
2020-03-23 12:00:00,127.51,129.69,126.95,128.61,26688.0,119.8046,121.8529,119.2785,120.8381,26688.0
2020-03-23 12:30:00,128.73,133.6,128.38,132.49,36428.0,120.9509,125.5266,120.622,124.4837,36428.0
2020-03-23 13:00:00,132.62,133.8,131.46,131.87,34817.0,124.6058,125.7145,123.5159,123.9011,34817.0
2020-03-23 13:30:00,131.22,131.91,126.53,126.7,28236.0,123.2904,123.9387,118.8838,119.0436,28236.0
2020-03-23 14:00:00,127.11,127.28,124.47,127.28,46727.0,119.4288,119.5885,116.9483,119.5885,46727.0
2020-03-23 14:30:00,127.64,128.13,125.5,125.52,39131.0,119.9268,120.3871,117.9161,117.9349,39131.0
2020-03-23 15:00:00,125.78,125.98,123.64,124.8,33146.0,118.1792,118.3671,116.1685,117.2584,33146.0
2020-03-23 15:30:00,124.84,130.32,124.4,129.61,105592.0,117.296,122.4448,116.8825,121.7777,105592.0
2020-03-24 09:30:00,133.98,140.73,133.89,138.65,46981.0,125.8836,132.2257,125.7991,130.2714,46981.0
2020-03-24 10:00:00,138.66,140.5,138.25,140.24,35459.0,130.2808,132.0096,129.8956,131.7653,35459.0
2020-03-24 10:30:00,140.12,140.12,137.83,139.3,37461.0,131.6526,131.6526,129.501,130.8821,37461.0
2020-03-24 11:00:00,139.38,139.38,137.62,138.84,18454.0,130.9573,130.9573,129.3037,130.4499,18454.0
2020-03-24 11:30:00,138.64,140.56,138.1,140.48,24120.0,130.262,132.066,129.7547,131.9908,24120.0
2020-03-24 12:00:00,140.53,140.71,139.09,139.3,23165.0,132.0378,132.2069,130.6848,130.8821,23165.0
2020-03-24 12:30:00,139.49,139.5,136.89,136.98,19857.0,131.0607,131.0701,128.6178,128.7023,19857.0
2020-03-24 13:00:00,137.19,139.15,137.19,139.15,20120.0,128.8997,130.7412,128.8997,130.7412,20120.0
2020-03-24 13:30:00,139.14,139.45,136.58,137.28,33950.0,130.7318,131.0231,128.3265,128.9842,33950.0
2020-03-24 14:00:00,137.4,138.6,136.28,138.21,18664.0,129.097,130.2244,128.0446,129.858,18664.0
2020-03-24 14:30:00,138.15,140.93,137.93,140.93,32171.0,129.8016,132.4136,129.5949,132.4136,32171.0
2020-03-24 15:00:00,140.09,141.59,139.96,140.97,47626.0,131.6244,133.0338,131.5023,132.4512,47626.0
2020-03-24 15:30:00,141.06,143.37,139.54,142.28,147193.0,132.5358,134.7062,131.1076,133.6821,147193.0
2020-03-25 09:30:00,141.32,142.79,139.25,139.72,65393.0,132.7801,134.1612,130.8352,131.2768,65393.0
2020-03-25 10:00:00,139.03,140.17,138.11,139.49,16632.0,130.6285,131.6996,129.7641,131.0607,16632.0
2020-03-25 10:30:00,139.51,143.09,139.51,143.06,33723.0,131.0795,134.4431,131.0795,134.4149,33723.0
2020-03-25 11:00:00,144.05,145.99,142.87,143.54,20878.0,135.3451,137.1679,134.2364,134.8659,20878.0
2020-03-25 11:30:00,143.05,144.0,142.22,143.47,15482.0,134.4055,135.2981,133.6257,134.8002,15482.0
2020-03-25 12:00:00,143.34,145.74,143.31,145.74,26746.0,134.678,136.933,134.6498,136.933,26746.0
2020-03-25 12:30:00,145.33,145.92,143.83,144.27,26257.0,136.5478,137.1021,135.1384,135.5518,26257.0
2020-03-25 13:00:00,144.27,145.76,143.8,144.1,23729.0,135.5518,136.9518,135.1102,135.3921,23729.0
2020-03-25 13:30:00,144.38,146.04,143.74,144.91,67096.0,135.6552,137.2148,135.0538,136.1531,67096.0
2020-03-25 14:00:00,145.13,145.95,143.03,144.87,21598.0,136.3598,137.1303,134.3867,136.1156,21598.0
2020-03-25 14:30:00,144.87,145.82,144.03,145.44,31265.0,136.1156,137.0081,135.3263,136.6511,31265.0
2020-03-25 15:00:00,145.38,145.76,144.18,144.65,45746.0,136.5947,136.9518,135.4672,135.9088,45746.0
2020-03-25 15:30:00,144.65,145.39,140.75,141.45,114630.0,135.9088,136.6041,132.2445,132.9022,114630.0
2020-03-26 09:30:00,142.22,145.94,142.06,144.17,19321.0,133.6257,137.1209,133.4754,135.4579,19321.0
2020-03-26 10:00:00,144.34,147.32,144.33,146.37,30153.0,135.6176,138.4175,135.6082,137.5249,30153.0
2020-03-26 10:30:00,145.36,146.95,141.91,143.62,20712.0,136.5759,138.0699,133.3344,134.9411,20712.0
2020-03-26 11:00:00,143.6,143.91,142.27,143.21,24665.0,134.9223,135.2136,133.6727,134.5559,24665.0
2020-03-26 11:30:00,143.1,144.07,141.34,142.4,22801.0,134.4525,135.3639,132.7989,133.7948,22801.0
2020-03-26 12:00:00,142.88,143.73,141.92,143.27,30997.0,134.2458,135.0444,133.3438,134.6122,30997.0
2020-03-26 12:30:00,143.69,144.7,142.87,144.03,29149.0,135.0069,135.9558,134.2364,135.3263,29149.0
2020-03-26 13:00:00,144.1,144.17,142.23,142.39,24050.0,135.3921,135.4579,133.6351,133.7854,24050.0
2020-03-26 13:30:00,142.0,144.82,142.0,144.43,17301.0,133.419,136.0686,133.419,135.7021,17301.0
2020-03-26 14:00:00,144.47,145.41,143.91,145.16,28286.0,135.7397,136.6229,135.2136,136.388,28286.0
2020-03-26 14:30:00,145.24,148.04,145.23,147.27,27114.0,136.4632,139.094,136.4538,138.3705,27114.0
2020-03-26 15:00:00,147.27,148.46,146.83,148.19,38381.0,138.3705,139.4886,137.9571,139.2349,38381.0
2020-03-26 15:30:00,147.98,153.2,146.55,151.51,144079.0,139.0376,143.9422,137.694,142.3543,144079.0
2020-03-27 09:30:00,146.95,148.82,145.28,148.25,15986.0,138.0699,139.8269,136.5008,139.2913,15986.0
2020-03-27 10:00:00,147.81,148.42,146.58,146.82,12684.0,138.8779,139.451,137.7222,137.9477,12684.0
2020-03-27 10:30:00,147.13,147.74,146.18,147.74,6435.0,138.239,138.8121,137.3464,138.8121,6435.0
2020-03-27 11:00:00,148.07,150.3,147.92,149.57,9872.0,139.1222,141.2174,138.9812,140.5315,9872.0
2020-03-27 11:30:00,149.75,150.5,147.87,148.09,9119.0,140.7007,141.4053,138.9343,139.141,9119.0
2020-03-27 12:00:00,147.72,148.86,147.29,148.68,9021.0,138.7933,139.8644,138.3893,139.6953,9021.0
2020-03-27 12:30:00,148.62,150.39,148.3,149.71,8309.0,139.6389,141.302,139.3383,140.6631,8309.0
2020-03-27 13:00:00,149.66,150.21,148.17,148.31,12137.0,140.6161,141.1329,139.2161,139.3477,12137.0
2020-03-27 13:30:00,148.53,151.57,148.53,150.33,15476.0,139.5544,142.4107,139.5544,141.2456,15476.0
2020-03-27 14:00:00,150.07,152.45,149.91,152.2,23663.0,141.0013,143.2375,140.851,143.0026,23663.0
2020-03-27 14:30:00,151.9,153.19,151.33,153.19,22151.0,142.7207,143.9328,142.1852,143.9328,22151.0
2020-03-27 15:00:00,152.76,155.22,152.49,154.28,22128.0,143.5288,145.8401,143.2751,144.9569,22128.0
2020-03-27 15:30:00,154.45,154.46,147.39,148.81,91050.0,145.1166,145.126,138.4833,139.8175,91050.0
2020-03-30 09:30:00,150.63,153.16,146.49,149.51,34542.0,141.5275,143.9046,137.6377,140.4752,34542.0
2020-03-30 10:00:00,150.02,151.45,149.48,150.46,19349.0,140.9543,142.2979,140.447,141.3677,19349.0
2020-03-30 10:30:00,150.39,150.92,148.39,149.06,15291.0,141.302,141.8,139.4228,140.0524,15291.0
2020-03-30 11:00:00,149.22,152.6,149.22,152.38,22703.0,140.2027,143.3784,140.2027,143.1717,22703.0
2020-03-30 11:30:00,152.39,152.59,151.47,151.96,16283.0,143.1811,143.369,142.3167,142.7771,16283.0
2020-03-30 12:00:00,151.84,152.95,151.29,152.95,17576.0,142.6644,143.7073,142.1476,143.7073,17576.0
2020-03-30 12:30:00,152.99,154.15,152.25,153.92,14943.0,143.7449,144.8348,143.0496,144.6187,14943.0
2020-03-30 13:00:00,153.77,155.26,153.2,154.82,14626.0,144.4777,145.8777,143.9422,145.4643,14626.0
2020-03-30 13:30:00,155.24,155.33,154.18,155.16,13034.0,145.8589,145.9435,144.863,145.7837,13034.0
2020-03-30 14:00:00,155.14,155.85,154.17,155.67,20958.0,145.7649,146.432,144.8536,146.2629,20958.0
2020-03-30 14:30:00,155.71,156.69,155.29,156.21,16347.0,146.3005,147.2213,145.9059,146.7703,16347.0
2020-03-30 15:00:00,155.96,156.65,152.94,154.71,26349.0,146.5354,147.1837,143.6979,145.3609,26349.0
2020-03-30 15:30:00,154.56,156.78,154.23,156.05,62249.0,145.22,147.3058,144.9099,146.6199,62249.0
2020-03-31 09:30:00,154.51,156.77,152.71,154.56,20211.0,145.173,147.2964,143.4818,145.22,20211.0
2020-03-31 10:00:00,154.27,155.99,152.76,155.47,20567.0,144.9475,146.5636,143.5288,146.075,20567.0
2020-03-31 10:30:00,155.65,157.88,155.16,156.12,21096.0,146.2441,148.3394,145.7837,146.6857,21096.0
2020-03-31 11:00:00,156.25,156.44,155.05,155.99,15236.0,146.8079,146.9864,145.6804,146.5636,15236.0
2020-03-31 11:30:00,155.98,155.98,154.66,155.94,14917.0,146.5542,146.5542,145.3139,146.5166,14917.0
2020-03-31 12:00:00,156.25,156.25,154.85,155.21,12153.0,146.8079,146.8079,145.4925,145.8307,12153.0
2020-03-31 12:30:00,155.47,155.56,154.26,154.57,14171.0,146.075,146.1596,144.9381,145.2294,14171.0
2020-03-31 13:00:00,154.47,155.76,154.38,155.06,14935.0,145.1354,146.3475,145.0509,145.6898,14935.0
2020-03-31 13:30:00,155.3,156.91,155.2,156.68,16557.0,145.9153,147.428,145.8213,147.2119,16557.0
2020-03-31 14:00:00,156.63,156.63,154.75,155.91,19625.0,147.1649,147.1649,145.3985,146.4884,19625.0
2020-03-31 14:30:00,155.9,158.06,155.79,156.65,23803.0,146.479,148.5085,146.3757,147.1837,23803.0
2020-03-31 15:00:00,156.86,157.02,154.68,155.22,39490.0,147.381,147.5313,145.3327,145.8401,39490.0
2020-03-31 15:30:00,155.0,156.48,154.65,155.21,94492.0,145.6334,147.024,145.3045,145.8307,94492.0
2020-04-01 09:30:00,149.87,152.55,147.83,149.76,32883.0,140.8134,143.3315,138.8967,140.7101,32883.0
2020-04-01 10:00:00,149.5,149.5,147.01,149.04,29130.0,140.4658,140.4658,138.1262,140.0336,29130.0
2020-04-01 10:30:00,148.75,149.81,147.01,147.91,16721.0,139.7611,140.757,138.1262,138.9718,16721.0
2020-04-01 11:00:00,147.75,148.71,147.23,147.86,22998.0,138.8215,139.7235,138.3329,138.9249,22998.0
2020-04-01 11:30:00,147.74,148.65,146.99,147.59,20501.0,138.8121,139.6671,138.1074,138.6712,20501.0
2020-04-01 12:00:00,147.82,147.9,146.79,147.12,8395.0,138.8873,138.9624,137.9195,138.2296,8395.0
2020-04-01 12:30:00,147.22,148.34,146.98,146.99,14555.0,138.3235,139.3759,138.098,138.1074,14555.0
2020-04-01 13:00:00,147.31,148.48,147.14,147.75,14340.0,138.4081,139.5074,138.2484,138.8215,14340.0
2020-04-01 13:30:00,147.83,148.53,147.56,148.34,11067.0,138.8967,139.5544,138.643,139.3759,11067.0
2020-04-01 14:00:00,148.15,148.71,146.49,146.54,17350.0,139.1973,139.7235,137.6377,137.6846,17350.0
2020-04-01 14:30:00,146.36,147.14,145.54,145.54,18911.0,137.5155,138.2484,136.7451,136.7451,18911.0
2020-04-01 15:00:00,145.66,146.47,144.71,144.94,18256.0,136.8578,137.6189,135.9652,136.1813,18256.0
2020-04-01 15:30:00,144.96,148.22,144.69,147.08,88421.0,136.2001,139.2631,135.9464,138.192,88421.0
2020-04-02 09:30:00,144.33,147.82,142.56,146.71,21520.0,135.6082,138.8873,133.9451,137.8444,21520.0
2020-04-02 10:00:00,147.98,149.62,147.43,149.56,10895.0,139.0376,140.5785,138.5209,140.5221,10895.0
2020-04-02 10:30:00,149.81,150.85,148.33,149.74,21746.0,140.757,141.7342,139.3665,140.6913,21746.0
2020-04-02 11:00:00,149.56,151.22,148.88,150.24,25867.0,140.5221,142.0818,139.8832,141.161,25867.0
2020-04-02 11:30:00,150.17,150.83,149.54,149.77,20161.0,141.0953,141.7154,140.5033,140.7194,20161.0
2020-04-02 12:00:00,149.92,150.56,149.48,149.48,14527.0,140.8604,141.4617,140.447,140.447,14527.0
2020-04-02 12:30:00,149.65,150.87,149.65,150.68,11942.0,140.6067,141.753,140.6067,141.5745,11942.0
2020-04-02 13:00:00,150.51,151.09,149.02,149.34,16659.0,141.4147,141.9597,140.0148,140.3154,16659.0
2020-04-02 13:30:00,149.12,151.04,148.78,149.77,12923.0,140.1087,141.9127,139.7893,140.7194,12923.0
2020-04-02 14:00:00,149.75,149.78,147.98,149.07,17381.0,140.7007,140.7288,139.0376,140.0617,17381.0
2020-04-02 14:30:00,148.82,149.12,147.99,148.91,18579.0,139.8269,140.1087,139.047,139.9114,18579.0
2020-04-02 15:00:00,149.14,149.43,148.03,148.43,13571.0,140.1275,140.4,139.0846,139.4604,13571.0
2020-04-02 15:30:00,148.61,151.84,147.94,151.15,85268.0,139.6295,142.6644,139.0,142.0161,85268.0
2020-04-03 09:30:00,149.92,154.18,149.53,153.31,20958.0,140.8604,144.863,140.4939,144.0455,20958.0
2020-04-03 10:00:00,153.91,154.88,152.86,154.85,11137.0,144.6093,145.5207,143.6227,145.4925,11137.0
2020-04-03 10:30:00,154.65,155.31,153.69,154.04,39750.0,145.3045,145.9247,144.4026,144.7314,39750.0
2020-04-03 11:00:00,154.15,154.57,152.98,153.74,25564.0,144.8348,145.2294,143.7355,144.4495,25564.0
2020-04-03 11:30:00,153.52,154.3,152.83,153.38,22657.0,144.2428,144.9757,143.5945,144.1113,22657.0
2020-04-03 12:00:00,153.28,154.56,153.08,154.45,25823.0,144.0173,145.22,143.8294,145.1166,25823.0
2020-04-03 12:30:00,154.4,154.6,153.6,154.15,14445.0,145.0697,145.2576,144.318,144.8348,14445.0
2020-04-03 13:00:00,154.25,154.33,153.69,153.69,30200.0,144.9287,145.0039,144.4026,144.4026,30200.0
2020-04-03 13:30:00,153.69,154.02,151.51,151.69,32277.0,144.4026,144.7126,142.3543,142.5234,32277.0
2020-04-03 14:00:00,151.74,152.98,151.56,152.9,14084.0,142.5704,143.7355,142.4013,143.6603,14084.0
2020-04-03 14:30:00,152.93,154.12,152.16,153.81,13533.0,143.6885,144.8066,142.965,144.5153,13533.0
2020-04-03 15:00:00,153.77,154.26,153.06,154.26,13379.0,144.4777,144.9381,143.8106,144.9381,13379.0
2020-04-03 15:30:00,154.32,157.77,153.79,156.21,153771.0,144.9945,148.236,144.4965,146.7703,153771.0
2020-04-06 09:30:00,160.73,162.71,159.38,160.97,33548.0,151.0171,152.8775,149.7487,151.2426,33548.0
2020-04-06 10:00:00,161.01,162.6,160.35,161.28,18582.0,151.2802,152.7741,150.6601,151.5339,18582.0
2020-04-06 10:30:00,161.21,162.35,160.73,161.14,16226.0,151.4681,152.5392,151.0171,151.4024,16226.0
2020-04-06 11:00:00,161.26,161.78,160.86,161.04,28233.0,151.5151,152.0037,151.1393,151.3084,28233.0
2020-04-06 11:30:00,160.98,161.45,160.36,160.69,14819.0,151.252,151.6936,150.6695,150.9796,14819.0
2020-04-06 12:00:00,160.66,161.61,160.61,161.04,15437.0,150.9514,151.844,150.9044,151.3084,15437.0
2020-04-06 12:30:00,161.05,162.0,160.74,162.0,22017.0,151.3178,152.2104,151.0265,152.2104,22017.0
2020-04-06 13:00:00,162.04,162.39,161.52,162.39,15021.0,152.248,152.5768,151.7594,152.5768,15021.0
2020-04-06 13:30:00,162.37,164.0,162.24,163.86,22670.0,152.558,154.0895,152.4359,153.958,22670.0
2020-04-06 14:00:00,163.72,163.88,162.75,163.13,23092.0,153.8265,153.9768,152.9151,153.2721,23092.0
2020-04-06 14:30:00,163.18,163.81,162.59,163.81,25569.0,153.3191,153.911,152.7647,153.911,25569.0
2020-04-06 15:00:00,163.69,165.49,163.49,165.49,37839.0,153.7983,155.4895,153.6104,155.4895,37839.0
2020-04-06 15:30:00,165.52,168.67,164.36,167.33,204926.0,155.5177,158.4773,154.4278,157.2183,204926.0
2020-04-07 09:30:00,171.58,173.82,170.55,173.42,79506.0,161.2115,163.3161,160.2437,162.9403,79506.0
2020-04-07 10:00:00,173.34,173.44,171.0,172.91,76595.0,162.8651,162.9591,160.6665,162.4611,76595.0
2020-04-07 10:30:00,172.9,172.91,170.44,171.3,62512.0,162.4517,162.4611,160.1404,160.9484,62512.0
2020-04-07 11:00:00,171.74,172.56,170.59,172.34,52963.0,161.3618,162.1323,160.2813,161.9255,52963.0
2020-04-07 11:30:00,172.3,172.66,171.23,171.61,39351.0,161.888,162.2262,160.8826,161.2397,39351.0
2020-04-07 12:00:00,171.76,172.03,169.34,169.98,36311.0,161.3806,161.6343,159.1068,159.7082,36311.0
2020-04-07 12:30:00,170.46,170.46,167.43,169.29,26105.0,160.1592,160.1592,157.3123,159.0599,26105.0
2020-04-07 13:00:00,169.29,170.1,168.65,169.87,19714.0,159.0599,159.8209,158.4585,159.6048,19714.0
2020-04-07 13:30:00,170.14,170.75,169.67,170.05,19278.0,159.8585,160.4316,159.4169,159.7739,19278.0
2020-04-07 14:00:00,170.05,170.43,169.19,169.86,30450.0,159.7739,160.131,158.9659,159.5954,30450.0
2020-04-07 14:30:00,169.69,169.8,166.8,167.68,19496.0,159.4357,159.539,156.7203,157.5472,19496.0
2020-04-07 15:00:00,167.8,168.94,166.52,166.66,36443.0,157.6599,158.731,156.4572,156.5888,36443.0
2020-04-07 15:30:00,166.7,169.72,166.01,167.0,86704.0,156.6264,159.4639,155.9781,156.9082,86704.0
2020-04-08 09:30:00,158.83,168.84,158.83,168.34,62723.0,149.232,158.6371,149.232,158.1673,62723.0
2020-04-08 10:00:00,168.19,168.21,164.97,167.17,50052.0,158.0263,158.0451,155.0009,157.068,50052.0
2020-04-08 10:30:00,167.14,167.73,165.82,166.76,19565.0,157.0398,157.5941,155.7995,156.6827,19565.0
2020-04-08 11:00:00,166.99,167.52,166.38,167.37,30317.0,156.8988,157.3968,156.3257,157.2559,30317.0
2020-04-08 11:30:00,167.47,167.86,166.82,167.63,11659.0,157.3498,157.7163,156.7391,157.5002,11659.0
2020-04-08 12:00:00,167.58,167.6,166.71,167.13,29349.0,157.4532,157.472,156.6358,157.0304,29349.0
2020-04-08 12:30:00,167.15,167.39,166.01,166.87,28396.0,157.0492,157.2747,155.9781,156.7861,28396.0
2020-04-08 13:00:00,166.9,168.03,166.62,167.45,16983.0,156.8143,157.876,156.5512,157.331,16983.0
2020-04-08 13:30:00,167.45,167.45,165.13,166.28,32980.0,157.331,157.331,155.1512,156.2318,32980.0
2020-04-08 14:00:00,166.27,166.57,165.26,165.74,18723.0,156.2224,156.5042,155.2734,155.7244,18723.0
2020-04-08 14:30:00,165.74,167.3,165.65,166.59,21263.0,155.7244,157.1901,155.6398,156.523,21263.0
2020-04-08 15:00:00,166.52,168.24,166.41,168.09,36926.0,156.4572,158.0733,156.3539,157.9324,36926.0
2020-04-08 15:30:00,168.08,170.5,167.49,169.38,110760.0,157.923,160.1967,157.3686,159.1444,110760.0
2020-04-09 09:30:00,170.68,171.76,170.06,170.82,23002.0,160.3659,161.3806,159.7833,160.4974,23002.0
2020-04-09 10:00:00,170.8,171.97,169.74,170.71,22176.0,160.4786,161.5779,159.4827,160.394,22176.0
2020-04-09 10:30:00,170.49,171.71,170.16,171.49,11383.0,160.1873,161.3336,159.8773,161.1269,11383.0
2020-04-09 11:00:00,171.17,171.35,169.99,170.93,9167.0,160.8263,160.9954,159.7176,160.6008,9167.0
2020-04-09 11:30:00,171.1,171.1,170.46,170.59,11522.0,160.7605,160.7605,160.1592,160.2813,11522.0
2020-04-09 12:00:00,170.5,171.1,170.41,170.85,7129.0,160.1967,160.7605,160.1122,160.5256,7129.0
2020-04-09 12:30:00,170.85,171.95,170.63,171.52,9929.0,160.5256,161.5591,160.3189,161.1551,9929.0
2020-04-09 13:00:00,171.56,171.96,171.09,171.61,7148.0,161.1927,161.5685,160.7511,161.2397,7148.0
2020-04-09 13:30:00,171.69,171.9,170.81,171.57,10545.0,161.3148,161.5121,160.488,161.2021,10545.0
2020-04-09 14:00:00,171.2,171.21,169.86,170.37,18186.0,160.8544,160.8638,159.5954,160.0746,18186.0
2020-04-09 14:30:00,170.43,171.64,169.2,169.74,19652.0,160.131,161.2678,158.9753,159.4827,19652.0
2020-04-09 15:00:00,169.39,170.42,169.29,169.8,26859.0,159.1538,160.1216,159.0599,159.539,26859.0
2020-04-09 15:30:00,170.03,171.02,169.48,170.01,34544.0,159.7551,160.6853,159.2384,159.7363,34544.0
2020-04-13 09:30:00,168.39,169.78,166.31,166.31,10873.0,158.2142,159.5202,156.2599,156.2599,10873.0
2020-04-13 10:00:00,166.04,167.36,164.36,165.13,14661.0,156.0063,157.2465,154.4278,155.1512,14661.0
2020-04-13 10:30:00,164.44,165.17,163.31,164.25,18021.0,154.5029,155.1888,153.4412,154.3244,18021.0
2020-04-13 11:00:00,164.4,165.17,163.69,165.04,8806.0,154.4654,155.1888,153.7983,155.0667,8806.0
2020-04-13 11:30:00,164.8,165.18,163.99,164.51,9112.0,154.8412,155.1982,154.0801,154.5687,9112.0
2020-04-13 12:00:00,164.14,165.07,163.87,164.33,16874.0,154.2211,155.0949,153.9674,154.3996,16874.0
2020-04-13 12:30:00,164.31,164.34,163.06,163.24,13891.0,154.3808,154.409,153.2063,153.3755,13891.0
2020-04-13 13:00:00,163.1,163.55,162.65,162.83,9928.0,153.2439,153.6667,152.8211,152.9902,9928.0
2020-04-13 13:30:00,162.88,163.49,162.75,163.09,24155.0,153.0372,153.6104,152.9151,153.2345,24155.0
2020-04-13 14:00:00,163.11,163.17,162.25,162.66,10633.0,153.2533,153.3097,152.4453,152.8305,10633.0
2020-04-13 14:30:00,162.71,163.05,162.22,162.9,24439.0,152.8775,153.1969,152.4171,153.056,24439.0
2020-04-13 15:00:00,162.9,163.95,162.71,163.24,20284.0,153.056,154.0426,152.8775,153.3755,20284.0
2020-04-13 15:30:00,163.22,163.82,162.62,162.9,62472.0,153.3567,153.9204,152.7929,153.056,62472.0
2020-04-14 09:30:00,165.92,167.11,164.05,165.9,21427.0,155.8935,157.0116,154.1365,155.8747,21427.0
2020-04-14 10:00:00,165.89,167.42,165.59,166.26,15201.0,155.8653,157.3029,155.5834,156.213,15201.0
2020-04-14 10:30:00,165.79,166.29,165.18,166.06,17441.0,155.7714,156.2411,155.1982,156.025,17441.0
2020-04-14 11:00:00,166.24,166.29,165.4,165.62,15704.0,156.1942,156.2411,155.4049,155.6116,15704.0
2020-04-14 11:30:00,165.8,166.4,165.46,165.76,9820.0,155.7808,156.3445,155.4613,155.7432,9820.0
2020-04-14 12:00:00,166.01,166.53,165.58,166.24,15417.0,155.9781,156.4666,155.5741,156.1942,15417.0
2020-04-14 12:30:00,166.34,166.39,165.47,165.65,25477.0,156.2881,156.3351,155.4707,155.6398,25477.0
2020-04-14 13:00:00,165.6,165.94,165.31,165.68,23061.0,155.5928,155.9123,155.3204,155.668,23061.0
2020-04-14 13:30:00,165.71,166.69,165.7,166.59,15494.0,155.6962,156.617,155.6868,156.523,15494.0
2020-04-14 14:00:00,166.5,166.53,166.08,166.53,12223.0,156.4385,156.4666,156.0438,156.4666,12223.0
2020-04-14 14:30:00,166.69,167.22,166.64,167.05,12359.0,156.617,157.1149,156.57,156.9552,12359.0
2020-04-14 15:00:00,166.98,167.36,166.38,167.36,22834.0,156.8895,157.2465,156.3257,157.2465,22834.0
2020-04-14 15:30:00,167.46,168.35,167.18,168.0,59670.0,157.3404,158.1767,157.0774,157.8478,59670.0
2020-04-15 09:30:00,164.26,165.72,163.18,163.29,24054.0,154.3338,155.7056,153.3191,153.4224,24054.0
2020-04-15 10:00:00,163.67,163.67,161.28,162.9,17343.0,153.7795,153.7795,151.5339,153.056,17343.0
2020-04-15 10:30:00,162.67,163.3,161.87,162.78,9605.0,152.8399,153.4318,152.0882,152.9433,9605.0
2020-04-15 11:00:00,162.75,163.55,162.25,163.47,9611.0,152.9151,153.6667,152.4453,153.5916,9611.0
2020-04-15 11:30:00,163.62,163.84,162.88,163.13,5941.0,153.7325,153.9392,153.0372,153.2721,5941.0
2020-04-15 12:00:00,163.13,163.37,162.42,162.77,7400.0,153.2721,153.4976,152.605,152.9339,7400.0
2020-04-15 12:30:00,162.6,163.34,162.27,163.34,12822.0,152.7741,153.4694,152.4641,153.4694,12822.0
2020-04-15 13:00:00,163.32,164.18,163.2,163.87,9383.0,153.4506,154.2587,153.3379,153.9674,9383.0
2020-04-15 13:30:00,163.86,164.61,163.84,164.38,11717.0,153.958,154.6627,153.9392,154.4466,11717.0
2020-04-15 14:00:00,164.62,165.15,164.48,164.92,15604.0,154.6721,155.17,154.5405,154.9539,15604.0
2020-04-15 14:30:00,164.94,165.04,164.44,164.44,18498.0,154.9727,155.0667,154.5029,154.5029,18498.0
2020-04-15 15:00:00,164.39,164.58,163.18,163.33,14718.0,154.456,154.6345,153.3191,153.46,14718.0
2020-04-15 15:30:00,163.16,163.56,162.82,163.22,37690.0,153.3003,153.6761,152.9808,153.3567,37690.0
2020-04-16 09:30:00,166.02,167.41,164.43,164.46,26054.0,155.9875,157.2935,154.4935,154.5217,26054.0
2020-04-16 10:00:00,164.45,165.32,163.73,165.07,15760.0,154.5123,155.3298,153.8358,155.0949,15760.0
2020-04-16 10:30:00,165.36,165.48,164.2,164.93,12747.0,155.3673,155.4801,154.2774,154.9633,12747.0
2020-04-16 11:00:00,164.75,165.57,164.48,165.32,11315.0,154.7942,155.5647,154.5405,155.3298,11315.0
2020-04-16 11:30:00,165.22,165.73,164.63,165.13,13966.0,155.2358,155.715,154.6815,155.1512,13966.0
2020-04-16 12:00:00,165.33,165.41,163.17,163.46,15940.0,155.3392,155.4143,153.3097,153.5822,15940.0
2020-04-16 12:30:00,163.18,163.88,162.81,163.64,8586.0,153.3191,153.9768,152.9714,153.7513,8586.0
2020-04-16 13:00:00,163.68,164.34,163.42,164.34,6393.0,153.7889,154.409,153.5446,154.409,6393.0
2020-04-16 13:30:00,164.33,165.31,164.32,165.3,11062.0,154.3996,155.3204,154.3902,155.311,11062.0
2020-04-16 14:00:00,165.13,166.12,164.79,165.34,18996.0,155.1512,156.0814,154.8318,155.3486,18996.0
2020-04-16 14:30:00,165.46,166.09,165.3,166.09,20952.0,155.4613,156.0532,155.311,156.0532,20952.0
2020-04-16 15:00:00,166.12,166.13,165.35,165.93,18650.0,156.0814,156.0908,155.358,155.9029,18650.0
2020-04-16 15:30:00,166.06,166.34,165.21,165.41,54537.0,156.025,156.2881,155.2264,155.4143,54537.0
2020-04-17 09:30:00,168.66,170.66,167.84,170.0,33729.0,158.4679,160.3471,157.6975,159.727,33729.0
2020-04-17 10:00:00,169.84,170.69,168.71,169.34,9786.0,159.5766,160.3753,158.5149,159.1068,9786.0
2020-04-17 10:30:00,169.15,170.34,168.87,169.01,11500.0,158.9283,160.0464,158.6652,158.7968,11500.0
2020-04-17 11:00:00,169.03,169.59,168.0,168.32,8561.0,158.8156,159.3417,157.8478,158.1485,8561.0
2020-04-17 11:30:00,168.34,169.21,168.1,168.81,9161.0,158.1673,158.9847,157.9418,158.6089,9161.0
2020-04-17 12:00:00,168.8,169.02,168.4,168.77,14257.0,158.5995,158.8062,158.2236,158.5713,14257.0
2020-04-17 12:30:00,168.8,169.71,168.8,169.61,46146.0,158.5995,159.4545,158.5995,159.3605,46146.0
2020-04-17 13:00:00,169.51,169.71,169.39,169.39,8308.0,159.2666,159.4545,159.1538,159.1538,8308.0
2020-04-17 13:30:00,169.42,169.64,169.07,169.33,8349.0,159.182,159.3887,158.8532,159.0974,8349.0
2020-04-17 14:00:00,169.07,169.13,168.48,168.81,11028.0,158.8532,158.9095,158.2988,158.6089,11028.0
2020-04-17 14:30:00,168.81,169.11,168.35,168.44,9789.0,158.6089,158.8907,158.1767,158.2612,9789.0
2020-04-17 15:00:00,168.4,168.57,168.2,168.37,16754.0,158.2236,158.3834,158.0357,158.1955,16754.0
2020-04-17 15:30:00,168.47,170.09,168.01,169.66,69889.0,158.2894,159.8115,157.8572,159.4075,69889.0
2020-04-20 09:30:00,167.12,167.85,166.2,166.54,26664.0,157.021,157.7069,156.1566,156.476,26664.0
2020-04-20 10:00:00,166.28,167.06,165.96,166.72,5755.0,156.2318,156.9646,155.9311,156.6452,5755.0
2020-04-20 10:30:00,166.61,167.02,166.12,166.12,14498.0,156.5418,156.927,156.0814,156.0814,14498.0
2020-04-20 11:00:00,166.27,167.47,166.14,167.03,10252.0,156.2224,157.3498,156.1002,156.9364,10252.0
2020-04-20 11:30:00,167.15,167.54,166.85,167.37,5100.0,157.0492,157.4156,156.7673,157.2559,5100.0
2020-04-20 12:00:00,167.59,168.02,167.41,167.79,4857.0,157.4626,157.8666,157.2935,157.6505,4857.0
2020-04-20 12:30:00,167.91,168.03,167.11,167.34,14524.0,157.7633,157.876,157.0116,157.2277,14524.0
2020-04-20 13:00:00,167.33,167.99,167.33,167.78,8540.0,157.2183,157.8384,157.2183,157.6411,8540.0
2020-04-20 13:30:00,167.72,168.14,167.62,168.0,11435.0,157.5847,157.9794,157.4908,157.8478,11435.0
2020-04-20 14:00:00,167.99,168.04,167.32,167.32,11276.0,157.8384,157.8854,157.2089,157.2089,11276.0
2020-04-20 14:30:00,167.54,167.94,166.72,166.72,11922.0,157.4156,157.7914,156.6452,156.6452,11922.0
2020-04-20 15:00:00,166.72,167.01,166.37,167.01,16043.0,156.6452,156.9176,156.3163,156.9176,16043.0
2020-04-20 15:30:00,167.03,167.57,166.41,166.49,68450.0,156.9364,157.4438,156.3539,156.4291,68450.0
2020-04-21 09:30:00,164.65,164.81,162.73,162.89,16026.0,154.7003,154.8506,152.8963,153.0466,16026.0
2020-04-21 10:00:00,162.76,163.23,162.3,162.54,5150.0,152.9245,153.3661,152.4923,152.7178,5150.0
2020-04-21 10:30:00,162.32,162.98,161.44,161.48,6800.0,152.5111,153.1312,151.6842,151.7218,6800.0
2020-04-21 11:00:00,161.62,161.66,159.87,159.87,10610.0,151.8534,151.8909,150.2091,150.2091,10610.0
2020-04-21 11:30:00,159.63,160.27,159.21,159.27,8524.0,149.9836,150.5849,149.589,149.6454,8524.0
2020-04-21 12:00:00,159.33,159.73,159.07,159.47,5890.0,149.7017,150.0776,149.4574,149.8333,5890.0
2020-04-21 12:30:00,159.15,159.45,158.44,159.26,5949.0,149.5326,149.8145,148.8655,149.636,5949.0
2020-04-21 13:00:00,159.44,159.63,158.93,159.39,11671.0,149.8051,149.9836,149.3259,149.7581,11671.0
2020-04-21 13:30:00,159.31,159.71,159.0,159.12,16510.0,149.6829,150.0588,149.3917,149.5044,16510.0
2020-04-21 14:00:00,159.04,159.52,158.93,159.0,9281.0,149.4293,149.8803,149.3259,149.3917,9281.0
2020-04-21 14:30:00,158.87,159.0,157.89,157.93,9448.0,149.2695,149.3917,148.3488,148.3863,9448.0
2020-04-21 15:00:00,158.28,158.43,157.16,157.34,22572.0,148.7152,148.8561,147.6629,147.832,22572.0
2020-04-21 15:30:00,157.35,158.12,155.0,156.38,73956.0,147.8414,148.5649,145.6334,146.93,73956.0
2020-04-22 09:30:00,157.33,159.14,156.01,158.7,31894.0,147.8226,149.5232,146.5824,149.1098,31894.0
2020-04-22 10:00:00,158.46,159.21,157.65,158.47,11941.0,148.8843,149.589,148.1233,148.8937,11941.0
2020-04-22 10:30:00,158.52,158.73,157.9,158.28,21651.0,148.9407,149.138,148.3582,148.7152,21651.0
2020-04-22 11:00:00,158.45,160.78,158.34,160.78,25221.0,148.8749,151.0641,148.7716,151.0641,25221.0
2020-04-22 11:30:00,160.68,160.68,159.72,159.82,8108.0,150.9702,150.9702,150.0682,150.1621,8108.0
2020-04-22 12:00:00,159.93,160.46,159.9,160.21,5957.0,150.2655,150.7635,150.2373,150.5286,5957.0
2020-04-22 12:30:00,160.31,160.57,159.52,159.53,8785.0,150.6225,150.8668,149.8803,149.8897,8785.0
2020-04-22 13:00:00,159.42,159.7,159.25,159.53,4247.0,149.7863,150.0494,149.6266,149.8897,4247.0
2020-04-22 13:30:00,159.7,159.81,158.58,158.78,16307.0,150.0494,150.1527,148.9971,149.185,16307.0
2020-04-22 14:00:00,158.78,158.84,158.31,158.57,17850.0,149.185,149.2413,148.7434,148.9877,17850.0
2020-04-22 14:30:00,158.58,159.65,158.46,159.65,9688.0,148.9971,150.0024,148.8843,150.0024,9688.0
2020-04-22 15:00:00,159.53,160.5,159.53,159.98,15347.0,149.8897,150.801,149.8897,150.3125,15347.0
2020-04-22 15:30:00,160.13,161.06,159.45,159.46,74981.0,150.4534,151.3272,149.8145,149.8239,74981.0
2020-04-23 09:30:00,159.6,160.67,158.29,160.21,5697.0,149.9554,150.9608,148.7246,150.5286,5697.0
2020-04-23 10:00:00,160.18,160.5,159.19,159.26,8335.0,150.5004,150.801,149.5702,149.636,8335.0
2020-04-23 10:30:00,159.51,159.69,158.85,159.12,17643.0,149.8709,150.04,149.2507,149.5044,17643.0
2020-04-23 11:00:00,159.04,159.45,158.21,159.33,17535.0,149.4293,149.8145,148.6494,149.7017,17535.0
2020-04-23 11:30:00,159.43,159.43,158.18,158.49,11769.0,149.7957,149.7957,148.6212,148.9125,11769.0
2020-04-23 12:00:00,158.44,158.91,158.37,158.78,13270.0,148.8655,149.3071,148.7998,149.185,13270.0
2020-04-23 12:30:00,158.67,158.95,156.97,158.42,21665.0,149.0816,149.3447,147.4844,148.8467,21665.0
2020-04-23 13:00:00,158.43,158.79,157.73,158.03,12221.0,148.8561,149.1944,148.1984,148.4803,12221.0
2020-04-23 13:30:00,158.06,158.21,157.19,157.39,13207.0,148.5085,148.6494,147.6911,147.879,13207.0
2020-04-23 14:00:00,157.41,157.54,156.38,156.58,21235.0,147.8978,148.0199,146.93,147.1179,21235.0
2020-04-23 14:30:00,156.59,157.6,156.17,157.45,24069.0,147.1273,148.0763,146.7327,147.9353,24069.0
2020-04-23 15:00:00,157.54,157.54,155.9,155.93,24642.0,148.0199,148.0199,146.479,146.5072,24642.0
2020-04-23 15:30:00,155.99,157.29,155.7,155.99,85990.0,146.5636,147.785,146.2911,146.5636,85990.0
2020-04-24 09:30:00,157.26,157.49,155.26,155.27,16924.0,147.7568,147.9729,145.8777,145.8871,16924.0
2020-04-24 10:00:00,155.52,156.65,155.37,156.65,8981.0,146.122,147.1837,145.981,147.1837,8981.0
2020-04-24 10:30:00,156.61,157.2,156.49,156.76,22780.0,147.1461,147.7005,147.0334,147.287,22780.0
2020-04-24 11:00:00,156.83,157.2,156.56,156.89,29482.0,147.3528,147.7005,147.0991,147.4092,29482.0
2020-04-24 11:30:00,156.66,157.05,156.51,156.94,20922.0,147.1931,147.5595,147.0521,147.4562,20922.0
2020-04-24 12:00:00,156.89,158.66,156.61,158.5,23834.0,147.4092,149.0722,147.1461,148.9219,23834.0
2020-04-24 12:30:00,158.49,158.62,157.71,157.77,26990.0,148.9125,149.0346,148.1796,148.236,26990.0
2020-04-24 13:00:00,157.75,157.76,157.06,157.48,9810.0,148.2172,148.2266,147.5689,147.9635,9810.0
2020-04-24 13:30:00,157.5,157.6,157.23,157.52,12677.0,147.9823,148.0763,147.7286,148.0011,12677.0
2020-04-24 14:00:00,157.56,158.52,157.49,157.6,25983.0,148.0387,148.9407,147.9729,148.0763,25983.0
2020-04-24 14:30:00,157.62,157.78,157.52,157.63,37696.0,148.0951,148.2454,148.0011,148.1045,37696.0
2020-04-24 15:00:00,157.65,157.84,157.36,157.65,80862.0,148.1233,148.3018,147.8508,148.1233,80862.0
2020-04-24 15:30:00,157.61,159.16,157.57,159.05,110664.0,148.0857,149.542,148.0481,149.4387,110664.0
2020-04-27 09:30:00,161.26,161.26,160.25,160.76,11264.0,151.5151,151.5151,150.5661,151.0453,11264.0
2020-04-27 10:00:00,160.77,161.83,160.77,161.83,13690.0,151.0547,152.0507,151.0547,152.0507,13690.0
2020-04-27 10:30:00,162.09,162.61,161.31,161.31,11984.0,152.295,152.7835,151.5621,151.5621,11984.0
2020-04-27 11:00:00,161.0,161.62,160.64,161.53,9406.0,151.2708,151.8534,150.9326,151.7688,9406.0
2020-04-27 11:30:00,161.29,162.0,161.29,162.0,5600.0,151.5433,152.2104,151.5433,152.2104,5600.0
2020-04-27 12:00:00,161.9,162.09,161.54,161.83,20046.0,152.1164,152.295,151.7782,152.0507,20046.0
2020-04-27 12:30:00,161.9,162.67,161.72,162.52,7558.0,152.1164,152.8399,151.9473,152.699,7558.0
2020-04-27 13:00:00,162.33,162.46,162.02,162.33,5121.0,152.5204,152.6426,152.2292,152.5204,5121.0
2020-04-27 13:30:00,162.25,162.56,162.1,162.15,6435.0,152.4453,152.7366,152.3043,152.3513,6435.0
2020-04-27 14:00:00,162.25,162.38,162.07,162.27,10714.0,152.4453,152.5674,152.2762,152.4641,10714.0
2020-04-27 14:30:00,162.21,162.88,162.14,162.77,10938.0,152.4077,153.0372,152.3419,152.9339,10938.0
2020-04-27 15:00:00,162.6,163.75,162.6,163.63,26024.0,152.7741,153.8546,152.7741,153.7419,26024.0
2020-04-27 15:30:00,163.78,164.25,163.35,163.43,78003.0,153.8828,154.3244,153.4788,153.554,78003.0
2020-04-28 09:30:00,164.8,165.8,162.84,163.56,26692.0,154.8412,155.7808,152.9996,153.6761,26692.0
2020-04-28 10:00:00,163.62,163.98,160.74,162.16,25166.0,153.7325,154.0707,151.0265,152.3607,25166.0
2020-04-28 10:30:00,162.45,162.77,160.91,160.91,23726.0,152.6332,152.9339,151.1863,151.1863,23726.0
2020-04-28 11:00:00,160.91,162.22,160.91,161.86,12320.0,151.1863,152.4171,151.1863,152.0789,12320.0
2020-04-28 11:30:00,161.86,162.3,161.83,162.06,14559.0,152.0789,152.4923,152.0507,152.2668,14559.0
2020-04-28 12:00:00,162.13,162.17,161.23,161.43,17164.0,152.3325,152.3701,151.4869,151.6748,17164.0
2020-04-28 12:30:00,161.39,162.33,161.22,162.08,41911.0,151.6373,152.5204,151.4775,152.2856,41911.0
2020-04-28 13:00:00,162.1,162.24,161.71,161.89,25702.0,152.3043,152.4359,151.9379,152.107,25702.0
2020-04-28 13:30:00,161.97,162.73,161.93,162.32,33404.0,152.1822,152.8963,152.1446,152.5111,33404.0
2020-04-28 14:00:00,162.41,163.23,162.39,162.72,13273.0,152.5956,153.3661,152.5768,152.8869,13273.0
2020-04-28 14:30:00,162.8,162.8,162.08,162.19,12708.0,152.962,152.962,152.2856,152.3889,12708.0
2020-04-28 15:00:00,162.23,162.59,161.72,161.94,16823.0,152.4265,152.7647,151.9473,152.154,16823.0
2020-04-28 15:30:00,161.82,162.19,159.92,160.26,69535.0,152.0413,152.3889,150.2561,150.5755,69535.0
2020-04-29 09:30:00,162.33,165.49,161.33,161.72,13705.0,152.5204,155.4895,151.5809,151.9473,13705.0
2020-04-29 10:00:00,162.06,162.34,161.32,161.76,10023.0,152.2668,152.5298,151.5715,151.9849,10023.0
2020-04-29 10:30:00,161.78,162.08,161.54,161.85,11285.0,152.0037,152.2856,151.7782,152.0695,11285.0
2020-04-29 11:00:00,161.89,162.55,161.79,162.37,11847.0,152.107,152.7272,152.0131,152.558,11847.0
2020-04-29 11:30:00,162.34,163.47,162.34,163.4,11175.0,152.5298,153.5916,152.5298,153.5258,11175.0
2020-04-29 12:00:00,163.4,164.58,163.3,164.46,15537.0,153.5258,154.6345,153.4318,154.5217,15537.0
2020-04-29 12:30:00,164.44,164.54,163.72,163.74,14899.0,154.5029,154.5969,153.8265,153.8452,14899.0
2020-04-29 13:00:00,163.66,164.26,163.66,164.22,17973.0,153.7701,154.3338,153.7701,154.2962,17973.0
2020-04-29 13:30:00,163.98,164.41,163.61,164.18,20268.0,154.0707,154.4748,153.7231,154.2587,20268.0
2020-04-29 14:00:00,164.04,164.4,163.12,163.2,20002.0,154.1271,154.4654,153.2627,153.3379,20002.0
2020-04-29 14:30:00,163.26,163.62,162.97,163.48,14775.0,153.3942,153.7325,153.1218,153.601,14775.0
2020-04-29 15:00:00,163.44,164.06,163.29,163.65,25625.0,153.5634,154.1459,153.4224,153.7607,25625.0
2020-04-29 15:30:00,163.67,163.67,160.89,161.38,106258.0,153.7795,153.7795,151.1675,151.6279,106258.0
2020-04-30 09:30:00,160.92,161.93,159.37,160.46,30504.0,151.1957,152.1446,149.7393,150.7635,30504.0
2020-04-30 10:00:00,161.1,162.17,160.81,162.06,17810.0,151.3648,152.3701,151.0923,152.2668,17810.0
2020-04-30 10:30:00,162.05,162.61,161.45,162.38,24572.0,152.2574,152.7835,151.6936,152.5674,24572.0
2020-04-30 11:00:00,162.79,163.0,162.17,162.75,13006.0,152.9527,153.15,152.3701,152.9151,13006.0
2020-04-30 11:30:00,162.6,162.82,162.07,162.11,13803.0,152.7741,152.9808,152.2762,152.3137,13803.0
2020-04-30 12:00:00,161.92,162.36,161.65,161.79,15156.0,152.1352,152.5486,151.8815,152.0131,15156.0
2020-04-30 12:30:00,161.81,162.52,161.61,162.4,13205.0,152.0319,152.699,151.844,152.5862,13205.0
2020-04-30 13:00:00,162.31,162.89,162.17,162.83,11799.0,152.5017,153.0466,152.3701,152.9902,11799.0
2020-04-30 13:30:00,162.68,163.29,162.63,163.17,20089.0,152.8493,153.4224,152.8023,153.3097,20089.0
2020-04-30 14:00:00,163.1,163.85,162.92,163.84,18500.0,153.2439,153.9486,153.0748,153.9392,18500.0
2020-04-30 14:30:00,163.85,164.01,163.44,163.71,26421.0,153.9486,154.0989,153.5634,153.8171,26421.0
2020-04-30 15:00:00,163.68,164.34,163.52,164.21,19991.0,153.7889,154.409,153.6385,154.2868,19991.0
2020-04-30 15:30:00,164.22,164.39,163.33,163.48,113561.0,154.2962,154.456,153.46,153.601,113561.0
2020-05-01 09:30:00,160.51,162.64,159.7,162.63,15832.0,150.8104,152.8117,150.0494,152.8023,15832.0
2020-05-01 10:00:00,162.25,162.84,161.23,162.05,11932.0,152.4453,152.9996,151.4869,152.2574,11932.0
2020-05-01 10:30:00,162.18,162.26,161.47,162.02,10575.0,152.3795,152.4547,151.7124,152.2292,10575.0
2020-05-01 11:00:00,161.87,162.35,161.47,161.47,8205.0,152.0882,152.5392,151.7124,151.7124,8205.0
2020-05-01 11:30:00,161.3,161.56,160.68,160.87,8634.0,151.5527,151.797,150.9702,151.1487,8634.0
2020-05-01 12:00:00,160.92,160.92,160.03,160.03,23766.0,151.1957,151.1957,150.3594,150.3594,23766.0
2020-05-01 12:30:00,159.92,160.59,159.62,159.81,15008.0,150.2561,150.8856,149.9742,150.1527,15008.0
2020-05-01 13:00:00,159.92,159.97,158.92,159.13,13699.0,150.2561,150.3031,149.3165,149.5138,13699.0
2020-05-01 13:30:00,159.12,159.15,158.49,158.67,10533.0,149.5044,149.5326,148.9125,149.0816,10533.0
2020-05-01 14:00:00,158.59,158.68,157.41,157.48,29725.0,149.0065,149.091,147.8978,147.9635,29725.0
2020-05-01 14:30:00,157.45,158.25,157.4,158.25,26026.0,147.9353,148.687,147.8884,148.687,26026.0
2020-05-01 15:00:00,158.19,158.99,157.96,157.97,22377.0,148.6306,149.3823,148.4145,148.4239,22377.0
2020-05-01 15:30:00,158.05,158.84,157.48,158.56,59955.0,148.4991,149.2413,147.9635,148.9783,59955.0
2020-05-04 09:30:00,158.58,158.7,157.3,158.53,22413.0,148.9971,149.1098,147.7944,148.9501,22413.0
2020-05-04 10:00:00,158.79,159.93,158.34,159.43,16092.0,149.1944,150.2655,148.7716,149.7957,16092.0
2020-05-04 10:30:00,159.28,160.76,159.17,160.73,18774.0,149.6548,151.0453,149.5514,151.0171,18774.0
2020-05-04 11:00:00,160.64,161.91,160.63,161.41,21499.0,150.9326,152.1258,150.9232,151.656,21499.0
2020-05-04 11:30:00,161.39,162.09,160.29,160.29,27687.0,151.6373,152.295,150.6037,150.6037,27687.0
2020-05-04 12:00:00,160.42,161.79,160.08,161.11,29388.0,150.7259,152.0131,150.4064,151.3742,29388.0
2020-05-04 12:30:00,161.14,161.26,160.44,160.66,21437.0,151.4024,151.5151,150.7447,150.9514,21437.0
2020-05-04 13:00:00,160.63,161.05,160.01,160.4,29517.0,150.9232,151.3178,150.3406,150.7071,29517.0
2020-05-04 13:30:00,160.33,161.11,160.31,160.9,28770.0,150.6413,151.3742,150.6225,151.1769,28770.0
2020-05-04 14:00:00,161.08,161.17,160.66,160.97,19086.0,151.346,151.4305,150.9514,151.2426,19086.0
2020-05-04 14:30:00,160.93,161.31,160.52,161.25,20986.0,151.2051,151.5621,150.8198,151.5057,20986.0
2020-05-04 15:00:00,161.12,162.22,160.97,161.77,28345.0,151.3836,152.4171,151.2426,151.9943,28345.0
2020-05-04 15:30:00,161.7,162.75,161.04,162.23,133645.0,151.9285,152.9151,151.3084,152.4265,133645.0
2020-05-05 09:30:00,164.36,170.88,164.36,169.19,92644.0,154.4278,160.5538,154.4278,158.9659,92644.0
2020-05-05 10:00:00,169.03,170.35,168.31,169.99,48448.0,158.8156,160.0558,158.1391,159.7176,48448.0
2020-05-05 10:30:00,169.81,171.0,169.23,170.53,31627.0,159.5484,160.6665,159.0035,160.2249,31627.0
2020-05-05 11:00:00,170.58,170.6,169.71,170.03,25022.0,160.2719,160.2907,159.4545,159.7551,25022.0
2020-05-05 11:30:00,169.97,171.33,169.92,171.28,16619.0,159.6988,160.9766,159.6518,160.9296,16619.0
2020-05-05 12:00:00,171.24,172.91,171.07,172.61,37783.0,160.892,162.4611,160.7323,162.1792,37783.0
2020-05-05 12:30:00,172.67,174.39,172.42,173.34,26777.0,162.2356,163.8517,162.0007,162.8651,26777.0
2020-05-05 13:00:00,173.34,174.76,173.33,174.75,28774.0,162.8651,164.1993,162.8557,164.1899,28774.0
2020-05-05 13:30:00,174.79,175.48,174.05,174.5,46166.0,164.2275,164.8758,163.5322,163.955,46166.0
2020-05-05 14:00:00,174.48,174.53,173.85,174.28,17514.0,163.9362,163.9832,163.3443,163.7483,17514.0
2020-05-05 14:30:00,174.27,176.23,174.19,176.23,23770.0,163.7389,165.5805,163.6638,165.5805,23770.0
2020-05-05 15:00:00,176.17,177.16,175.88,176.43,64743.0,165.5241,166.4543,165.2516,165.7684,64743.0
2020-05-05 15:30:00,176.32,177.57,174.99,176.0,123077.0,165.665,166.8395,164.4154,165.3644,123077.0
2020-05-06 09:30:00,175.17,177.19,174.53,175.92,49628.0,164.5845,166.4825,163.9832,165.2892,49628.0
2020-05-06 10:00:00,176.26,176.26,174.9,175.12,19851.0,165.6087,165.6087,164.3308,164.5376,19851.0
2020-05-06 10:30:00,175.44,176.68,174.95,175.95,27618.0,164.8382,166.0033,164.3778,165.3174,27618.0
2020-05-06 11:00:00,175.86,176.12,175.54,176.07,20777.0,165.2328,165.4771,164.9322,165.4301,20777.0
2020-05-06 11:30:00,176.0,176.92,175.72,176.81,19331.0,165.3644,166.2288,165.1013,166.1254,19331.0
2020-05-06 12:00:00,176.97,177.53,176.62,177.5,10983.0,166.2758,166.8019,165.9469,166.7737,10983.0
2020-05-06 12:30:00,177.5,178.46,177.4,178.21,18554.0,166.7737,167.6757,166.6798,167.4408,18554.0
2020-05-06 13:00:00,178.37,178.96,178.01,178.76,13868.0,167.5912,168.1455,167.2529,167.9576,13868.0
2020-05-06 13:30:00,178.76,179.81,178.72,179.21,19207.0,167.9576,168.9441,167.92,168.3804,19207.0
2020-05-06 14:00:00,179.21,179.23,178.21,178.42,20019.0,168.3804,168.3992,167.4408,167.6381,20019.0
2020-05-06 14:30:00,178.27,178.5,177.83,178.37,25124.0,167.4972,167.7133,167.0838,167.5912,25124.0
2020-05-06 15:00:00,178.29,179.0,178.07,178.95,32992.0,167.516,168.1831,167.3093,168.1361,32992.0
2020-05-06 15:30:00,178.89,179.03,177.97,178.5,117167.0,168.0797,168.2113,167.2153,167.7133,117167.0
2020-05-07 09:30:00,180.35,182.79,179.12,179.81,34841.0,169.4515,171.7441,168.2958,168.9441,34841.0
2020-05-07 10:00:00,179.64,180.19,178.54,180.18,40048.0,168.7844,169.3012,167.7509,169.2918,40048.0
2020-05-07 10:30:00,180.28,181.22,180.05,180.95,47296.0,169.3857,170.2689,169.1696,170.0152,47296.0
2020-05-07 11:00:00,180.87,183.57,180.74,183.03,68796.0,169.9401,172.4769,169.8179,171.9696,68796.0
2020-05-07 11:30:00,183.0,184.15,182.34,184.15,26677.0,171.9414,173.0219,171.3213,173.0219,26677.0
2020-05-07 12:00:00,184.2,184.87,183.94,184.01,47314.0,173.0689,173.6984,172.8246,172.8903,47314.0
2020-05-07 12:30:00,183.94,184.43,183.81,184.31,14310.0,172.8246,173.285,172.7024,173.1722,14310.0
2020-05-07 13:00:00,184.3,184.96,184.21,184.84,16105.0,173.1628,173.7829,173.0782,173.6702,16105.0
2020-05-07 13:30:00,184.91,185.25,184.29,184.64,20771.0,173.7359,174.0554,173.1534,173.4823,20771.0
2020-05-07 14:00:00,184.62,185.31,184.43,184.86,20630.0,173.4635,174.1118,173.285,173.689,20630.0
2020-05-07 14:30:00,184.87,185.54,184.87,185.44,25590.0,173.6984,174.3279,173.6984,174.2339,25590.0
2020-05-07 15:00:00,185.4,185.55,184.0,184.51,34917.0,174.1963,174.3373,172.8809,173.3601,34917.0
2020-05-07 15:30:00,184.59,184.67,183.46,183.93,89399.0,173.4353,173.5104,172.3736,172.8152,89399.0
2020-05-08 09:30:00,184.31,185.05,183.1,183.98,53514.0,173.1722,173.8675,172.0353,172.8621,53514.0
2020-05-08 10:00:00,183.98,184.51,183.45,184.17,19614.0,172.8621,173.3601,172.3642,173.0407,19614.0
2020-05-08 10:30:00,184.21,185.25,183.95,184.11,19737.0,173.0782,174.0554,172.834,172.9843,19737.0
2020-05-08 11:00:00,184.0,184.4,183.81,184.4,15492.0,172.8809,173.2568,172.7024,173.2568,15492.0
2020-05-08 11:30:00,184.42,185.2,184.31,185.18,14458.0,173.2756,174.0084,173.1722,173.9896,14458.0
2020-05-08 12:00:00,185.24,185.67,185.11,185.48,11161.0,174.046,174.45,173.9239,174.2715,11161.0
2020-05-08 12:30:00,185.56,185.56,185.11,185.43,8090.0,174.3467,174.3467,173.9239,174.2245,8090.0
2020-05-08 13:00:00,185.45,185.52,185.22,185.34,15395.0,174.2433,174.3091,174.0272,174.14,15395.0
2020-05-08 13:30:00,185.33,185.37,184.75,184.9,21731.0,174.1306,174.1681,173.5856,173.7266,21731.0
2020-05-08 14:00:00,184.94,185.01,183.75,183.78,25068.0,173.7641,173.8299,172.646,172.6742,25068.0
2020-05-08 14:30:00,183.63,183.74,182.76,182.97,18978.0,172.5333,172.6366,171.7159,171.9132,18978.0
2020-05-08 15:00:00,182.99,183.33,182.55,182.75,17030.0,171.932,172.2514,171.5186,171.7065,17030.0
2020-05-08 15:30:00,182.67,183.2,182.4,182.75,48864.0,171.6313,172.1293,171.3776,171.7065,48864.0
2020-05-11 09:30:00,182.1,183.39,180.42,183.22,20029.0,171.0958,172.3078,169.5173,172.1481,20029.0
2020-05-11 10:00:00,183.0,185.15,182.6,184.85,14772.0,171.9414,173.9614,171.5655,173.6796,14772.0
2020-05-11 10:30:00,184.62,185.92,184.6,185.38,13273.0,173.4635,174.6849,173.4447,174.1775,13273.0
2020-05-11 11:00:00,185.48,186.5,185.17,186.08,15739.0,174.2715,175.2299,173.9802,174.8352,15739.0
2020-05-11 11:30:00,186.18,186.47,185.89,186.27,15706.0,174.9292,175.2017,174.6567,175.0138,15706.0
2020-05-11 12:00:00,186.34,186.71,185.86,186.33,13762.0,175.0795,175.4272,174.6285,175.0701,13762.0
2020-05-11 12:30:00,186.4,186.53,185.87,186.22,15048.0,175.1359,175.2581,174.6379,174.9668,15048.0
2020-05-11 13:00:00,186.18,187.18,186.13,186.93,19054.0,174.9292,175.8688,174.8822,175.6339,19054.0
2020-05-11 13:30:00,186.93,187.54,186.78,187.22,15767.0,175.6339,176.207,175.4929,175.9064,15767.0
2020-05-11 14:00:00,187.3,187.43,186.99,187.16,13732.0,175.9815,176.1037,175.6903,175.85,13732.0
2020-05-11 14:30:00,187.18,187.38,186.96,187.2,8921.0,175.8688,176.0567,175.6621,175.8876,8921.0
2020-05-11 15:00:00,187.22,187.89,187.21,187.35,19520.0,175.9064,176.5359,175.897,176.0285,19520.0
2020-05-11 15:30:00,187.28,187.62,186.74,186.83,69289.0,175.9627,176.2822,175.4554,175.5399,69289.0
2020-05-12 09:30:00,187.19,187.19,184.79,185.41,19883.0,175.8782,175.8782,173.6232,174.2057,19883.0
2020-05-12 10:00:00,185.3,185.7,185.15,185.7,17926.0,174.1024,174.4782,173.9614,174.4782,17926.0
2020-05-12 10:30:00,185.71,186.78,185.7,186.69,18116.0,174.4876,175.4929,174.4782,175.4084,18116.0
2020-05-12 11:00:00,186.68,186.93,186.06,186.06,11355.0,175.399,175.6339,174.8165,174.8165,11355.0
2020-05-12 11:30:00,186.11,186.97,186.1,186.86,16317.0,174.8634,175.6715,174.854,175.5681,16317.0
2020-05-12 12:00:00,186.81,187.25,186.63,187.21,13457.0,175.5211,175.9345,175.352,175.897,13457.0
2020-05-12 12:30:00,187.15,187.59,186.72,187.59,17808.0,175.8406,176.254,175.4366,176.254,17808.0
2020-05-12 13:00:00,187.64,187.87,187.34,187.87,28161.0,176.301,176.5171,176.0191,176.5171,28161.0
2020-05-12 13:30:00,187.86,188.76,187.66,188.63,16640.0,176.5077,177.3533,176.3198,177.2311,16640.0
2020-05-12 14:00:00,188.64,188.67,187.67,188.5,21109.0,177.2405,177.2687,176.3292,177.109,21109.0
2020-05-12 14:30:00,188.59,188.6,187.61,187.61,30229.0,177.1936,177.203,176.2728,176.2728,30229.0
2020-05-12 15:00:00,187.59,187.63,186.0,186.5,25563.0,176.254,176.2916,174.7601,175.2299,25563.0
2020-05-12 15:30:00,186.67,186.73,185.25,185.25,77414.0,175.3896,175.446,174.0554,174.0554,77414.0
2020-05-13 09:30:00,184.4,185.28,183.56,185.26,22980.0,173.2568,174.0836,172.4675,174.0648,22980.0
2020-05-13 10:00:00,185.43,187.19,185.43,187.01,8397.0,174.2245,175.8782,174.2245,175.709,8397.0
2020-05-13 10:30:00,187.1,187.34,185.94,186.29,12561.0,175.7936,176.0191,174.7037,175.0326,12561.0
2020-05-13 11:00:00,186.3,187.39,186.3,187.01,13626.0,175.0419,176.0661,175.0419,175.709,13626.0
2020-05-13 11:30:00,187.07,187.17,185.11,185.5,18900.0,175.7654,175.8594,173.9239,174.2903,18900.0
2020-05-13 12:00:00,185.48,185.5,183.07,184.52,31744.0,174.2715,174.2903,172.0071,173.3695,31744.0
2020-05-13 12:30:00,184.36,184.37,183.44,184.02,16193.0,173.2192,173.2286,172.3548,172.8997,16193.0
2020-05-13 13:00:00,184.08,184.1,182.42,182.81,20472.0,172.9561,172.9749,171.3964,171.7628,20472.0
2020-05-13 13:30:00,182.7,183.11,182.55,182.92,8383.0,171.6595,172.0447,171.5186,171.8662,8383.0
2020-05-13 14:00:00,182.92,183.89,182.67,182.85,9094.0,171.8662,172.7776,171.6313,171.8004,9094.0
2020-05-13 14:30:00,182.83,183.14,182.42,182.85,11572.0,171.7816,172.0729,171.3964,171.8004,11572.0
2020-05-13 15:00:00,182.86,183.63,182.26,183.22,13327.0,171.8098,172.5333,171.2461,172.1481,13327.0
2020-05-13 15:30:00,183.07,185.4,182.85,185.08,65387.0,172.0071,174.1963,171.8004,173.8957,65387.0
2020-05-14 09:30:00,184.27,184.27,182.29,183.5,25028.0,173.1346,173.1346,171.2743,172.4112,25028.0
2020-05-14 10:00:00,183.48,184.81,183.2,183.88,27760.0,172.3924,173.642,172.1293,172.7682,27760.0
2020-05-14 10:30:00,184.04,184.6,183.74,184.15,30456.0,172.9185,173.4447,172.6366,173.0219,30456.0
2020-05-14 11:00:00,184.12,184.8,183.85,184.1,21643.0,172.9937,173.6326,172.74,172.9749,21643.0
2020-05-14 11:30:00,184.1,185.21,183.75,183.89,21145.0,172.9749,174.0178,172.646,172.7776,21145.0
2020-05-14 12:00:00,183.94,184.61,183.4,184.11,18825.0,172.8246,173.4541,172.3172,172.9843,18825.0
2020-05-14 12:30:00,184.19,184.68,183.2,184.49,22647.0,173.0595,173.5198,172.1293,173.3413,22647.0
2020-05-14 13:00:00,184.47,184.65,184.23,184.54,14408.0,173.3225,173.4917,173.097,173.3883,14408.0
2020-05-14 13:30:00,184.59,184.91,183.52,183.52,10446.0,173.4353,173.7359,172.4299,172.4299,10446.0
2020-05-14 14:00:00,183.53,184.01,183.07,183.52,11047.0,172.4393,172.8903,172.0071,172.4299,11047.0
2020-05-14 14:30:00,183.6,183.72,182.62,183.7,18793.0,172.5051,172.6179,171.5843,172.5991,18793.0
2020-05-14 15:00:00,183.63,184.35,183.54,183.92,24979.0,172.5333,173.2098,172.4487,172.8058,24979.0
2020-05-14 15:30:00,184.06,185.42,183.1,185.23,82928.0,172.9373,174.2151,172.0353,174.0366,82928.0
2020-05-15 09:30:00,183.9,186.69,182.75,186.41,36130.0,172.787,175.4084,171.7065,175.1453,36130.0
2020-05-15 10:00:00,186.64,187.86,185.9,187.2,24856.0,175.3614,176.5077,174.6661,175.8876,24856.0
2020-05-15 10:30:00,186.99,187.48,186.03,186.24,13259.0,175.6903,176.1506,174.7883,174.9856,13259.0
2020-05-15 11:00:00,185.88,186.05,185.21,185.89,13422.0,174.6473,174.8071,174.0178,174.6567,13422.0
2020-05-15 11:30:00,186.14,187.23,185.89,186.87,15656.0,174.8916,175.9157,174.6567,175.5775,15656.0
2020-05-15 12:00:00,186.78,188.71,186.78,188.06,18881.0,175.4929,177.3063,175.4929,176.6956,18881.0
2020-05-15 12:30:00,188.21,188.84,187.96,188.07,13387.0,176.8365,177.4285,176.6016,176.705,13387.0
2020-05-15 13:00:00,188.13,189.27,188.09,189.25,12712.0,176.7614,177.8325,176.7238,177.8137,12712.0
2020-05-15 13:30:00,189.14,189.52,188.78,188.93,19336.0,177.7103,178.0674,177.3721,177.513,19336.0
2020-05-15 14:00:00,189.07,189.16,188.22,188.58,21420.0,177.6446,177.7291,176.8459,177.1842,21420.0
2020-05-15 14:30:00,188.65,189.08,187.79,187.92,21164.0,177.2499,177.654,176.4419,176.5641,21164.0
2020-05-15 15:00:00,188.12,188.88,187.75,188.66,26684.0,176.752,177.466,176.4043,177.2593,26684.0
2020-05-15 15:30:00,188.65,190.11,188.06,189.86,73038.0,177.2499,178.6217,176.6956,178.3868,73038.0
2020-05-18 09:30:00,193.97,195.03,190.99,191.95,45029.0,182.2485,183.2444,179.4485,180.3505,45029.0
2020-05-18 10:00:00,191.95,192.81,191.3,192.56,14432.0,180.3505,181.1586,179.7398,180.9237,14432.0
2020-05-18 10:30:00,192.85,193.77,192.52,193.59,19705.0,181.1961,182.0605,180.8861,181.8914,19705.0
2020-05-18 11:00:00,193.73,194.08,193.11,193.73,12386.0,182.023,182.3518,181.4404,182.023,12386.0
2020-05-18 11:30:00,193.87,194.36,193.1,193.45,23204.0,182.1545,182.6149,181.431,181.7599,23204.0
2020-05-18 12:00:00,193.31,193.64,192.1,192.13,22198.0,181.6283,181.9384,180.4915,180.5196,22198.0
2020-05-18 12:30:00,192.06,192.06,191.28,191.55,17827.0,180.4539,180.4539,179.721,179.9747,17827.0
2020-05-18 13:00:00,191.52,192.03,191.44,191.9,20026.0,179.9465,180.4257,179.8713,180.3035,20026.0
2020-05-18 13:30:00,191.84,192.0,190.55,190.79,22148.0,180.2472,180.3975,179.0351,179.2606,22148.0
2020-05-18 14:00:00,190.65,192.31,190.65,192.08,26577.0,179.1291,180.6888,179.1291,180.4727,26577.0
2020-05-18 14:30:00,192.03,192.09,191.42,191.8,26206.0,180.4257,180.4821,179.8525,180.2096,26206.0
2020-05-18 15:00:00,191.85,192.03,190.35,190.53,36887.0,180.2566,180.4257,178.8472,179.0163,36887.0
2020-05-18 15:30:00,190.55,191.72,190.55,190.82,98292.0,179.0351,180.1344,179.0351,179.2888,98292.0
2020-05-19 09:30:00,190.98,193.7,190.5,192.84,29932.0,179.4391,181.9948,178.9881,181.1867,29932.0
2020-05-19 10:00:00,192.97,193.41,192.0,192.3,16312.0,181.3089,181.7223,180.3975,180.6794,16312.0
2020-05-19 10:30:00,192.3,192.91,191.96,192.48,10757.0,180.6794,181.2525,180.3599,180.8485,10757.0
2020-05-19 11:00:00,192.49,192.49,191.65,192.29,12725.0,180.8579,180.8579,180.0687,180.67,12725.0
2020-05-19 11:30:00,192.28,192.91,191.79,192.65,68598.0,180.6606,181.2525,180.2002,181.0082,68598.0
2020-05-19 12:00:00,192.51,192.65,191.56,191.56,6632.0,180.8767,181.0082,179.9841,179.9841,6632.0
2020-05-19 12:30:00,191.51,191.55,190.86,190.87,4606.0,179.9371,179.9747,179.3264,179.3358,4606.0
2020-05-19 13:00:00,190.87,190.99,190.59,190.67,6776.0,179.3358,179.4485,179.0727,179.1479,6776.0
2020-05-19 13:30:00,190.65,190.67,190.03,190.03,12777.0,179.1291,179.1479,178.5465,178.5465,12777.0
2020-05-19 14:00:00,190.1,190.96,190.08,190.81,6881.0,178.6123,179.4203,178.5935,179.2794,6881.0
2020-05-19 14:30:00,190.81,191.4,190.15,190.34,8120.0,179.2794,179.8338,178.6593,178.8378,8120.0
2020-05-19 15:00:00,190.14,191.19,189.91,190.45,13286.0,178.6499,179.6364,178.4338,178.9412,13286.0
2020-05-19 15:30:00,190.42,190.42,188.74,188.79,39858.0,178.913,178.913,177.3345,177.3815,39858.0
2020-05-20 09:30:00,192.03,192.03,190.01,191.54,20618.0,180.4257,180.4257,178.5278,179.9653,20618.0
2020-05-20 10:00:00,191.32,192.61,191.32,192.29,11404.0,179.7586,180.9706,179.7586,180.67,11404.0
2020-05-20 10:30:00,192.56,193.17,192.16,192.43,37336.0,180.9237,181.4968,180.5478,180.8015,37336.0
2020-05-20 11:00:00,192.77,193.23,192.58,192.6,9173.0,181.121,181.5532,180.9425,180.9612,9173.0
2020-05-20 11:30:00,192.7,193.49,192.69,192.82,18018.0,181.0552,181.7975,181.0458,181.1679,18018.0
2020-05-20 12:00:00,192.78,192.96,191.43,191.55,16285.0,181.1304,181.2995,179.8619,179.9747,16285.0
2020-05-20 12:30:00,191.6,191.69,191.24,191.29,7775.0,180.0217,180.1062,179.6834,179.7304,7775.0
2020-05-20 13:00:00,191.32,191.86,191.02,191.22,6030.0,179.7586,180.266,179.4767,179.6646,6030.0
2020-05-20 13:30:00,191.21,191.57,191.11,191.47,6845.0,179.6552,179.9935,179.5613,179.8995,6845.0
2020-05-20 14:00:00,191.58,191.71,190.55,190.64,8400.0,180.0029,180.125,179.0351,179.1197,8400.0
2020-05-20 14:30:00,190.68,191.12,190.68,190.88,9945.0,179.1573,179.5707,179.1573,179.3452,9945.0
2020-05-20 15:00:00,190.83,191.0,190.36,190.53,15572.0,179.2982,179.4579,178.8566,179.0163,15572.0
2020-05-20 15:30:00,190.53,190.64,190.11,190.48,50110.0,179.0163,179.1197,178.6217,178.9694,50110.0
2020-05-21 09:30:00,190.54,190.54,188.23,188.52,27521.0,179.0257,179.0257,176.8553,177.1278,27521.0
2020-05-21 10:00:00,188.54,188.83,187.69,188.52,21490.0,177.1466,177.4191,176.348,177.1278,21490.0
2020-05-21 10:30:00,188.39,188.39,187.14,187.61,17886.0,177.0057,177.0057,175.8312,176.2728,17886.0
2020-05-21 11:00:00,187.72,187.76,186.13,186.28,43369.0,176.3761,176.4137,174.8822,175.0232,43369.0
2020-05-21 11:30:00,186.3,187.46,186.26,186.49,14706.0,175.0419,176.1319,175.0044,175.2205,14706.0
2020-05-21 12:00:00,186.64,187.47,186.44,187.2,15160.0,175.3614,176.1412,175.1735,175.8876,15160.0
2020-05-21 12:30:00,187.08,187.13,186.53,186.91,7166.0,175.7748,175.8218,175.2581,175.6151,7166.0
2020-05-21 13:00:00,186.83,187.34,186.66,186.9,6800.0,175.5399,176.0191,175.3802,175.6057,6800.0
2020-05-21 13:30:00,186.87,186.87,186.26,186.67,14996.0,175.5775,175.5775,175.0044,175.3896,14996.0
2020-05-21 14:00:00,186.54,186.85,186.39,186.56,8033.0,175.2674,175.5587,175.1265,175.2862,8033.0
2020-05-21 14:30:00,186.59,186.61,185.41,185.5,18404.0,175.3144,175.3332,174.2057,174.2903,18404.0
2020-05-21 15:00:00,185.51,185.98,185.19,185.76,38871.0,174.2997,174.7413,173.999,174.5346,38871.0
2020-05-21 15:30:00,185.79,186.03,185.35,185.54,46904.0,174.5628,174.7883,174.1494,174.3279,46904.0
2020-05-22 09:30:00,184.83,185.57,183.64,185.4,17993.0,173.6608,174.3561,172.5427,174.1963,17993.0
2020-05-22 10:00:00,185.59,185.63,184.63,185.31,17850.0,174.3749,174.4124,173.4729,174.1118,17850.0
2020-05-22 10:30:00,185.11,185.99,184.8,185.2,9600.0,173.9239,174.7507,173.6326,174.0084,9600.0
2020-05-22 11:00:00,185.21,185.74,185.1,185.51,11097.0,174.0178,174.5158,173.9145,174.2997,11097.0
2020-05-22 11:30:00,185.44,186.05,185.43,185.81,5620.0,174.2339,174.8071,174.2245,174.5816,5620.0
2020-05-22 12:00:00,185.75,186.98,185.75,186.64,15834.0,174.5252,175.6809,174.5252,175.3614,15834.0
2020-05-22 12:30:00,186.61,187.09,186.47,186.49,5830.0,175.3332,175.7842,175.2017,175.2205,5830.0
2020-05-22 13:00:00,186.5,186.61,186.25,186.27,4848.0,175.2299,175.3332,174.995,175.0138,4848.0
2020-05-22 13:30:00,186.23,186.26,185.5,185.73,9564.0,174.9762,175.0044,174.2903,174.5064,9564.0
2020-05-22 14:00:00,185.61,186.4,185.61,186.35,6555.0,174.3936,175.1359,174.3936,175.0889,6555.0
2020-05-22 14:30:00,186.62,186.68,185.63,185.95,9849.0,175.3426,175.399,174.4124,174.7131,9849.0
2020-05-22 15:00:00,185.93,186.14,185.85,186.12,9912.0,174.6943,174.8916,174.6191,174.8728,9912.0
2020-05-22 15:30:00,186.16,187.05,186.16,187.05,23262.0,174.9104,175.7466,174.9104,175.7466,23262.0
2020-05-26 09:30:00,189.79,189.79,185.47,186.22,37280.0,178.321,178.321,174.2621,174.9668,37280.0
2020-05-26 10:00:00,186.41,187.72,186.2,187.59,20921.0,175.1453,176.3761,174.948,176.254,20921.0
2020-05-26 10:30:00,187.59,187.59,186.47,186.54,11393.0,176.254,176.254,175.2017,175.2674,11393.0
2020-05-26 11:00:00,186.77,187.12,186.0,186.21,16948.0,175.4835,175.8124,174.7601,174.9574,16948.0
2020-05-26 11:30:00,186.15,186.15,185.32,185.65,10412.0,174.901,174.901,174.1212,174.4312,10412.0
2020-05-26 12:00:00,185.74,186.32,185.08,185.15,18487.0,174.5158,175.0607,173.8957,173.9614,18487.0
2020-05-26 12:30:00,185.27,185.99,185.24,185.84,14162.0,174.0742,174.7507,174.046,174.6097,14162.0
2020-05-26 13:00:00,186.02,186.13,185.36,185.9,9340.0,174.7789,174.8822,174.1588,174.6661,9340.0
2020-05-26 13:30:00,185.92,186.07,185.54,185.71,22567.0,174.6849,174.8258,174.3279,174.4876,22567.0
2020-05-26 14:00:00,185.71,185.78,185.19,185.22,20199.0,174.4876,174.5534,173.999,174.0272,20199.0
2020-05-26 14:30:00,185.21,185.29,184.01,184.25,61458.0,174.0178,174.093,172.8903,173.1158,61458.0
2020-05-26 15:00:00,184.23,184.29,183.39,183.47,20625.0,173.097,173.1534,172.3078,172.383,20625.0
2020-05-26 15:30:00,183.52,183.7,181.76,182.03,105692.0,172.4299,172.5991,170.7763,171.03,105692.0
2020-05-27 09:30:00,181.77,185.09,178.54,179.51,52203.0,171.2013,174.3282,168.1591,169.0727,52203.0
2020-05-27 10:00:00,179.34,179.55,178.11,178.19,71849.0,168.9125,169.1103,167.7541,167.8294,71849.0
2020-05-27 10:30:00,178.2,179.25,177.11,177.38,35060.0,167.8388,168.8278,166.8122,167.0665,35060.0
2020-05-27 11:00:00,177.25,177.44,175.81,176.99,41772.0,166.9441,167.123,165.5878,166.6992,41772.0
2020-05-27 11:30:00,176.8,176.97,175.22,176.1,28769.0,166.5202,166.6803,165.0321,165.8609,28769.0
2020-05-27 12:00:00,176.27,176.78,176.0,176.0,29912.0,166.021,166.5014,165.7667,165.7667,29912.0
2020-05-27 12:30:00,176.16,177.14,176.08,176.76,48059.0,165.9174,166.8405,165.8421,166.4826,48059.0
2020-05-27 13:00:00,176.82,177.44,176.5,176.96,27720.0,166.5391,167.123,166.2377,166.6709,27720.0
2020-05-27 13:30:00,176.95,176.96,176.21,176.29,40288.0,166.6615,166.6709,165.9645,166.0399,40288.0
2020-05-27 14:00:00,176.38,177.22,176.38,176.63,29262.0,166.1246,166.9158,166.1246,166.3601,29262.0
2020-05-27 14:30:00,176.64,177.05,175.99,176.73,27285.0,166.3695,166.7557,165.7573,166.4543,27285.0
2020-05-27 15:00:00,176.7,176.71,176.27,176.34,45461.0,166.426,166.4355,166.021,166.087,45461.0
2020-05-27 15:30:00,176.34,176.88,175.67,176.73,127810.0,166.087,166.5956,165.4559,166.4543,127810.0
2020-05-28 09:30:00,177.48,179.53,177.48,178.99,30142.0,167.1607,169.0915,167.1607,168.5829,30142.0
2020-05-28 10:00:00,178.81,179.5,178.46,179.02,31367.0,168.4134,169.0632,168.0837,168.6112,31367.0
2020-05-28 10:30:00,178.86,179.45,178.62,179.21,19300.0,168.4605,169.0161,168.2344,168.7901,19300.0
2020-05-28 11:00:00,179.34,179.89,178.57,179.25,43126.0,168.9125,169.4306,168.1873,168.8278,43126.0
2020-05-28 11:30:00,179.24,179.33,178.69,179.06,17129.0,168.8184,168.9031,168.3003,168.6488,17129.0
2020-05-28 12:00:00,179.09,179.09,178.47,178.77,45347.0,168.6771,168.6771,168.0931,168.3757,45347.0
2020-05-28 12:30:00,178.87,179.33,178.67,178.79,30691.0,168.4699,168.9031,168.2815,168.3945,30691.0
2020-05-28 13:00:00,178.84,179.27,178.82,179.02,43323.0,168.4416,168.8466,168.4228,168.6112,43323.0
2020-05-28 13:30:00,179.01,179.94,178.64,178.71,44044.0,168.6017,169.4777,168.2532,168.3192,44044.0
2020-05-28 14:00:00,178.75,179.43,178.75,179.18,15502.0,168.3568,168.9973,168.3568,168.7618,15502.0
2020-05-28 14:30:00,179.28,179.71,178.43,178.57,30498.0,168.856,169.261,168.0555,168.1873,30498.0
2020-05-28 15:00:00,178.52,179.06,178.09,178.09,27615.0,168.1402,168.6488,167.7352,167.7352,27615.0
2020-05-28 15:30:00,178.08,178.53,176.72,177.86,87335.0,167.7258,168.1496,166.4449,167.5186,87335.0
2020-05-29 09:30:00,179.01,179.94,177.54,178.86,49822.0,168.6017,169.4777,167.2172,168.4605,49822.0
2020-05-29 10:00:00,179.02,179.87,177.25,177.95,59553.0,168.6112,169.4117,166.9441,167.6034,59553.0
2020-05-29 10:30:00,178.12,178.73,177.79,178.48,29593.0,167.7635,168.338,167.4527,168.1025,29593.0
2020-05-29 11:00:00,178.56,180.36,177.9,180.35,61819.0,168.1779,169.8732,167.5563,169.8638,61819.0
2020-05-29 11:30:00,180.54,181.24,180.03,180.84,13219.0,170.0428,170.7021,169.5624,170.3253,13219.0
2020-05-29 12:00:00,180.9,180.97,179.89,179.98,15716.0,170.3818,170.4478,169.4306,169.5153,15716.0
2020-05-29 12:30:00,180.03,180.91,179.76,180.74,13963.0,169.5624,170.3913,169.3081,170.2311,13963.0
2020-05-29 13:00:00,180.74,180.99,180.33,180.33,11100.0,170.2311,170.4666,169.845,169.845,11100.0
2020-05-29 13:30:00,180.56,180.64,180.05,180.32,12540.0,170.0616,170.137,169.5813,169.8356,12540.0
2020-05-29 14:00:00,180.4,181.21,180.27,181.14,14107.0,169.9109,170.6738,169.7885,170.6079,14107.0
2020-05-29 14:30:00,181.13,181.32,179.75,180.73,34587.0,170.5985,170.7774,169.2987,170.2217,34587.0
2020-05-29 15:00:00,181.08,181.39,180.07,180.48,48559.0,170.5514,170.8434,169.6001,169.9863,48559.0
2020-05-29 15:30:00,180.45,181.36,180.36,180.89,166768.0,169.958,170.8151,169.8732,170.3724,166768.0
2020-06-01 09:30:00,181.94,183.01,179.97,180.23,20656.0,171.3614,172.3692,169.5059,169.7508,20656.0
2020-06-01 10:00:00,180.63,181.2,179.85,180.05,41307.0,170.1275,170.6644,169.3929,169.5813,41307.0
2020-06-01 10:30:00,180.05,180.32,179.67,180.09,17844.0,169.5813,169.8356,169.2234,169.6189,17844.0
2020-06-01 11:00:00,180.1,180.86,179.95,180.82,20406.0,169.6284,170.3442,169.4871,170.3065,20406.0
2020-06-01 11:30:00,180.91,181.45,180.64,180.64,16702.0,170.3913,170.8999,170.137,170.137,16702.0
2020-06-01 12:00:00,180.93,182.17,180.93,182.15,31774.0,170.4101,171.578,170.4101,171.5592,31774.0
2020-06-01 12:30:00,182.17,182.69,182.06,182.28,11131.0,171.578,172.0678,171.4744,171.6816,11131.0
2020-06-01 13:00:00,182.22,182.53,181.83,182.14,13562.0,171.6251,171.9171,171.2578,171.5497,13562.0
2020-06-01 13:30:00,182.09,182.39,181.86,181.94,11813.0,171.5027,171.7852,171.286,171.3614,11813.0
2020-06-01 14:00:00,181.92,182.04,181.03,181.21,28880.0,171.3425,171.4556,170.5043,170.6738,28880.0
2020-06-01 14:30:00,181.25,181.9,180.75,181.06,22475.0,170.7115,171.3237,170.2406,170.5325,22475.0
2020-06-01 15:00:00,181.02,181.26,180.8,181.09,18324.0,170.4949,170.7209,170.2877,170.5608,18324.0
2020-06-01 15:30:00,180.85,180.97,180.37,180.71,43133.0,170.3347,170.4478,169.8827,170.2029,43133.0
2020-06-02 09:30:00,182.32,182.62,180.19,181.51,32954.0,171.7193,172.0018,169.7131,170.9564,32954.0
2020-06-02 10:00:00,181.78,182.06,181.19,181.49,15143.0,171.2107,171.4744,170.655,170.9375,15143.0
2020-06-02 10:30:00,181.71,182.13,180.84,181.53,14352.0,171.1447,171.5403,170.3253,170.9752,14352.0
2020-06-02 11:00:00,181.43,181.43,180.39,181.01,55736.0,170.881,170.881,169.9015,170.4854,55736.0
2020-06-02 11:30:00,180.92,181.57,180.5,180.63,9995.0,170.4007,171.0129,170.0051,170.1275,9995.0
2020-06-02 12:00:00,180.73,181.61,180.73,181.5,76981.0,170.2217,171.0506,170.2217,170.947,76981.0
2020-06-02 12:30:00,181.45,182.16,181.39,181.83,38173.0,170.8999,171.5686,170.8434,171.2578,38173.0
2020-06-02 13:00:00,181.75,182.44,181.75,182.07,41745.0,171.1824,171.8323,171.1824,171.4838,41745.0
2020-06-02 13:30:00,181.91,182.34,181.79,182.21,12824.0,171.3331,171.7381,171.2201,171.6157,12824.0
2020-06-02 14:00:00,182.23,182.28,181.77,181.97,20287.0,171.6345,171.6816,171.2013,171.3896,20287.0
2020-06-02 14:30:00,181.95,182.28,181.67,182.2,15155.0,171.3708,171.6816,171.1071,171.6063,15155.0
2020-06-02 15:00:00,182.24,182.31,181.42,181.56,14065.0,171.6439,171.7099,170.8716,171.0035,14065.0
2020-06-02 15:30:00,181.59,182.9,181.46,182.67,103646.0,171.0317,172.2656,170.9093,172.0489,103646.0
2020-06-03 09:30:00,182.38,182.75,181.09,182.2,24629.0,171.7758,172.1243,170.5608,171.6063,24629.0
2020-06-03 10:00:00,182.07,182.36,180.89,181.3,12366.0,171.4838,171.757,170.3724,170.7586,12366.0
2020-06-03 10:30:00,181.45,181.85,180.71,180.92,8544.0,170.8999,171.2766,170.2029,170.4007,8544.0
2020-06-03 11:00:00,180.78,181.14,179.11,179.11,18415.0,170.2688,170.6079,168.6959,168.6959,18415.0
2020-06-03 11:30:00,179.28,180.2,178.94,179.91,12352.0,168.856,169.7225,168.5358,169.4494,12352.0
2020-06-03 12:00:00,179.96,179.96,178.84,179.35,15665.0,169.4965,169.4965,168.4416,168.922,15665.0
2020-06-03 12:30:00,179.28,179.53,178.88,178.89,3500.0,168.856,169.0915,168.4793,168.4887,3500.0
2020-06-03 13:00:00,178.77,179.29,178.63,179.25,6731.0,168.3757,168.8655,168.2438,168.8278,6731.0
2020-06-03 13:30:00,179.3,179.58,178.83,178.83,3300.0,168.8749,169.1386,168.4322,168.4322,3300.0
2020-06-03 14:00:00,178.8,179.26,178.4,178.49,7495.0,168.4039,168.8372,168.0272,168.112,7495.0
2020-06-03 14:30:00,178.51,178.74,178.36,178.59,13299.0,168.1308,168.3474,167.9895,168.2062,13299.0
2020-06-03 15:00:00,178.59,178.61,178.04,178.49,13543.0,168.2062,168.225,167.6881,168.112,13543.0
2020-06-03 15:30:00,178.47,178.95,178.13,178.4,53083.0,168.0931,168.5452,167.7729,168.0272,53083.0
2020-06-04 09:30:00,176.23,178.8,176.23,177.59,22532.0,165.9834,168.4039,165.9834,167.2643,22532.0
2020-06-04 10:00:00,177.6,178.76,177.41,178.32,27773.0,167.2737,168.3663,167.0948,167.9519,27773.0
2020-06-04 10:30:00,178.21,178.79,177.48,177.78,19190.0,167.8482,168.3945,167.1607,167.4432,19190.0
2020-06-04 11:00:00,177.7,177.73,176.96,177.3,26233.0,167.3679,167.3962,166.6709,166.9912,26233.0
2020-06-04 11:30:00,177.41,177.61,176.88,177.52,13837.0,167.0948,167.2831,166.5956,167.1984,13837.0
2020-06-04 12:00:00,177.56,178.27,177.16,178.21,21622.0,167.236,167.9048,166.8593,167.8482,21622.0
2020-06-04 12:30:00,178.25,178.34,177.5,178.08,18701.0,167.8859,167.9707,167.1795,167.7258,18701.0
2020-06-04 13:00:00,178.02,178.44,177.95,178.01,11200.0,167.6693,168.0649,167.6034,167.6599,11200.0
2020-06-04 13:30:00,178.13,178.66,178.03,178.28,8755.0,167.7729,168.2721,167.6787,167.9142,8755.0
2020-06-04 14:00:00,178.31,178.36,177.97,178.03,10206.0,167.9424,167.9895,167.6222,167.6787,10206.0
2020-06-04 14:30:00,177.92,178.31,177.22,177.22,30210.0,167.5751,167.9424,166.9158,166.9158,30210.0
2020-06-04 15:00:00,177.35,177.62,177.13,177.41,21656.0,167.0383,167.2926,166.831,167.0948,21656.0
2020-06-04 15:30:00,177.3,178.11,177.21,178.07,74380.0,166.9912,167.7541,166.9064,167.7164,74380.0
2020-06-05 09:30:00,179.27,179.59,175.19,177.03,64148.0,168.8466,169.148,165.0038,166.7369,64148.0
2020-06-05 10:00:00,177.0,179.02,176.66,178.42,29113.0,166.7086,168.6112,166.3884,168.046,29113.0
2020-06-05 10:30:00,178.49,179.25,177.75,178.68,21955.0,168.112,168.8278,167.415,168.2909,21955.0
2020-06-05 11:00:00,178.67,179.14,177.28,177.37,24814.0,168.2815,168.7242,166.9723,167.0571,24814.0
2020-06-05 11:30:00,177.31,177.88,176.82,177.03,28993.0,167.0006,167.5374,166.5391,166.7369,28993.0
2020-06-05 12:00:00,177.03,177.6,176.72,177.13,23908.0,166.7369,167.2737,166.4449,166.831,23908.0
2020-06-05 12:30:00,177.1,177.6,176.83,177.25,30387.0,166.8028,167.2737,166.5485,166.9441,30387.0
2020-06-05 13:00:00,177.19,177.61,177.0,177.56,22236.0,166.8876,167.2831,166.7086,167.236,22236.0
2020-06-05 13:30:00,177.59,178.68,177.47,178.59,10402.0,167.2643,168.2909,167.1513,168.2062,10402.0
2020-06-05 14:00:00,178.73,179.35,178.73,179.25,10461.0,168.338,168.922,168.338,168.8278,10461.0
2020-06-05 14:30:00,179.23,179.26,178.64,178.7,13313.0,168.8089,168.8372,168.2532,168.3098,13313.0
2020-06-05 15:00:00,178.75,179.69,178.65,179.65,24961.0,168.3568,169.2422,168.2627,169.2045,24961.0
2020-06-05 15:30:00,179.63,180.15,179.07,179.87,70212.0,169.1857,169.6754,168.6582,169.4117,70212.0
2020-06-08 09:30:00,178.11,178.11,175.35,176.37,51410.0,167.7541,167.7541,165.1545,166.1152,51410.0
2020-06-08 10:00:00,176.45,176.91,175.78,176.77,18743.0,166.1906,166.6238,165.5595,166.492,18743.0
2020-06-08 10:30:00,176.7,177.33,176.01,176.05,26491.0,166.426,167.0194,165.7762,165.8138,26491.0
2020-06-08 11:00:00,176.0,176.09,174.55,174.96,23388.0,165.7667,165.8515,164.4011,164.7872,23388.0
2020-06-08 11:30:00,175.06,175.06,173.88,174.54,16434.0,164.8814,164.8814,163.77,164.3916,16434.0
2020-06-08 12:00:00,174.56,174.73,174.13,174.43,42412.0,164.4105,164.5706,164.0055,164.288,42412.0
2020-06-08 12:30:00,174.48,175.0,173.86,173.87,30615.0,164.3351,164.8249,163.7512,163.7606,30615.0
2020-06-08 13:00:00,173.87,174.31,173.57,174.3,24984.0,163.7606,164.175,163.478,164.1656,24984.0
2020-06-08 13:30:00,174.28,174.75,174.08,174.75,29045.0,164.1468,164.5894,163.9584,164.5894,29045.0
2020-06-08 14:00:00,174.6,176.32,174.6,176.29,17530.0,164.4481,166.0681,164.4481,166.0399,17530.0
2020-06-08 14:30:00,176.34,176.46,175.68,175.93,14394.0,166.087,166.2,165.4654,165.7008,14394.0
2020-06-08 15:00:00,176.03,176.3,175.6,176.04,20110.0,165.795,166.0493,165.39,165.8044,20110.0
2020-06-08 15:30:00,176.05,176.53,175.5,176.4,80344.0,165.8138,166.2659,165.2958,166.1435,80344.0
2020-06-09 09:30:00,176.98,178.98,176.61,178.3,43130.0,166.6898,168.5735,166.3413,167.933,43130.0
2020-06-09 10:00:00,178.31,179.11,177.79,177.79,21705.0,167.9424,168.6959,167.4527,167.4527,21705.0
2020-06-09 10:30:00,177.73,178.16,177.52,177.89,27137.0,167.3962,167.8012,167.1984,167.5469,27137.0
2020-06-09 11:00:00,177.8,178.44,177.58,177.94,16828.0,167.4621,168.0649,167.2549,167.5939,16828.0
2020-06-09 11:30:00,177.88,177.98,177.13,177.34,13723.0,167.5374,167.6316,166.831,167.0288,13723.0
2020-06-09 12:00:00,177.34,177.68,177.16,177.61,8779.0,167.0288,167.3491,166.8593,167.2831,8779.0
2020-06-09 12:30:00,177.56,177.91,177.27,177.81,12142.0,167.236,167.5657,166.9629,167.4715,12142.0
2020-06-09 13:00:00,177.72,178.23,177.31,178.23,16236.0,167.3867,167.8671,167.0006,167.8671,16236.0
2020-06-09 13:30:00,178.36,179.24,178.36,178.76,14844.0,167.9895,168.8184,167.9895,168.3663,14844.0
2020-06-09 14:00:00,178.75,179.12,178.37,179.04,20507.0,168.3568,168.7053,167.9989,168.63,20507.0
2020-06-09 14:30:00,179.03,179.17,178.54,178.63,11824.0,168.6206,168.7524,168.1591,168.2438,11824.0
2020-06-09 15:00:00,178.68,179.33,178.54,179.14,13068.0,168.2909,168.9031,168.1591,168.7242,13068.0
2020-06-09 15:30:00,179.12,179.5,178.53,178.87,54603.0,168.7053,169.0632,168.1496,168.4699,54603.0
2020-06-10 09:30:00,180.53,181.39,180.07,180.59,39961.0,170.0334,170.8434,169.6001,170.0899,39961.0
2020-06-10 10:00:00,180.89,180.95,179.32,179.47,26815.0,170.3724,170.4289,168.8937,169.035,26815.0
2020-06-10 10:30:00,179.31,179.97,178.76,178.99,23924.0,168.8843,169.5059,168.3663,168.5829,23924.0
2020-06-10 11:00:00,178.87,179.5,178.87,179.34,29715.0,168.4699,169.0632,168.4699,168.9125,29715.0
2020-06-10 11:30:00,179.38,179.92,178.88,179.56,13684.0,168.9502,169.4588,168.4793,169.1198,13684.0
2020-06-10 12:00:00,179.55,180.05,179.33,179.87,14728.0,169.1103,169.5813,168.9031,169.4117,14728.0
2020-06-10 12:30:00,179.82,180.72,179.73,180.22,16660.0,169.3646,170.2123,169.2799,169.7414,16660.0
2020-06-10 13:00:00,180.22,180.36,180.01,180.3,10495.0,169.7414,169.8732,169.5436,169.8167,10495.0
2020-06-10 13:30:00,180.29,180.35,180.04,180.24,11645.0,169.8073,169.8638,169.5718,169.7602,11645.0
2020-06-10 14:00:00,180.33,181.91,179.89,181.47,24794.0,169.845,171.3331,169.4306,170.9187,24794.0
2020-06-10 14:30:00,181.47,182.11,180.62,180.69,30946.0,170.9187,171.5215,170.1181,170.1841,30946.0
2020-06-10 15:00:00,180.55,182.47,180.28,182.47,30220.0,170.0522,171.8606,169.7979,171.8606,30220.0
2020-06-10 15:30:00,182.5,183.03,182.24,182.35,70541.0,171.8888,172.388,171.6439,171.7475,70541.0
2020-06-11 09:30:00,182.18,183.0,178.84,180.42,28215.0,171.5874,172.3597,168.4416,169.9298,28215.0
2020-06-11 10:00:00,180.64,180.68,179.44,180.03,15525.0,170.137,170.1746,169.0067,169.5624,15525.0
2020-06-11 10:30:00,180.12,181.04,179.22,179.41,13177.0,169.6472,170.5137,168.7995,168.9785,13177.0
2020-06-11 11:00:00,179.3,179.98,179.13,179.32,14228.0,168.8749,169.5153,168.7148,168.8937,14228.0
2020-06-11 11:30:00,179.27,179.37,178.27,178.68,10313.0,168.8466,168.9408,167.9048,168.2909,10313.0
2020-06-11 12:00:00,178.65,178.91,177.15,177.21,17506.0,168.2627,168.5075,166.8499,166.9064,17506.0
2020-06-11 12:30:00,177.35,177.93,176.31,176.4,14440.0,167.0383,167.5845,166.0587,166.1435,14440.0
2020-06-11 13:00:00,176.54,177.15,176.28,176.28,8059.0,166.2753,166.8499,166.0305,166.0305,8059.0
2020-06-11 13:30:00,176.2,176.97,175.98,176.78,13586.0,165.9551,166.6803,165.7479,166.5014,13586.0
2020-06-11 14:00:00,176.84,176.85,175.58,176.23,39012.0,166.5579,166.5673,165.3712,165.9834,39012.0
2020-06-11 14:30:00,176.13,176.14,174.58,175.25,27902.0,165.8892,165.8986,164.4293,165.0604,27902.0
2020-06-11 15:00:00,175.07,175.94,174.98,175.25,23562.0,164.8908,165.7102,164.8061,165.0604,23562.0
2020-06-11 15:30:00,175.16,176.08,174.6,174.93,102263.0,164.9756,165.8421,164.4481,164.759,102263.0
2020-06-12 09:30:00,176.76,178.18,175.5,178.18,51795.0,166.4826,167.82,165.2958,167.82,51795.0
2020-06-12 10:00:00,178.13,178.13,175.0,175.33,23835.0,167.7729,167.7729,164.8249,165.1357,23835.0
2020-06-12 10:30:00,175.42,175.72,174.88,175.12,35348.0,165.2205,165.503,164.7119,164.9379,35348.0
2020-06-12 11:00:00,175.11,175.21,173.28,174.18,17315.0,164.9285,165.0227,163.2049,164.0526,17315.0
2020-06-12 11:30:00,174.1,174.73,173.71,174.55,16448.0,163.9772,164.5706,163.6099,164.4011,16448.0
2020-06-12 12:00:00,174.46,174.97,173.83,173.91,16112.0,164.3163,164.7966,163.7229,163.7983,16112.0
2020-06-12 12:30:00,173.91,173.91,172.79,173.5,10572.0,163.7983,163.7983,162.7434,163.4121,10572.0
2020-06-12 13:00:00,173.52,173.55,171.19,171.35,19323.0,163.4309,163.4592,161.2364,161.3871,19323.0
2020-06-12 13:30:00,171.25,171.83,170.51,170.82,14666.0,161.2929,161.8392,160.596,160.8879,14666.0
2020-06-12 14:00:00,170.27,171.67,170.26,171.42,11400.0,160.3699,161.6885,160.3605,161.453,11400.0
2020-06-12 14:30:00,171.51,172.19,171.38,171.9,11984.0,161.5378,162.1783,161.4154,161.9051,11984.0
2020-06-12 15:00:00,172.22,172.68,170.94,171.28,17200.0,162.2065,162.6398,161.001,161.3212,17200.0
2020-06-12 15:30:00,171.28,173.33,170.76,172.31,67324.0,161.3212,163.252,160.8314,162.2913,67324.0
2020-06-15 09:30:00,168.69,171.91,168.68,171.56,26667.0,158.8818,161.9146,158.8724,161.5849,26667.0
2020-06-15 10:00:00,171.57,172.38,170.42,170.65,17510.0,161.5943,162.3572,160.5112,160.7278,17510.0
2020-06-15 10:30:00,170.75,171.19,169.96,171.0,14884.0,160.822,161.2364,160.0779,161.0575,14884.0
2020-06-15 11:00:00,170.94,171.82,170.92,171.53,7670.0,161.001,161.8298,160.9821,161.5566,7670.0
2020-06-15 11:30:00,171.46,171.58,170.73,171.14,8624.0,161.4907,161.6037,160.8032,161.1893,8624.0
2020-06-15 12:00:00,171.12,171.76,171.12,171.47,11667.0,161.1705,161.7733,161.1705,161.5001,11667.0
2020-06-15 12:30:00,171.47,171.89,171.36,171.82,7757.0,161.5001,161.8957,161.3965,161.8298,7757.0
2020-06-15 13:00:00,171.81,171.88,171.58,171.6,9214.0,161.8204,161.8863,161.6037,161.6226,9214.0
2020-06-15 13:30:00,171.62,172.73,171.62,172.44,10322.0,161.6414,162.6869,161.6414,162.4137,10322.0
2020-06-15 14:00:00,172.56,174.58,172.56,174.46,9997.0,162.5268,164.4293,162.5268,164.3163,9997.0
2020-06-15 14:30:00,174.55,175.06,174.26,175.04,17942.0,164.4011,164.8814,164.1279,164.8626,17942.0
2020-06-15 15:00:00,174.95,175.32,174.02,174.13,13369.0,164.7778,165.1263,163.9019,164.0055,13369.0
2020-06-15 15:30:00,174.26,174.35,173.25,174.1,53485.0,164.1279,164.2127,163.1766,163.9772,53485.0
2020-06-16 09:30:00,179.79,179.79,175.93,176.41,26330.0,169.3364,169.3364,165.7008,166.1529,26330.0
2020-06-16 10:00:00,176.2,176.67,174.88,176.52,16864.0,165.9551,166.3978,164.7119,166.2565,16864.0
2020-06-16 10:30:00,176.74,177.29,174.53,174.53,8770.0,166.4637,166.9817,164.3822,164.3822,8770.0
2020-06-16 11:00:00,173.89,175.54,173.56,175.34,8224.0,163.7794,165.3335,163.4686,165.1451,8224.0
2020-06-16 11:30:00,175.24,176.2,175.21,175.78,12246.0,165.0509,165.9551,165.0227,165.5595,12246.0
2020-06-16 12:00:00,176.09,176.09,175.6,175.92,8038.0,165.8515,165.8515,165.39,165.6914,8038.0
2020-06-16 12:30:00,176.01,176.5,176.01,176.44,6300.0,165.7762,166.2377,165.7762,166.1812,6300.0
2020-06-16 13:00:00,176.44,176.63,176.3,176.44,5074.0,166.1812,166.3601,166.0493,166.1812,5074.0
2020-06-16 13:30:00,176.29,176.54,175.84,176.13,10744.0,166.0399,166.2753,165.616,165.8892,10744.0
2020-06-16 14:00:00,176.22,176.95,175.85,176.28,13766.0,165.974,166.6615,165.6255,166.0305,13766.0
2020-06-16 14:30:00,176.4,176.62,175.57,175.69,7197.0,166.1435,166.3507,165.3617,165.4748,7197.0
2020-06-16 15:00:00,175.68,175.77,174.4,175.27,14498.0,165.4654,165.5501,164.2598,165.0792,14498.0
2020-06-16 15:30:00,175.31,175.92,175.04,175.74,44151.0,165.1169,165.6914,164.8626,165.5219,44151.0
2020-06-17 09:30:00,176.14,178.62,176.14,177.84,17587.0,165.8986,168.2344,165.8986,167.4998,17587.0
2020-06-17 10:00:00,178.15,178.19,177.29,177.37,17010.0,167.7917,167.8294,166.9817,167.0571,17010.0
2020-06-17 10:30:00,177.53,178.63,177.29,178.48,10188.0,167.2078,168.2438,166.9817,168.1025,10188.0
2020-06-17 11:00:00,178.47,178.8,177.65,177.77,12173.0,168.0931,168.4039,167.3208,167.4338,12173.0
2020-06-17 11:30:00,177.63,178.21,177.53,177.96,11068.0,167.302,167.8482,167.2078,167.6128,11068.0
2020-06-17 12:00:00,177.87,177.98,177.01,177.87,9278.0,167.528,167.6316,166.718,167.528,9278.0
2020-06-17 12:30:00,177.87,178.56,177.86,178.35,8814.0,167.528,168.1779,167.5186,167.9801,8814.0
2020-06-17 13:00:00,178.59,179.29,178.58,179.24,15327.0,168.2062,168.8655,168.1967,168.8184,15327.0
2020-06-17 13:30:00,179.24,179.46,179.01,179.33,12124.0,168.8184,169.0256,168.6017,168.9031,12124.0
2020-06-17 14:00:00,179.31,179.35,178.54,178.58,6980.0,168.8843,168.922,168.1591,168.1967,6980.0
2020-06-17 14:30:00,178.65,178.83,178.22,178.58,10722.0,168.2627,168.4322,167.8577,168.1967,10722.0
2020-06-17 15:00:00,178.49,178.5,177.48,177.71,12307.0,168.112,168.1214,167.1607,167.3773,12307.0
2020-06-17 15:30:00,177.67,177.91,177.24,177.91,35745.0,167.3396,167.5657,166.9346,167.5657,35745.0
2020-06-18 09:30:00,177.22,179.46,176.48,178.78,18884.0,166.9158,169.0256,166.2188,168.3851,18884.0
2020-06-18 10:00:00,178.86,179.59,178.32,178.69,27173.0,168.4605,169.148,167.9519,168.3003,27173.0
2020-06-18 10:30:00,178.8,180.33,178.6,180.21,23580.0,168.4039,169.845,168.2156,169.732,23580.0
2020-06-18 11:00:00,180.3,180.88,180.09,180.43,11502.0,169.8167,170.363,169.6189,169.9392,11502.0
2020-06-18 11:30:00,180.3,180.31,179.23,179.28,5974.0,169.8167,169.8261,168.8089,168.856,5974.0
2020-06-18 12:00:00,179.4,180.37,179.37,180.3,15600.0,168.9691,169.8827,168.9408,169.8167,15600.0
2020-06-18 12:30:00,180.24,180.65,180.15,180.59,15202.0,169.7602,170.1464,169.6754,170.0899,15202.0
2020-06-18 13:00:00,180.7,181.21,180.67,180.82,14481.0,170.1935,170.6738,170.1652,170.3065,14481.0
2020-06-18 13:30:00,180.9,181.64,180.89,181.22,12497.0,170.3818,171.0788,170.3724,170.6832,12497.0
2020-06-18 14:00:00,181.14,181.14,180.31,180.37,12000.0,170.6079,170.6079,169.8261,169.8827,12000.0
2020-06-18 14:30:00,180.34,180.62,180.17,180.27,15034.0,169.8544,170.1181,169.6943,169.7885,15034.0
2020-06-18 15:00:00,180.07,180.39,179.7,180.17,17233.0,169.6001,169.9015,169.2516,169.6943,17233.0
2020-06-18 15:30:00,180.05,180.33,179.69,179.88,60383.0,169.5813,169.845,169.2422,169.4211,60383.0
2020-06-19 09:30:00,182.51,182.97,178.87,179.51,48904.0,171.8982,172.3315,168.4699,169.0727,48904.0
2020-06-19 10:00:00,179.77,180.21,179.07,179.21,8263.0,169.3175,169.732,168.6582,168.7901,8263.0
2020-06-19 10:30:00,179.08,179.64,178.97,179.01,6548.0,168.6677,169.1951,168.5641,168.6017,6548.0
2020-06-19 11:00:00,179.35,180.27,179.22,180.17,7519.0,168.922,169.7885,168.7995,169.6943,7519.0
2020-06-19 11:30:00,180.15,180.8,180.14,180.48,9568.0,169.6754,170.2877,169.666,169.9863,9568.0
2020-06-19 12:00:00,180.5,180.5,178.75,179.59,11517.0,170.0051,170.0051,168.3568,169.148,11517.0
2020-06-19 12:30:00,179.76,180.84,179.58,180.68,15830.0,169.3081,170.3253,169.1386,170.1746,15830.0
2020-06-19 13:00:00,180.74,180.74,179.93,179.97,9000.0,170.2311,170.2311,169.4682,169.5059,9000.0
2020-06-19 13:30:00,179.97,180.25,179.46,179.47,9114.0,169.5059,169.7696,169.0256,169.035,9114.0
2020-06-19 14:00:00,179.46,179.89,179.1,179.18,10814.0,169.0256,169.4306,168.6865,168.7618,10814.0
2020-06-19 14:30:00,179.12,180.47,178.94,180.24,12897.0,168.7053,169.9768,168.5358,169.7602,12897.0
2020-06-19 15:00:00,180.19,181.18,180.06,180.94,26892.0,169.7131,170.6456,169.5907,170.4195,26892.0
2020-06-19 15:30:00,180.93,182.21,179.96,181.28,219339.0,170.4101,171.6157,169.4965,170.7397,219339.0
2020-06-22 09:30:00,180.98,182.07,180.23,182.07,11956.0,170.4572,171.4838,169.7508,171.4838,11956.0
2020-06-22 10:00:00,182.02,182.79,181.94,182.51,9252.0,171.4367,172.162,171.3614,171.8982,9252.0
2020-06-22 10:30:00,182.75,183.53,182.43,183.07,14904.0,172.1243,172.8589,171.8229,172.4257,14904.0
2020-06-22 11:00:00,183.22,184.05,183.14,183.5,14366.0,172.5669,173.3487,172.4916,172.8307,14366.0
2020-06-22 11:30:00,183.41,184.12,183.28,183.51,7827.0,172.7459,173.4146,172.6235,172.8401,7827.0
2020-06-22 12:00:00,183.46,184.6,183.46,183.91,13666.0,172.793,173.8667,172.793,173.2168,13666.0
2020-06-22 12:30:00,184.1,184.76,183.96,183.96,10988.0,173.3958,174.0174,173.2639,173.2639,10988.0
2020-06-22 13:00:00,183.88,183.92,183.5,183.62,6901.0,173.1886,173.2262,172.8307,172.9437,6901.0
2020-06-22 13:30:00,183.71,184.25,183.6,184.09,10224.0,173.0285,173.5371,172.9249,173.3864,10224.0
2020-06-22 14:00:00,184.05,184.05,182.82,183.31,14390.0,173.3487,173.3487,172.1902,172.6517,14390.0
2020-06-22 14:30:00,183.28,183.47,182.56,183.36,24223.0,172.6235,172.8024,171.9453,172.6988,24223.0
2020-06-22 15:00:00,183.32,183.39,182.39,182.59,10948.0,172.6611,172.7271,171.7852,171.9736,10948.0
2020-06-22 15:30:00,182.62,183.23,182.55,183.1,39749.0,172.0018,172.5764,171.9359,172.4539,39749.0
2020-06-23 09:30:00,183.81,184.84,182.92,183.27,13553.0,173.1226,174.0928,172.2844,172.614,13553.0
2020-06-23 10:00:00,183.35,184.99,183.11,184.86,9602.0,172.6894,174.234,172.4633,174.1116,9602.0
2020-06-23 10:30:00,184.9,185.1,183.7,184.38,6478.0,174.1493,174.3376,173.019,173.6595,6478.0
2020-06-23 11:00:00,184.45,185.8,184.29,185.67,9138.0,173.7254,174.9969,173.5747,174.8745,9138.0
2020-06-23 11:30:00,185.65,185.77,185.26,185.71,6729.0,174.8557,174.9687,174.4883,174.9122,6729.0
2020-06-23 12:00:00,185.8,185.86,185.41,185.66,5217.0,174.9969,175.0534,174.6296,174.8651,5217.0
2020-06-23 12:30:00,185.62,185.73,184.79,184.79,5894.0,174.8274,174.931,174.0457,174.0457,5894.0
2020-06-23 13:00:00,184.8,185.39,184.56,185.33,5575.0,174.0551,174.6108,173.829,174.5543,5575.0
2020-06-23 13:30:00,185.17,185.51,184.98,185.23,7980.0,174.4036,174.7238,174.2246,174.4601,7980.0
2020-06-23 14:00:00,184.95,185.17,184.19,184.19,18711.0,174.1964,174.4036,173.4805,173.4805,18711.0
2020-06-23 14:30:00,184.23,184.26,183.05,183.19,14351.0,173.5182,173.5465,172.4068,172.5387,14351.0
2020-06-23 15:00:00,183.17,183.17,182.44,182.53,15131.0,172.5199,172.5199,171.8323,171.9171,15131.0
2020-06-23 15:30:00,182.52,182.6,181.2,182.04,46138.0,171.9076,171.983,170.6644,171.4556,46138.0
2020-06-24 09:30:00,181.68,183.95,181.42,182.03,30921.0,171.1165,173.2545,170.8716,171.4461,30921.0
2020-06-24 10:00:00,181.97,181.99,180.97,181.59,10752.0,171.3896,171.4085,170.4478,171.0317,10752.0
2020-06-24 10:30:00,181.63,181.87,181.12,181.67,11184.0,171.0694,171.2954,170.589,171.1071,11184.0
2020-06-24 11:00:00,181.68,181.89,180.45,180.92,16766.0,171.1165,171.3143,169.958,170.4007,16766.0
2020-06-24 11:30:00,180.83,181.15,180.2,180.98,30665.0,170.3159,170.6173,169.7225,170.4572,30665.0
2020-06-24 12:00:00,181.2,182.2,180.77,181.85,14322.0,170.6644,171.6063,170.2594,171.2766,14322.0
2020-06-24 12:30:00,181.64,181.66,180.5,180.87,11479.0,171.0788,171.0977,170.0051,170.3536,11479.0
2020-06-24 13:00:00,180.83,181.32,180.6,180.6,13571.0,170.3159,170.7774,170.0993,170.0993,13571.0
2020-06-24 13:30:00,180.51,180.53,180.13,180.2,6155.0,170.0145,170.0334,169.6566,169.7225,6155.0
2020-06-24 14:00:00,180.27,180.89,179.76,180.82,25101.0,169.7885,170.3724,169.3081,170.3065,25101.0
2020-06-24 14:30:00,180.67,180.96,179.69,179.7,12910.0,170.1652,170.4384,169.2422,169.2516,12910.0
2020-06-24 15:00:00,179.79,180.77,179.55,180.35,14453.0,169.3364,170.2594,169.1103,169.8638,14453.0
2020-06-24 15:30:00,180.54,180.75,179.16,179.69,70573.0,170.0428,170.2406,168.743,169.2422,70573.0
2020-06-25 09:30:00,179.67,180.23,176.22,177.3,32387.0,169.2234,169.7508,165.974,166.9912,32387.0
2020-06-25 10:00:00,177.18,178.54,176.69,178.54,11192.0,166.8781,168.1591,166.4166,168.1591,11192.0
2020-06-25 10:30:00,178.22,179.33,178.0,178.7,11457.0,167.8577,168.9031,167.6505,168.3098,11457.0
2020-06-25 11:00:00,178.57,179.18,177.8,179.03,20088.0,168.1873,168.7618,167.4621,168.6206,20088.0
2020-06-25 11:30:00,179.09,179.94,178.69,179.87,7535.0,168.6771,169.4777,168.3003,169.4117,7535.0
2020-06-25 12:00:00,179.96,180.12,179.36,180.06,17372.0,169.4965,169.6472,168.9314,169.5907,17372.0
2020-06-25 12:30:00,180.09,180.25,179.68,179.74,8330.0,169.6189,169.7696,169.2328,169.2893,8330.0
2020-06-25 13:00:00,179.6,179.65,178.5,179.1,47586.0,169.1574,169.2045,168.1214,168.6865,47586.0
2020-06-25 13:30:00,179.03,179.38,178.41,178.5,18674.0,168.6206,168.9502,168.0366,168.1214,18674.0
2020-06-25 14:00:00,178.53,178.76,178.38,178.58,12694.0,168.1496,168.3663,168.0084,168.1967,12694.0
2020-06-25 14:30:00,178.56,178.79,178.36,178.6,11631.0,168.1779,168.3945,167.9895,168.2156,11631.0
2020-06-25 15:00:00,178.54,180.34,178.53,180.0,13754.0,168.1591,169.8544,168.1496,169.5342,13754.0
2020-06-25 15:30:00,179.97,180.39,179.39,180.25,85786.0,169.5059,169.9015,168.9596,169.7696,85786.0
2020-06-26 09:30:00,180.6,182.3,180.6,181.9,11533.0,170.0993,171.7004,170.0993,171.3237,11533.0
2020-06-26 10:00:00,181.68,181.68,179.05,179.63,9801.0,171.1165,171.1165,168.6394,169.1857,9801.0
2020-06-26 10:30:00,179.67,179.98,178.9,179.7,7100.0,169.2234,169.5153,168.4981,169.2516,7100.0
2020-06-26 11:00:00,179.8,180.57,179.8,180.46,4867.0,169.3458,170.071,169.3458,169.9674,4867.0
2020-06-26 11:30:00,180.43,181.31,180.07,181.24,7327.0,169.9392,170.768,169.6001,170.7021,7327.0
2020-06-26 12:00:00,181.12,181.12,180.16,180.98,14307.0,170.589,170.589,169.6849,170.4572,14307.0
2020-06-26 12:30:00,181.03,181.12,180.5,181.02,8714.0,170.5043,170.589,170.0051,170.4949,8714.0
2020-06-26 13:00:00,181.41,181.82,181.23,181.82,8156.0,170.8622,171.2483,170.6927,171.2483,8156.0
2020-06-26 13:30:00,181.92,182.41,181.77,181.96,12239.0,171.3425,171.804,171.2013,171.3802,12239.0
2020-06-26 14:00:00,181.88,181.9,181.43,181.48,7994.0,171.3049,171.3237,170.881,170.9281,7994.0
2020-06-26 14:30:00,181.37,181.63,180.4,180.81,17701.0,170.8245,171.0694,169.9109,170.2971,17701.0
2020-06-26 15:00:00,180.89,181.39,180.65,181.18,10781.0,170.3724,170.8434,170.1464,170.6456,10781.0
2020-06-26 15:30:00,181.23,181.38,177.69,178.49,193468.0,170.6927,170.8339,167.3585,168.112,193468.0
2020-06-29 09:30:00,178.9,179.85,175.91,176.67,32406.0,168.4981,169.3929,165.682,166.3978,32406.0
2020-06-29 10:00:00,177.21,178.44,176.62,178.41,39553.0,166.9064,168.0649,166.3507,168.0366,39553.0
2020-06-29 10:30:00,178.44,179.22,178.02,178.6,11812.0,168.0649,168.7995,167.6693,168.2156,11812.0
2020-06-29 11:00:00,178.84,180.47,178.66,180.43,8582.0,168.4416,169.9768,168.2721,169.9392,8582.0
2020-06-29 11:30:00,180.36,180.41,179.87,180.0,12486.0,169.8732,169.9203,169.4117,169.5342,12486.0
2020-06-29 12:00:00,180.07,180.24,179.76,180.16,10773.0,169.6001,169.7602,169.3081,169.6849,10773.0
2020-06-29 12:30:00,180.11,180.13,179.3,179.43,11862.0,169.6378,169.6566,168.8749,168.9973,11862.0
2020-06-29 13:00:00,179.46,179.53,178.63,179.05,27857.0,169.0256,169.0915,168.2438,168.6394,27857.0
2020-06-29 13:30:00,179.08,179.88,179.08,179.62,6201.0,168.6677,169.4211,168.6677,169.1763,6201.0
2020-06-29 14:00:00,179.71,180.03,179.42,179.8,10416.0,169.261,169.5624,168.9879,169.3458,10416.0
2020-06-29 14:30:00,179.71,180.38,179.64,180.31,18970.0,169.261,169.8921,169.1951,169.8261,18970.0
2020-06-29 15:00:00,180.41,180.52,179.61,180.45,45736.0,169.9203,170.0239,169.1668,169.958,45736.0
2020-06-29 15:30:00,180.61,181.48,180.54,181.48,193382.0,170.1087,170.9281,170.0428,170.9281,193382.0
2020-06-30 09:30:00,180.88,183.1,180.88,182.7,37989.0,170.363,172.4539,170.363,172.0772,37989.0
2020-06-30 10:00:00,182.64,182.64,180.98,181.09,11851.0,172.0207,172.0207,170.4572,170.5608,11851.0
2020-06-30 10:30:00,181.2,181.66,180.88,181.3,10909.0,170.6644,171.0977,170.363,170.7586,10909.0
2020-06-30 11:00:00,181.18,181.36,180.93,181.09,16356.0,170.6456,170.8151,170.4101,170.5608,16356.0
2020-06-30 11:30:00,181.07,181.89,181.04,181.06,15986.0,170.542,171.3143,170.5137,170.5325,15986.0
2020-06-30 12:00:00,181.09,182.11,181.08,181.99,19004.0,170.5608,171.5215,170.5514,171.4085,19004.0
2020-06-30 12:30:00,181.97,181.99,181.24,181.49,29643.0,171.3896,171.4085,170.7021,170.9375,29643.0
2020-06-30 13:00:00,181.56,182.08,181.25,181.99,14562.0,171.0035,171.4932,170.7115,171.4085,14562.0
2020-06-30 13:30:00,182.05,182.66,181.99,182.3,18295.0,171.465,172.0395,171.4085,171.7004,18295.0
2020-06-30 14:00:00,182.21,182.65,181.93,182.43,16396.0,171.6157,172.0301,171.352,171.8229,16396.0
2020-06-30 14:30:00,182.39,182.86,182.07,182.78,18976.0,171.7852,172.2279,171.4838,172.1525,18976.0
2020-06-30 15:00:00,182.69,182.86,182.26,182.75,14544.0,172.0678,172.2279,171.6628,172.1243,14544.0
2020-06-30 15:30:00,182.73,184.84,182.68,184.04,103898.0,172.1054,174.0928,172.0583,173.3393,103898.0
2020-07-01 09:30:00,184.81,184.81,180.67,181.34,21805.0,174.0645,174.0645,170.1652,170.7963,21805.0
2020-07-01 10:00:00,181.46,183.39,181.17,183.38,13953.0,170.9093,172.7271,170.6361,172.7176,13953.0
2020-07-01 10:30:00,183.37,184.2,183.23,184.04,11534.0,172.7082,173.49,172.5764,173.3393,11534.0
2020-07-01 11:00:00,184.04,184.19,183.43,183.43,10643.0,173.3393,173.4805,172.7647,172.7647,10643.0
2020-07-01 11:30:00,183.52,184.06,183.47,183.86,20047.0,172.8495,173.3581,172.8024,173.1697,20047.0
2020-07-01 12:00:00,183.87,184.4,183.84,184.3,15043.0,173.1792,173.6783,173.1509,173.5842,15043.0
2020-07-01 12:30:00,184.45,184.93,184.4,184.62,13000.0,173.7254,174.1775,173.6783,173.8855,13000.0
2020-07-01 13:00:00,184.61,184.61,183.58,184.09,15934.0,173.8761,173.8761,172.906,173.3864,15934.0
2020-07-01 13:30:00,184.09,184.48,183.88,184.02,12876.0,173.3864,173.7537,173.1886,173.3204,12876.0
2020-07-01 14:00:00,184.06,184.43,183.86,183.91,8256.0,173.3581,173.7066,173.1697,173.2168,8256.0
2020-07-01 14:30:00,183.95,184.19,183.68,184.19,10544.0,173.2545,173.4805,173.0002,173.4805,10544.0
2020-07-01 15:00:00,184.13,184.62,183.98,184.6,13618.0,173.424,173.8855,173.2828,173.8667,13618.0
2020-07-01 15:30:00,184.63,184.72,183.68,183.84,35388.0,173.895,173.9797,173.0002,173.1509,35388.0
2020-07-02 09:30:00,185.36,187.0,184.65,184.66,13031.0,174.5825,176.1272,173.9138,173.9232,13031.0
2020-07-02 10:00:00,184.68,184.68,183.66,183.73,14994.0,173.9421,173.9421,172.9814,173.0473,14994.0
2020-07-02 10:30:00,183.74,185.77,183.67,185.61,12558.0,173.0567,174.9687,172.9908,174.818,12558.0
2020-07-02 11:00:00,185.5,186.17,184.93,185.51,5314.0,174.7144,175.3454,174.1775,174.7238,5314.0
2020-07-02 11:30:00,185.62,185.84,185.31,185.55,4978.0,174.8274,175.0346,174.5354,174.7615,4978.0
2020-07-02 12:00:00,185.55,185.63,184.94,185.02,4789.0,174.7615,174.8368,174.1869,174.2623,4789.0
2020-07-02 12:30:00,184.89,185.16,184.72,184.85,4200.0,174.1398,174.3941,173.9797,174.1022,4200.0
2020-07-02 13:00:00,184.91,185.42,184.89,185.42,4482.0,174.1587,174.639,174.1398,174.639,4482.0
2020-07-02 13:30:00,185.46,185.98,185.35,185.45,6480.0,174.6767,175.1665,174.5731,174.6673,6480.0
2020-07-02 14:00:00,185.43,185.94,185.34,185.94,4803.0,174.6485,175.1288,174.5637,175.1288,4803.0
2020-07-02 14:30:00,185.98,186.32,185.88,186.0,5002.0,175.1665,175.4867,175.0723,175.1853,5002.0
2020-07-02 15:00:00,185.96,186.05,185.28,185.34,8971.0,175.1476,175.2324,174.5072,174.5637,8971.0
2020-07-02 15:30:00,185.33,185.37,183.88,184.43,25453.0,174.5543,174.5919,173.1886,173.7066,25453.0
2020-07-06 09:30:00,185.79,188.41,185.74,186.24,17641.0,174.9875,177.4552,174.9404,175.4114,17641.0
2020-07-06 10:00:00,186.47,187.41,185.81,186.81,10934.0,175.628,176.5133,175.0064,175.9482,10934.0
2020-07-06 10:30:00,186.97,186.97,185.93,186.95,10197.0,176.0989,176.0989,175.1194,176.0801,10197.0
2020-07-06 11:00:00,186.84,187.5,186.82,187.27,6117.0,175.9765,176.5981,175.9576,176.3815,6117.0
2020-07-06 11:30:00,187.19,187.2,186.69,186.77,9071.0,176.3061,176.3155,175.8352,175.9105,9071.0
2020-07-06 12:00:00,186.73,186.8,185.58,185.58,12150.0,175.8729,175.9388,174.7897,174.7897,12150.0
2020-07-06 12:30:00,185.62,186.04,185.5,185.51,15340.0,174.8274,175.223,174.7144,174.7238,15340.0
2020-07-06 13:00:00,185.41,185.53,184.61,184.64,6429.0,174.6296,174.7426,173.8761,173.9044,6429.0
2020-07-06 13:30:00,184.72,185.08,184.41,184.47,8953.0,173.9797,174.3188,173.6878,173.7443,8953.0
2020-07-06 14:00:00,184.46,184.46,183.13,183.42,16002.0,173.7349,173.7349,172.4822,172.7553,16002.0
2020-07-06 14:30:00,183.47,183.8,183.08,183.09,9752.0,172.8024,173.1132,172.4351,172.4445,9752.0
2020-07-06 15:00:00,183.0,183.09,182.6,182.74,19411.0,172.3597,172.4445,171.983,172.1149,19411.0
2020-07-06 15:30:00,182.74,183.64,182.53,182.97,72497.0,172.1149,172.9625,171.9171,172.3315,72497.0
2020-07-07 09:30:00,182.07,183.77,181.51,182.9,12840.0,171.4838,173.085,170.9564,172.2656,12840.0
2020-07-07 10:00:00,182.89,184.33,182.88,184.22,12774.0,172.2561,173.6124,172.2467,173.5088,12774.0
2020-07-07 10:30:00,184.2,185.09,184.1,184.96,13609.0,173.49,174.3282,173.3958,174.2058,13609.0
2020-07-07 11:00:00,184.85,185.35,184.73,184.87,9443.0,174.1022,174.5731,173.9892,174.121,9443.0
2020-07-07 11:30:00,184.76,184.79,183.37,183.64,14993.0,174.0174,174.0457,172.7082,172.9625,14993.0
2020-07-07 12:00:00,183.69,183.72,182.05,182.15,10247.0,173.0096,173.0379,171.465,171.5592,10247.0
2020-07-07 12:30:00,182.03,183.04,181.93,182.87,8241.0,171.4461,172.3974,171.352,172.2373,8241.0
2020-07-07 13:00:00,182.86,182.94,182.27,182.47,5678.0,172.2279,172.3032,171.6722,171.8606,5678.0
2020-07-07 13:30:00,182.56,182.6,181.71,181.89,10154.0,171.9453,171.983,171.1447,171.3143,10154.0
2020-07-07 14:00:00,181.84,182.19,181.55,181.55,14276.0,171.2672,171.5968,170.994,170.994,14276.0
2020-07-07 14:30:00,181.5,182.3,181.36,181.61,25807.0,170.947,171.7004,170.8151,171.0506,25807.0
2020-07-07 15:00:00,181.7,181.7,180.48,180.92,27455.0,171.1353,171.1353,169.9863,170.4007,27455.0
2020-07-07 15:30:00,180.85,180.89,179.62,179.74,57396.0,170.3347,170.3724,169.1763,169.2893,57396.0
2020-07-08 09:30:00,181.63,182.74,181.07,182.43,10944.0,171.0694,172.1149,170.542,171.8229,10944.0
2020-07-08 10:00:00,182.1,182.54,181.8,182.28,3889.0,171.5121,171.9265,171.2295,171.6816,3889.0
2020-07-08 10:30:00,182.36,182.54,181.42,182.54,6544.0,171.757,171.9265,170.8716,171.9265,6544.0
2020-07-08 11:00:00,182.28,182.28,180.85,181.09,3113.0,171.6816,171.6816,170.3347,170.5608,3113.0
2020-07-08 11:30:00,181.12,182.09,180.92,181.94,4935.0,170.589,171.5027,170.4007,171.3614,4935.0
2020-07-08 12:00:00,181.93,182.52,181.81,182.34,9641.0,171.352,171.9076,171.2389,171.7381,9641.0
2020-07-08 12:30:00,182.36,182.37,181.85,181.98,8585.0,171.757,171.7664,171.2766,171.399,8585.0
2020-07-08 13:00:00,182.31,182.31,181.26,181.26,5003.0,171.7099,171.7099,170.7209,170.7209,5003.0
2020-07-08 13:30:00,181.38,181.55,180.96,180.96,3715.0,170.8339,170.994,170.4384,170.4384,3715.0
2020-07-08 14:00:00,180.89,181.42,180.81,181.41,4958.0,170.3724,170.8716,170.2971,170.8622,4958.0
2020-07-08 14:30:00,181.31,181.48,181.02,181.39,6506.0,170.768,170.9281,170.4949,170.8434,6506.0
2020-07-08 15:00:00,181.39,181.8,181.39,181.51,9764.0,170.8434,171.2295,170.8434,170.9564,9764.0
2020-07-08 15:30:00,181.53,181.97,181.29,181.97,28158.0,170.9752,171.3896,170.7492,171.3896,28158.0
2020-07-09 09:30:00,182.12,182.85,180.63,181.05,14126.0,171.5309,172.2185,170.1275,170.5231,14126.0
2020-07-09 10:00:00,180.76,182.5,180.69,181.91,14143.0,170.25,171.8888,170.1841,171.3331,14143.0
2020-07-09 10:30:00,181.99,182.36,179.76,179.76,7424.0,171.4085,171.757,169.3081,169.3081,7424.0
2020-07-09 11:00:00,179.97,180.74,179.4,179.76,70408.0,169.5059,170.2311,168.9691,169.3081,70408.0
2020-07-09 11:30:00,179.8,180.11,179.47,180.05,30101.0,169.3458,169.6378,169.035,169.5813,30101.0
2020-07-09 12:00:00,179.82,181.01,179.82,180.6,10675.0,169.3646,170.4854,169.3646,170.0993,10675.0
2020-07-09 12:30:00,180.68,181.88,180.55,181.57,83653.0,170.1746,171.3049,170.0522,171.0129,83653.0
2020-07-09 13:00:00,181.65,182.09,181.57,182.02,30928.0,171.0882,171.5027,171.0129,171.4367,30928.0
2020-07-09 13:30:00,182.08,182.15,181.42,181.6,14913.0,171.4932,171.5592,170.8716,171.0411,14913.0
2020-07-09 14:00:00,181.52,182.21,181.37,182.21,7928.0,170.9658,171.6157,170.8245,171.6157,7928.0
2020-07-09 14:30:00,182.13,182.25,181.96,182.1,10306.0,171.5403,171.6533,171.3802,171.5121,10306.0
2020-07-09 15:00:00,182.14,182.25,181.24,181.42,14207.0,171.5497,171.6533,170.7021,170.8716,14207.0
2020-07-09 15:30:00,181.37,182.32,180.86,182.3,86771.0,170.8245,171.7193,170.3442,171.7004,86771.0
2020-07-10 09:30:00,183.47,183.86,181.35,181.78,23736.0,172.8024,173.1697,170.8057,171.2107,23736.0
2020-07-10 10:00:00,181.39,181.61,180.29,181.25,12106.0,170.8434,171.0506,169.8073,170.7115,12106.0
2020-07-10 10:30:00,181.36,181.88,180.94,181.15,15486.0,170.8151,171.3049,170.4195,170.6173,15486.0
2020-07-10 11:00:00,181.05,182.49,181.0,182.36,40362.0,170.5231,171.8794,170.476,171.757,40362.0
2020-07-10 11:30:00,182.42,183.19,182.21,183.07,6782.0,171.8135,172.5387,171.6157,172.4257,6782.0
2020-07-10 12:00:00,182.82,183.05,182.37,182.38,5638.0,172.1902,172.4068,171.7664,171.7758,5638.0
2020-07-10 12:30:00,182.25,182.6,182.17,182.32,6141.0,171.6533,171.983,171.578,171.7193,6141.0
2020-07-10 13:00:00,182.18,182.47,182.14,182.2,6921.0,171.5874,171.8606,171.5497,171.6063,6921.0
2020-07-10 13:30:00,182.19,182.29,181.64,181.64,8470.0,171.5968,171.691,171.0788,171.0788,8470.0
2020-07-10 14:00:00,181.72,181.77,181.3,181.52,7122.0,171.1542,171.2013,170.7586,170.9658,7122.0
2020-07-10 14:30:00,181.51,181.51,181.1,181.33,33883.0,170.9564,170.9564,170.5702,170.7868,33883.0
2020-07-10 15:00:00,181.13,181.58,181.11,181.52,18357.0,170.5985,171.0223,170.5796,170.9658,18357.0
2020-07-10 15:30:00,181.43,181.62,180.93,181.57,43044.0,170.881,171.06,170.4101,171.0129,43044.0
2020-07-13 09:30:00,181.56,182.82,181.05,182.29,15189.0,171.0035,172.1902,170.5231,171.691,15189.0
2020-07-13 10:00:00,182.13,182.78,181.73,182.5,16890.0,171.5403,172.1525,171.1636,171.8888,16890.0
2020-07-13 10:30:00,182.5,182.63,182.15,182.48,24549.0,171.8888,172.0113,171.5592,171.87,24549.0
2020-07-13 11:00:00,182.5,182.69,182.2,182.5,32208.0,171.8888,172.0678,171.6063,171.8888,32208.0
2020-07-13 11:30:00,182.5,182.55,182.29,182.49,39506.0,171.8888,171.9359,171.691,171.8794,39506.0
2020-07-13 12:00:00,182.52,182.71,182.0,182.36,87527.0,171.9076,172.0866,171.4179,171.757,87527.0
2020-07-13 12:30:00,182.31,182.45,181.42,181.59,25452.0,171.7099,171.8417,170.8716,171.0317,25452.0
2020-07-13 13:00:00,181.57,182.39,181.57,182.32,14673.0,171.0129,171.7852,171.0129,171.7193,14673.0
2020-07-13 13:30:00,182.27,182.38,181.93,182.08,15385.0,171.6722,171.7758,171.352,171.4932,15385.0
2020-07-13 14:00:00,182.09,182.15,180.36,180.55,85476.0,171.5027,171.5592,169.8732,170.0522,85476.0
2020-07-13 14:30:00,180.47,181.61,180.47,181.27,16886.0,169.9768,171.0506,169.9768,170.7303,16886.0
2020-07-13 15:00:00,181.34,181.37,179.22,179.24,23077.0,170.7963,170.8245,168.7995,168.8184,23077.0
2020-07-13 15:30:00,179.13,179.4,177.89,178.2,100841.0,168.7148,168.9691,167.5469,167.8388,100841.0
2020-07-14 09:30:00,178.54,181.0,176.96,177.34,39627.0,168.1591,170.476,166.6709,167.0288,39627.0
2020-07-14 10:00:00,177.28,177.45,176.0,176.57,12268.0,166.9723,167.1324,165.7667,166.3036,12268.0
2020-07-14 10:30:00,176.55,177.99,176.54,177.59,6367.0,166.2848,167.641,166.2753,167.2643,6367.0
2020-07-14 11:00:00,177.52,177.64,176.79,177.31,4522.0,167.1984,167.3114,166.5108,167.0006,4522.0
2020-07-14 11:30:00,177.33,178.18,177.28,177.78,5760.0,167.0194,167.82,166.9723,167.4432,5760.0
2020-07-14 12:00:00,177.94,178.54,177.72,178.12,7702.0,167.5939,168.1591,167.3867,167.7635,7702.0
2020-07-14 12:30:00,178.19,178.86,178.18,178.32,5270.0,167.8294,168.4605,167.82,167.9519,5270.0
2020-07-14 13:00:00,178.05,178.47,177.86,178.35,2300.0,167.6976,168.0931,167.5186,167.9801,2300.0
2020-07-14 13:30:00,178.62,179.78,178.49,179.17,5702.0,168.2344,169.327,168.112,168.7524,5702.0
2020-07-14 14:00:00,179.34,180.04,179.17,179.9,22178.0,168.9125,169.5718,168.7524,169.44,22178.0
2020-07-14 14:30:00,180.0,180.01,179.34,179.89,3966.0,169.5342,169.5436,168.9125,169.4306,3966.0
2020-07-14 15:00:00,179.65,179.65,178.77,179.41,6224.0,169.2045,169.2045,168.3757,168.9785,6224.0
2020-07-14 15:30:00,179.43,180.11,178.98,180.06,92496.0,168.9973,169.6378,168.5735,169.5907,92496.0
2020-07-15 09:30:00,181.61,182.29,180.95,181.8,18662.0,171.0506,171.691,170.4289,171.2295,18662.0
2020-07-15 10:00:00,181.66,181.66,179.65,180.76,23249.0,171.0977,171.0977,169.2045,170.25,23249.0
2020-07-15 10:30:00,180.76,181.44,180.35,180.82,17389.0,170.25,170.8904,169.8638,170.3065,17389.0
2020-07-15 11:00:00,180.67,181.36,180.59,181.17,13358.0,170.1652,170.8151,170.0899,170.6361,13358.0
2020-07-15 11:30:00,181.11,181.26,179.34,179.41,11037.0,170.5796,170.7209,168.9125,168.9785,11037.0
2020-07-15 12:00:00,179.42,179.57,178.79,179.36,23344.0,168.9879,169.1292,168.3945,168.9314,23344.0
2020-07-15 12:30:00,179.2,179.41,178.83,179.32,52866.0,168.7807,168.9785,168.4322,168.8937,52866.0
2020-07-15 13:00:00,179.38,179.72,178.93,179.57,13874.0,168.9502,169.2705,168.5264,169.1292,13874.0
2020-07-15 13:30:00,179.68,180.28,179.65,179.66,8938.0,169.2328,169.7979,169.2045,169.2139,8938.0
2020-07-15 14:00:00,179.59,180.26,179.31,179.93,26349.0,169.148,169.7791,168.8843,169.4682,26349.0
2020-07-15 14:30:00,179.83,180.37,179.73,179.95,17014.0,169.3741,169.8827,169.2799,169.4871,17014.0
2020-07-15 15:00:00,179.88,180.07,179.07,179.52,48161.0,169.4211,169.6001,168.6582,169.0821,48161.0
2020-07-15 15:30:00,179.48,180.21,179.34,180.13,86520.0,169.0444,169.732,168.9125,169.6566,86520.0
2020-07-16 09:30:00,179.67,180.0,179.02,179.05,7552.0,169.2234,169.5342,168.6112,168.6394,7552.0
2020-07-16 10:00:00,178.65,179.42,178.49,178.8,8218.0,168.2627,168.9879,168.112,168.4039,8218.0
2020-07-16 10:30:00,178.73,179.33,178.19,178.39,10205.0,168.338,168.9031,167.8294,168.0178,10205.0
2020-07-16 11:00:00,178.33,178.36,177.88,178.14,16893.0,167.9613,167.9895,167.5374,167.7823,16893.0
2020-07-16 11:30:00,177.98,178.31,177.78,177.99,5380.0,167.6316,167.9424,167.4432,167.641,5380.0
2020-07-16 12:00:00,178.16,178.18,177.67,177.92,5646.0,167.8012,167.82,167.3396,167.5751,5646.0
2020-07-16 12:30:00,177.94,178.51,177.9,177.97,47805.0,167.5939,168.1308,167.5563,167.6222,47805.0
2020-07-16 13:00:00,178.05,178.97,178.02,178.77,22427.0,167.6976,168.5641,167.6693,168.3757,22427.0
2020-07-16 13:30:00,178.79,179.08,178.56,178.62,9426.0,168.3945,168.6677,168.1779,168.2344,9426.0
2020-07-16 14:00:00,178.51,179.01,178.18,178.99,81722.0,168.1308,168.6017,167.82,168.5829,81722.0
2020-07-16 14:30:00,179.06,179.39,178.7,178.72,11170.0,168.6488,168.9596,168.3098,168.3286,11170.0
2020-07-16 15:00:00,178.86,179.09,178.67,178.96,12995.0,168.4605,168.6771,168.2815,168.5546,12995.0
2020-07-16 15:30:00,178.94,179.2,178.66,178.8,45547.0,168.5358,168.7807,168.2721,168.4039,45547.0
2020-07-17 09:30:00,179.22,181.45,178.94,180.51,22372.0,168.7995,170.8999,168.5358,170.0145,22372.0
2020-07-17 10:00:00,180.52,181.09,180.22,180.7,5322.0,170.0239,170.5608,169.7414,170.1935,5322.0
2020-07-17 10:30:00,180.71,181.17,180.39,181.15,5504.0,170.2029,170.6361,169.9015,170.6173,5504.0
2020-07-17 11:00:00,181.18,181.21,180.75,180.78,11629.0,170.6456,170.6738,170.2406,170.2688,11629.0
2020-07-17 11:30:00,180.92,180.97,180.48,180.95,8124.0,170.4007,170.4478,169.9863,170.4289,8124.0
2020-07-17 12:00:00,180.95,181.25,180.68,180.87,20221.0,170.4289,170.7115,170.1746,170.3536,20221.0
2020-07-17 12:30:00,180.85,180.99,180.67,180.89,8672.0,170.3347,170.4666,170.1652,170.3724,8672.0
2020-07-17 13:00:00,180.8,181.01,180.54,180.95,7966.0,170.2877,170.4854,170.0428,170.4289,7966.0
2020-07-17 13:30:00,180.96,181.35,180.85,181.19,10826.0,170.4384,170.8057,170.3347,170.655,10826.0
2020-07-17 14:00:00,181.22,181.85,181.22,181.78,17235.0,170.6832,171.2766,170.6832,171.2107,17235.0
2020-07-17 14:30:00,181.85,182.11,181.36,181.46,23942.0,171.2766,171.5215,170.8151,170.9093,23942.0
2020-07-17 15:00:00,181.46,181.57,181.12,181.5,26196.0,170.9093,171.0129,170.589,170.947,26196.0
2020-07-17 15:30:00,181.5,181.99,181.39,181.54,62325.0,170.947,171.4085,170.8434,170.9846,62325.0
2020-07-20 09:30:00,179.36,182.17,179.36,181.66,16314.0,168.9314,171.578,168.9314,171.0977,16314.0
2020-07-20 10:00:00,181.75,182.73,181.72,182.0,126635.0,171.1824,172.1054,171.1542,171.4179,126635.0
2020-07-20 10:30:00,182.03,182.59,181.85,182.26,31140.0,171.4461,171.9736,171.2766,171.6628,31140.0
2020-07-20 11:00:00,182.16,182.22,181.79,182.0,10213.0,171.5686,171.6251,171.2201,171.4179,10213.0
2020-07-20 11:30:00,182.01,182.17,181.87,182.17,8283.0,171.4273,171.578,171.2954,171.578,8283.0
2020-07-20 12:00:00,182.27,182.28,181.56,181.56,24483.0,171.6722,171.6816,171.0035,171.0035,24483.0
2020-07-20 12:30:00,181.5,182.06,181.5,181.91,5787.0,170.947,171.4744,170.947,171.3331,5787.0
2020-07-20 13:00:00,182.0,182.22,181.79,182.05,11037.0,171.4179,171.6251,171.2201,171.465,11037.0
2020-07-20 13:30:00,182.09,182.72,181.98,182.6,24962.0,171.5027,172.096,171.399,171.983,24962.0
2020-07-20 14:00:00,182.57,183.15,182.46,183.01,24143.0,171.9547,172.501,171.8511,172.3692,24143.0
2020-07-20 14:30:00,183.03,183.2,182.81,182.88,19105.0,172.388,172.5481,172.1808,172.2467,19105.0
2020-07-20 15:00:00,182.88,183.01,182.54,182.68,25476.0,172.2467,172.3692,171.9265,172.0583,25476.0
2020-07-20 15:30:00,182.65,183.13,182.49,182.86,70903.0,172.0301,172.4822,171.8794,172.2279,70903.0
2020-07-21 09:30:00,184.64,184.64,182.0,182.08,7427.0,173.9044,173.9044,171.4179,171.4932,7427.0
2020-07-21 10:00:00,181.94,183.27,181.94,182.95,7456.0,171.3614,172.614,171.3614,172.3126,7456.0
2020-07-21 10:30:00,182.85,183.67,182.55,183.67,6882.0,172.2185,172.9908,171.9359,172.9908,6882.0
2020-07-21 11:00:00,183.75,184.53,183.22,184.44,9349.0,173.0661,173.8008,172.5669,173.716,9349.0
2020-07-21 11:30:00,184.45,184.97,183.55,183.76,10301.0,173.7254,174.2152,172.8778,173.0756,10301.0
2020-07-21 12:00:00,183.81,184.26,183.44,183.73,9429.0,173.1226,173.5465,172.7742,173.0473,9429.0
2020-07-21 12:30:00,183.8,184.15,183.41,183.99,8671.0,173.1132,173.4429,172.7459,173.2922,8671.0
2020-07-21 13:00:00,183.94,184.16,183.49,184.16,7470.0,173.2451,173.4523,172.8212,173.4523,7470.0
2020-07-21 13:30:00,184.31,184.6,184.2,184.45,5000.0,173.5936,173.8667,173.49,173.7254,5000.0
2020-07-21 14:00:00,184.49,184.66,183.96,184.0,7639.0,173.7631,173.9232,173.2639,173.3016,7639.0
2020-07-21 14:30:00,183.87,184.25,183.74,184.02,6440.0,173.1792,173.5371,173.0567,173.3204,6440.0
2020-07-21 15:00:00,184.05,184.05,183.15,183.22,6121.0,173.3487,173.3487,172.501,172.5669,6121.0
2020-07-21 15:30:00,183.32,183.48,182.77,183.26,28303.0,172.6611,172.8118,172.1431,172.6046,28303.0
2020-07-22 09:30:00,183.14,184.04,183.0,183.78,6495.0,172.4916,173.3393,172.3597,173.0944,6495.0
2020-07-22 10:00:00,184.06,184.06,182.9,183.22,11261.0,173.3581,173.3581,172.2656,172.5669,11261.0
2020-07-22 10:30:00,183.22,183.65,181.77,181.84,5855.0,172.5669,172.9719,171.2013,171.2672,5855.0
2020-07-22 11:00:00,181.86,182.32,181.47,182.32,4747.0,171.286,171.7193,170.9187,171.7193,4747.0
2020-07-22 11:30:00,182.25,182.81,182.23,182.73,17128.0,171.6533,172.1808,171.6345,172.1054,17128.0
2020-07-22 12:00:00,182.73,183.45,182.69,183.19,10489.0,172.1054,172.7836,172.0678,172.5387,10489.0
2020-07-22 12:30:00,183.12,183.13,182.92,182.99,9674.0,172.4728,172.4822,172.2844,172.3503,9674.0
2020-07-22 13:00:00,183.02,183.19,182.64,183.13,21029.0,172.3786,172.5387,172.0207,172.4822,21029.0
2020-07-22 13:30:00,183.06,183.15,182.85,182.99,9673.0,172.4163,172.501,172.2185,172.3503,9673.0
2020-07-22 14:00:00,182.99,183.21,182.94,183.15,4462.0,172.3503,172.5575,172.3032,172.501,4462.0
2020-07-22 14:30:00,183.15,183.3,183.04,183.3,5500.0,172.501,172.6423,172.3974,172.6423,5500.0
2020-07-22 15:00:00,183.19,184.12,183.17,183.99,9318.0,172.5387,173.4146,172.5199,173.2922,9318.0
2020-07-22 15:30:00,183.99,184.58,183.98,184.06,22412.0,173.2922,173.8479,173.2828,173.3581,22412.0
2020-07-23 09:30:00,184.49,186.85,184.49,186.07,12990.0,173.7631,175.9859,173.7631,175.2512,12990.0
2020-07-23 10:00:00,185.96,186.25,185.47,185.61,9620.0,175.1476,175.4208,174.6861,174.818,9620.0
2020-07-23 10:30:00,185.68,186.09,184.63,184.64,9725.0,174.8839,175.2701,173.895,173.9044,9725.0
2020-07-23 11:00:00,184.67,185.28,184.61,185.1,5333.0,173.9326,174.5072,173.8761,174.3376,5333.0
2020-07-23 11:30:00,185.26,185.68,185.12,185.12,2100.0,174.4883,174.8839,174.3565,174.3565,2100.0
2020-07-23 12:00:00,184.98,184.98,184.18,184.58,7837.0,174.2246,174.2246,173.4711,173.8479,7837.0
2020-07-23 12:30:00,184.64,184.64,183.98,184.22,4063.0,173.9044,173.9044,173.2828,173.5088,4063.0
2020-07-23 13:00:00,184.26,184.87,183.94,184.03,3600.0,173.5465,174.121,173.2451,173.3299,3600.0
2020-07-23 13:30:00,184.0,184.08,183.2,183.28,5227.0,173.3016,173.3769,172.5481,172.6235,5227.0
2020-07-23 14:00:00,183.35,183.42,181.93,182.52,10031.0,172.6894,172.7553,171.352,171.9076,10031.0
2020-07-23 14:30:00,182.5,183.22,182.35,182.93,4923.0,171.8888,172.5669,171.7475,172.2938,4923.0
2020-07-23 15:00:00,183.01,183.11,181.95,182.02,8792.0,172.3692,172.4633,171.3708,171.4367,8792.0
2020-07-23 15:30:00,181.89,182.49,181.15,181.76,37445.0,171.3143,171.8794,170.6173,171.1918,37445.0
2020-07-24 09:30:00,181.24,181.56,178.97,180.34,11595.0,170.7021,171.0035,168.5641,169.8544,11595.0
2020-07-24 10:00:00,180.58,180.69,179.6,180.43,7079.0,170.0804,170.1841,169.1574,169.9392,7079.0
2020-07-24 10:30:00,180.28,181.07,179.77,181.0,7107.0,169.7979,170.542,169.3175,170.476,7107.0
2020-07-24 11:00:00,181.13,181.16,180.57,181.16,4099.0,170.5985,170.6267,170.071,170.6267,4099.0
2020-07-24 11:30:00,180.97,181.15,180.47,180.78,2285.0,170.4478,170.6173,169.9768,170.2688,2285.0
2020-07-24 12:00:00,180.77,180.77,179.91,179.91,3073.0,170.2594,170.2594,169.4494,169.4494,3073.0
2020-07-24 12:30:00,179.89,179.89,179.32,179.59,2311.0,169.4306,169.4306,168.8937,169.148,2311.0
2020-07-24 13:00:00,179.6,179.6,178.89,179.4,9281.0,169.1574,169.1574,168.4887,168.9691,9281.0
2020-07-24 13:30:00,179.35,180.1,179.11,180.01,3400.0,168.922,169.6284,168.6959,169.5436,3400.0
2020-07-24 14:00:00,179.84,180.46,179.83,180.39,5036.0,169.3835,169.9674,169.3741,169.9015,5036.0
2020-07-24 14:30:00,180.48,180.5,179.8,179.83,2241.0,169.9863,170.0051,169.3458,169.3741,2241.0
2020-07-24 15:00:00,179.82,180.26,179.21,179.3,5857.0,169.3646,169.7791,168.7901,168.8749,5857.0
2020-07-24 15:30:00,179.38,179.66,179.03,179.51,16886.0,168.9502,169.2139,168.6206,169.0727,16886.0
2020-07-27 09:30:00,179.4,180.74,179.4,180.65,11060.0,168.9691,170.2311,168.9691,170.1464,11060.0
2020-07-27 10:00:00,180.69,181.23,180.69,180.84,5005.0,170.1841,170.6927,170.1841,170.3253,5005.0
2020-07-27 10:30:00,180.82,181.03,180.63,180.68,3063.0,170.3065,170.5043,170.1275,170.1746,3063.0
2020-07-27 11:00:00,180.68,180.77,179.83,179.93,5401.0,170.1746,170.2594,169.3741,169.4682,5401.0
2020-07-27 11:30:00,179.87,179.9,179.26,179.76,4798.0,169.4117,169.44,168.8372,169.3081,4798.0
2020-07-27 12:00:00,179.68,180.16,179.66,179.81,9702.0,169.2328,169.6849,169.2139,169.3552,9702.0
2020-07-27 12:30:00,179.76,180.56,179.69,180.53,5740.0,169.3081,170.0616,169.2422,170.0334,5740.0
2020-07-27 13:00:00,180.5,180.87,180.29,180.35,4573.0,170.0051,170.3536,169.8073,169.8638,4573.0
2020-07-27 13:30:00,180.44,180.58,180.2,180.43,5403.0,169.9486,170.0804,169.7225,169.9392,5403.0
2020-07-27 14:00:00,180.61,180.77,180.51,180.69,5782.0,170.1087,170.2594,170.0145,170.1841,5782.0
2020-07-27 14:30:00,180.74,180.82,180.24,180.42,6530.0,170.2311,170.3065,169.7602,169.9298,6530.0
2020-07-27 15:00:00,180.4,180.86,180.38,180.6,7826.0,169.9109,170.3442,169.8921,170.0993,7826.0
2020-07-27 15:30:00,180.7,180.94,180.26,180.69,34757.0,170.1935,170.4195,169.7791,170.1841,34757.0
2020-07-28 09:30:00,179.63,180.26,178.18,178.37,11029.0,169.1857,169.7791,167.82,167.9989,11029.0
2020-07-28 10:00:00,178.37,179.73,178.18,179.73,12331.0,167.9989,169.2799,167.82,169.2799,12331.0
2020-07-28 10:30:00,179.78,180.13,179.37,179.64,9429.0,169.327,169.6566,168.9408,169.1951,9429.0
2020-07-28 11:00:00,179.58,179.94,179.16,179.44,18100.0,169.1386,169.4777,168.743,169.0067,18100.0
2020-07-28 11:30:00,179.43,179.62,179.31,179.43,15747.0,168.9973,169.1763,168.8843,168.9973,15747.0
2020-07-28 12:00:00,179.47,179.52,178.61,179.09,16588.0,169.035,169.0821,168.225,168.6771,16588.0
2020-07-28 12:30:00,179.09,179.57,179.09,179.45,12408.0,168.6771,169.1292,168.6771,169.0161,12408.0
2020-07-28 13:00:00,179.53,179.74,179.34,179.6,4562.0,169.0915,169.2893,168.9125,169.1574,4562.0
2020-07-28 13:30:00,179.7,180.09,179.59,179.61,7578.0,169.2516,169.6189,169.148,169.1668,7578.0
2020-07-28 14:00:00,179.66,179.67,179.07,179.17,34421.0,169.2139,169.2234,168.6582,168.7524,34421.0
2020-07-28 14:30:00,179.15,179.15,178.02,178.02,10373.0,168.7336,168.7336,167.6693,167.6693,10373.0
2020-07-28 15:00:00,178.07,178.1,177.07,177.19,24120.0,167.7164,167.7446,166.7745,166.8876,24120.0
2020-07-28 15:30:00,177.22,177.44,175.95,176.56,63809.0,166.9158,167.123,165.7197,166.2942,63809.0
2020-07-29 09:30:00,177.32,178.15,176.01,176.32,12736.0,167.01,167.7917,165.7762,166.0681,12736.0
2020-07-29 10:00:00,176.52,178.87,176.31,178.87,5138.0,166.2565,168.4699,166.0587,168.4699,5138.0
2020-07-29 10:30:00,178.96,179.61,178.66,179.06,11270.0,168.5546,169.1668,168.2721,168.6488,11270.0
2020-07-29 11:00:00,179.15,180.0,178.84,179.77,14598.0,168.7336,169.5342,168.4416,169.3175,14598.0
2020-07-29 11:30:00,179.74,179.96,179.53,179.54,10227.0,169.2893,169.4965,169.0915,169.1009,10227.0
2020-07-29 12:00:00,179.45,179.87,179.03,179.77,14927.0,169.0161,169.4117,168.6206,169.3175,14927.0
2020-07-29 12:30:00,179.81,181.03,179.73,180.52,18676.0,169.3552,170.5043,169.2799,170.0239,18676.0
2020-07-29 13:00:00,180.52,180.84,180.37,180.59,9536.0,170.0239,170.3253,169.8827,170.0899,9536.0
2020-07-29 13:30:00,180.48,180.6,180.31,180.44,9538.0,169.9863,170.0993,169.8261,169.9486,9538.0
2020-07-29 14:00:00,180.49,180.83,180.15,180.34,9477.0,169.9957,170.3159,169.6754,169.8544,9477.0
2020-07-29 14:30:00,180.33,181.17,180.33,180.48,12700.0,169.845,170.6361,169.845,169.9863,12700.0
2020-07-29 15:00:00,180.5,181.0,180.02,180.88,9896.0,170.0051,170.476,169.553,170.363,9896.0
2020-07-29 15:30:00,180.88,181.21,180.33,180.76,37311.0,170.363,170.6738,169.845,170.25,37311.0
2020-07-30 09:30:00,178.74,180.65,178.3,179.41,8528.0,168.3474,170.1464,167.933,168.9785,8528.0
2020-07-30 10:00:00,179.24,179.58,177.92,177.99,12152.0,168.8184,169.1386,167.5751,167.641,12152.0
2020-07-30 10:30:00,177.87,178.01,176.9,177.74,19419.0,167.528,167.6599,166.6144,167.4056,19419.0
2020-07-30 11:00:00,177.58,178.45,177.25,177.86,8430.0,167.2549,168.0743,166.9441,167.5186,8430.0
2020-07-30 11:30:00,177.99,179.33,177.92,179.12,7474.0,167.641,168.9031,167.5751,168.7053,7474.0
2020-07-30 12:00:00,179.13,179.8,178.67,179.28,12626.0,168.7148,169.3458,168.2815,168.856,12626.0
2020-07-30 12:30:00,179.33,179.42,178.77,178.88,22001.0,168.9031,168.9879,168.3757,168.4793,22001.0
2020-07-30 13:00:00,178.89,179.38,178.78,179.2,12651.0,168.4887,168.9502,168.3851,168.7807,12651.0
2020-07-30 13:30:00,179.17,179.17,178.89,178.92,7511.0,168.7524,168.7524,168.4887,168.517,7511.0
2020-07-30 14:00:00,178.95,179.09,178.46,178.52,8009.0,168.5452,168.6771,168.0837,168.1402,8009.0
2020-07-30 14:30:00,178.54,179.51,178.53,179.2,14328.0,168.1591,169.0727,168.1496,168.7807,14328.0
2020-07-30 15:00:00,179.21,179.54,178.96,179.38,14642.0,168.7901,169.1009,168.5546,168.9502,14642.0
2020-07-30 15:30:00,179.38,179.5,178.49,178.5,88452.0,168.9502,169.0632,168.112,168.1214,88452.0
2020-07-31 09:30:00,179.27,179.27,177.65,178.03,8747.0,168.8466,168.8466,167.3208,167.6787,8747.0
2020-07-31 10:00:00,177.72,177.72,176.45,176.5,7436.0,167.3867,167.3867,166.1906,166.2377,7436.0
2020-07-31 10:30:00,176.4,177.64,176.39,177.27,7683.0,166.1435,167.3114,166.1341,166.9629,7683.0
2020-07-31 11:00:00,177.21,177.57,176.56,177.42,9706.0,166.9064,167.2455,166.2942,167.1042,9706.0
2020-07-31 11:30:00,177.42,177.92,176.98,176.98,27620.0,167.1042,167.5751,166.6898,166.6898,27620.0
2020-07-31 12:00:00,177.02,177.21,176.61,176.92,10724.0,166.7274,166.9064,166.3413,166.6333,10724.0
2020-07-31 12:30:00,176.81,176.81,176.18,176.43,8900.0,166.5296,166.5296,165.9363,166.1717,8900.0
2020-07-31 13:00:00,176.27,177.1,176.27,177.06,10227.0,166.021,166.8028,166.021,166.7651,10227.0
2020-07-31 13:30:00,177.19,177.74,176.87,177.2,15258.0,166.8876,167.4056,166.5862,166.897,15258.0
2020-07-31 14:00:00,177.27,177.62,176.98,177.22,12575.0,166.9629,167.2926,166.6898,166.9158,12575.0
2020-07-31 14:30:00,177.2,177.91,177.02,177.88,13343.0,166.897,167.5657,166.7274,167.5374,13343.0
2020-07-31 15:00:00,177.97,178.4,177.75,178.39,20502.0,167.6222,168.0272,167.415,168.0178,20502.0
2020-07-31 15:30:00,178.36,179.05,178.16,178.38,139164.0,167.9895,168.6394,167.8012,168.0084,139164.0
2020-08-03 09:30:00,179.7,180.94,179.06,179.21,33346.0,169.2516,170.4195,168.6488,168.7901,33346.0
2020-08-03 10:00:00,179.27,179.51,178.25,178.41,24570.0,168.8466,169.0727,167.8859,168.0366,24570.0
2020-08-03 10:30:00,178.59,178.89,178.27,178.61,16020.0,168.2062,168.4887,167.9048,168.225,16020.0
2020-08-03 11:00:00,178.67,179.14,178.49,178.5,30806.0,168.2815,168.7242,168.112,168.1214,30806.0
2020-08-03 11:30:00,178.55,179.51,178.55,179.44,19443.0,168.1685,169.0727,168.1685,169.0067,19443.0
2020-08-03 12:00:00,179.43,180.94,179.12,180.67,20751.0,168.9973,170.4195,168.7053,170.1652,20751.0
2020-08-03 12:30:00,180.77,180.95,180.57,180.95,9200.0,170.2594,170.4289,170.071,170.4289,9200.0
2020-08-03 13:00:00,180.94,181.16,180.59,181.11,10089.0,170.4195,170.6267,170.0899,170.5796,10089.0
2020-08-03 13:30:00,181.07,181.72,180.96,181.66,10000.0,170.542,171.1542,170.4384,171.0977,10000.0
2020-08-03 14:00:00,181.66,182.1,181.44,182.1,11916.0,171.0977,171.5121,170.8904,171.5121,11916.0
2020-08-03 14:30:00,182.08,182.56,182.08,182.48,9640.0,171.4932,171.9453,171.4932,171.87,9640.0
2020-08-03 15:00:00,182.46,183.06,182.09,182.79,34843.0,171.8511,172.4163,171.5027,172.162,34843.0
2020-08-03 15:30:00,182.88,183.06,181.99,181.99,89831.0,172.2467,172.4163,171.4085,171.4085,89831.0
2020-08-04 09:30:00,182.96,182.96,181.11,181.44,14305.0,172.3221,172.3221,170.5796,170.8904,14305.0
2020-08-04 10:00:00,180.79,180.79,179.96,179.96,8718.0,170.2782,170.2782,169.4965,169.4965,8718.0
2020-08-04 10:30:00,179.97,180.99,179.57,180.99,9739.0,169.5059,170.4666,169.1292,170.4666,9739.0
2020-08-04 11:00:00,181.15,181.25,180.74,181.17,7189.0,170.6173,170.7115,170.2311,170.6361,7189.0
2020-08-04 11:30:00,181.11,181.25,180.33,180.33,4685.0,170.5796,170.7115,169.845,169.845,4685.0
2020-08-04 12:00:00,180.38,180.39,179.46,179.79,6710.0,169.8921,169.9015,169.0256,169.3364,6710.0
2020-08-04 12:30:00,179.85,179.91,179.55,179.73,9339.0,169.3929,169.4494,169.1103,169.2799,9339.0
2020-08-04 13:00:00,179.42,179.81,179.32,179.4,6349.0,168.9879,169.3552,168.8937,168.9691,6349.0
2020-08-04 13:30:00,179.37,179.72,178.95,179.31,35902.0,168.9408,169.2705,168.5452,168.8843,35902.0
2020-08-04 14:00:00,179.24,179.32,179.02,179.06,13744.0,168.8184,168.8937,168.6112,168.6488,13744.0
2020-08-04 14:30:00,179.03,179.53,178.71,179.53,11385.0,168.6206,169.0915,168.3192,169.0915,11385.0
2020-08-04 15:00:00,179.54,179.65,179.26,179.4,10198.0,169.1009,169.2045,168.8372,168.9691,10198.0
2020-08-04 15:30:00,179.37,180.19,178.97,179.43,129403.0,168.9408,169.7131,168.5641,168.9973,129403.0
2020-08-05 09:30:00,180.56,181.46,179.64,179.75,19222.0,170.0616,170.9093,169.1951,169.2987,19222.0
2020-08-05 10:00:00,179.82,179.92,179.37,179.9,7039.0,169.3646,169.4588,168.9408,169.44,7039.0
2020-08-05 10:30:00,179.87,180.12,179.47,179.79,12875.0,169.4117,169.6472,169.035,169.3364,12875.0
2020-08-05 11:00:00,179.81,180.6,179.81,180.08,24768.0,169.3552,170.0993,169.3552,169.6095,24768.0
2020-08-05 11:30:00,180.12,180.74,180.08,180.15,12808.0,169.6472,170.2311,169.6095,169.6754,12808.0
2020-08-05 12:00:00,180.16,180.65,180.15,180.65,16902.0,169.6849,170.1464,169.6754,170.1464,16902.0
2020-08-05 12:30:00,180.67,181.23,180.67,180.96,24223.0,170.1652,170.6927,170.1652,170.4384,24223.0
2020-08-05 13:00:00,180.99,181.08,180.75,180.96,6691.0,170.4666,170.5514,170.2406,170.4384,6691.0
2020-08-05 13:30:00,180.87,181.05,180.53,180.74,18964.0,170.3536,170.5231,170.0334,170.2311,18964.0
2020-08-05 14:00:00,180.77,181.07,180.5,180.69,10585.0,170.2594,170.542,170.0051,170.1841,10585.0
2020-08-05 14:30:00,180.68,180.88,180.38,180.65,13032.0,170.1746,170.363,169.8921,170.1464,13032.0
2020-08-05 15:00:00,180.56,180.59,180.08,180.34,13235.0,170.0616,170.0899,169.6095,169.8544,13235.0
2020-08-05 15:30:00,180.39,180.71,179.67,179.7,93038.0,169.9015,170.2029,169.2234,169.2516,93038.0
2020-08-06 09:30:00,179.85,182.26,179.84,182.26,18866.0,169.3929,171.6628,169.3835,171.6628,18866.0
2020-08-06 10:00:00,182.21,182.44,181.86,182.13,14697.0,171.6157,171.8323,171.286,171.5403,14697.0
2020-08-06 10:30:00,182.25,182.25,181.42,181.53,15539.0,171.6533,171.6533,170.8716,170.9752,15539.0
2020-08-06 11:00:00,181.52,181.89,180.94,181.04,15352.0,170.9658,171.3143,170.4195,170.5137,15352.0
2020-08-06 11:30:00,181.06,181.06,179.73,179.9,11100.0,170.5325,170.5325,169.2799,169.44,11100.0
2020-08-06 12:00:00,179.98,180.63,179.89,180.18,28375.0,169.5153,170.1275,169.4306,169.7037,28375.0
2020-08-06 12:30:00,180.15,180.45,180.04,180.12,6013.0,169.6754,169.958,169.5718,169.6472,6013.0
2020-08-06 13:00:00,180.09,180.65,180.08,180.46,10539.0,169.6189,170.1464,169.6095,169.9674,10539.0
2020-08-06 13:30:00,180.55,180.55,179.99,180.15,7499.0,170.0522,170.0522,169.5248,169.6754,7499.0
2020-08-06 14:00:00,180.17,180.91,180.15,180.81,12500.0,169.6943,170.3913,169.6754,170.2971,12500.0
2020-08-06 14:30:00,180.79,181.91,180.76,181.76,17672.0,170.2782,171.3331,170.25,171.1918,17672.0
2020-08-06 15:00:00,181.76,182.0,181.63,181.87,7066.0,171.1918,171.4179,171.0694,171.2954,7066.0
2020-08-06 15:30:00,181.87,182.64,181.69,182.42,42069.0,171.2954,172.0207,171.1259,171.8135,42069.0
2020-08-07 09:30:00,181.55,182.66,181.35,182.4,9549.0,170.994,172.0395,170.8057,171.7946,9549.0
2020-08-07 10:00:00,182.24,182.64,181.3,181.62,16490.0,171.6439,172.0207,170.7586,171.06,16490.0
2020-08-07 10:30:00,181.7,182.96,181.65,182.92,8463.0,171.1353,172.3221,171.0882,172.2844,8463.0
2020-08-07 11:00:00,182.78,183.43,182.63,183.22,11700.0,172.1525,172.7647,172.0113,172.5669,11700.0
2020-08-07 11:30:00,183.13,183.9,183.05,183.67,11320.0,172.4822,173.2074,172.4068,172.9908,11320.0
2020-08-07 12:00:00,183.67,184.71,183.6,184.64,18178.0,172.9908,173.9703,172.9249,173.9044,18178.0
2020-08-07 12:30:00,184.67,184.81,184.1,184.42,20007.0,173.9326,174.0645,173.3958,173.6972,20007.0
2020-08-07 13:00:00,184.37,184.81,184.04,184.78,19353.0,173.6501,174.0645,173.3393,174.0362,19353.0
2020-08-07 13:30:00,184.71,185.4,184.22,184.36,23071.0,173.9703,174.6202,173.5088,173.6407,23071.0
2020-08-07 14:00:00,184.43,184.66,183.55,183.78,28612.0,173.7066,173.9232,172.8778,173.0944,28612.0
2020-08-07 14:30:00,183.71,184.3,183.5,184.3,57608.0,173.0285,173.5842,172.8307,173.5842,57608.0
2020-08-07 15:00:00,184.11,184.66,183.44,184.26,41271.0,173.4052,173.9232,172.7742,173.5465,41271.0
2020-08-07 15:30:00,184.19,185.2,183.91,184.0,176462.0,173.4805,174.4318,173.2168,173.3016,176462.0
2020-08-10 09:30:00,183.08,184.8,182.95,182.95,21224.0,172.4351,174.0551,172.3126,172.3126,21224.0
2020-08-10 10:00:00,182.93,183.96,182.22,183.95,19756.0,172.2938,173.2639,171.6251,173.2545,19756.0
2020-08-10 10:30:00,183.93,183.94,182.84,183.25,80407.0,173.2357,173.2451,172.209,172.5952,80407.0
2020-08-10 11:00:00,183.12,183.64,182.89,183.59,21107.0,172.4728,172.9625,172.2561,172.9154,21107.0
2020-08-10 11:30:00,183.6,184.95,183.57,184.25,11870.0,172.9249,174.1964,172.8966,173.5371,11870.0
2020-08-10 12:00:00,184.28,184.72,184.17,184.36,7721.0,173.5653,173.9797,173.4617,173.6407,7721.0
2020-08-10 12:30:00,184.15,185.34,184.07,185.26,13707.0,173.4429,174.5637,173.3675,174.4883,13707.0
2020-08-10 13:00:00,185.26,185.46,184.95,185.21,21856.0,174.4883,174.6767,174.1964,174.4412,21856.0
2020-08-10 13:30:00,185.2,185.27,184.86,185.08,11184.0,174.4318,174.4978,174.1116,174.3188,11184.0
2020-08-10 14:00:00,184.97,185.39,184.44,184.99,12714.0,174.2152,174.6108,173.716,174.234,12714.0
2020-08-10 14:30:00,184.89,184.89,184.01,184.38,11334.0,174.1398,174.1398,173.311,173.6595,11334.0
2020-08-10 15:00:00,184.38,184.69,183.73,183.85,35890.0,173.6595,173.9515,173.0473,173.1603,35890.0
2020-08-10 15:30:00,183.82,184.14,183.26,183.75,100430.0,173.1321,173.4335,172.6046,173.0661,100430.0
2020-08-11 09:30:00,183.81,183.92,182.04,182.07,17212.0,173.1226,173.2262,171.4556,171.4838,17212.0
2020-08-11 10:00:00,182.05,182.47,180.99,182.29,13737.0,171.465,171.8606,170.4666,171.691,13737.0
2020-08-11 10:30:00,182.26,182.92,181.86,182.89,13667.0,171.6628,172.2844,171.286,172.2561,13667.0
2020-08-11 11:00:00,182.89,184.56,182.89,184.49,20113.0,172.2561,173.829,172.2561,173.7631,20113.0
2020-08-11 11:30:00,184.59,184.65,184.1,184.25,8054.0,173.8573,173.9138,173.3958,173.5371,8054.0
2020-08-11 12:00:00,184.34,184.51,184.01,184.01,5895.0,173.6218,173.7819,173.311,173.311,5895.0
2020-08-11 12:30:00,184.0,184.91,183.81,184.64,8538.0,173.3016,174.1587,173.1226,173.9044,8538.0
2020-08-11 13:00:00,184.54,184.54,183.79,183.9,4883.0,173.8102,173.8102,173.1038,173.2074,4883.0
2020-08-11 13:30:00,184.0,184.3,183.83,183.94,9519.0,173.3016,173.5842,173.1415,173.2451,9519.0
2020-08-11 14:00:00,184.02,184.07,183.64,183.9,15475.0,173.3204,173.3675,172.9625,173.2074,15475.0
2020-08-11 14:30:00,183.99,184.72,183.83,184.62,13664.0,173.2922,173.9797,173.1415,173.8855,13664.0
2020-08-11 15:00:00,184.62,184.69,183.37,183.96,14966.0,173.8855,173.9515,172.7082,173.2639,14966.0
2020-08-11 15:30:00,183.9,183.9,182.28,182.93,60072.0,173.2074,173.2074,171.6816,172.2938,60072.0
2020-08-12 09:30:00,184.55,184.55,182.77,184.22,10383.0,173.8196,173.8196,172.1431,173.5088,10383.0
2020-08-12 10:00:00,184.11,184.97,184.1,184.89,7067.0,173.4052,174.2152,173.3958,174.1398,7067.0
2020-08-12 10:30:00,185.12,186.02,185.12,186.0,3900.0,174.3565,175.2041,174.3565,175.1853,3900.0
2020-08-12 11:00:00,185.91,186.2,185.73,185.74,8604.0,175.1005,175.3737,174.931,174.9404,8604.0
2020-08-12 11:30:00,185.76,186.35,185.53,186.32,5280.0,174.9593,175.515,174.7426,175.4867,5280.0
2020-08-12 12:00:00,186.34,186.35,185.95,186.03,7519.0,175.5055,175.515,175.1382,175.2136,7519.0
2020-08-12 12:30:00,186.03,186.15,185.34,185.34,3817.0,175.2136,175.3266,174.5637,174.5637,3817.0
2020-08-12 13:00:00,185.38,185.64,185.19,185.64,7938.0,174.6014,174.8462,174.4224,174.8462,7938.0
2020-08-12 13:30:00,185.65,186.35,185.48,186.31,6913.0,174.8557,175.515,174.6955,175.4773,6913.0
2020-08-12 14:00:00,186.19,186.83,185.98,186.64,9658.0,175.3643,175.9671,175.1665,175.7881,9658.0
2020-08-12 14:30:00,186.68,186.81,186.36,186.73,12451.0,175.8258,175.9482,175.5244,175.8729,12451.0
2020-08-12 15:00:00,186.71,188.02,186.64,188.0,29050.0,175.854,177.0879,175.7881,177.069,29050.0
2020-08-12 15:30:00,188.07,188.07,187.22,187.87,64479.0,177.135,177.135,176.3344,176.9466,64479.0
2020-08-13 09:30:00,187.57,191.1,187.57,190.57,24984.0,176.664,179.9888,176.664,179.4896,24984.0
2020-08-13 10:00:00,190.52,192.18,190.32,192.0,21668.0,179.4425,181.006,179.2541,180.8364,21668.0
2020-08-13 10:30:00,192.01,192.21,190.55,190.78,60865.0,180.8459,181.0342,179.4708,179.6874,60865.0
2020-08-13 11:00:00,190.96,193.07,190.89,192.28,22405.0,179.8569,181.8442,179.791,181.1002,22405.0
2020-08-13 11:30:00,192.17,192.58,191.8,192.03,27596.0,180.9966,181.3827,180.6481,180.8647,27596.0
2020-08-13 12:00:00,192.14,192.17,191.22,191.29,11220.0,180.9683,180.9966,180.1018,180.1677,11220.0
2020-08-13 12:30:00,191.22,191.98,191.22,191.88,7162.0,180.1018,180.8176,180.1018,180.7234,7162.0
2020-08-13 13:00:00,191.93,192.05,191.64,191.71,9635.0,180.7705,180.8835,180.4974,180.5633,9635.0
2020-08-13 13:30:00,191.72,192.03,191.38,191.52,12169.0,180.5727,180.8647,180.2525,180.3844,12169.0
2020-08-13 14:00:00,191.22,191.22,190.39,191.0,12391.0,180.1018,180.1018,179.3201,179.8946,12391.0
2020-08-13 14:30:00,191.03,191.72,190.98,191.69,18089.0,179.9228,180.5727,179.8758,180.5445,18089.0
2020-08-13 15:00:00,191.55,192.42,191.38,192.11,18241.0,180.4126,181.232,180.2525,180.9401,18241.0
2020-08-13 15:30:00,191.92,192.33,191.4,191.94,94843.0,180.7611,181.1473,180.2713,180.7799,94843.0
2020-08-14 09:30:00,192.27,193.18,191.62,193.13,16754.0,181.0907,181.9478,180.4785,181.9007,16754.0
2020-08-14 10:00:00,193.1,193.65,192.91,193.37,19977.0,181.8725,182.3905,181.6935,182.1268,19977.0
2020-08-14 10:30:00,193.32,193.76,192.96,192.96,19405.0,182.0797,182.4941,181.7406,181.7406,19405.0
2020-08-14 11:00:00,192.91,192.91,192.37,192.67,13481.0,181.6935,181.6935,181.1849,181.4675,13481.0
2020-08-14 11:30:00,192.7,193.03,192.4,192.68,16720.0,181.4957,181.8066,181.2132,181.4769,16720.0
2020-08-14 12:00:00,192.71,193.94,192.67,193.8,21628.0,181.5052,182.6637,181.4675,182.5318,21628.0
2020-08-14 12:30:00,193.81,194.47,193.79,194.34,14231.0,182.5412,183.1628,182.5224,183.0404,14231.0
2020-08-14 13:00:00,194.36,194.36,193.84,194.25,12665.0,183.0592,183.0592,182.5695,182.9556,12665.0
2020-08-14 13:30:00,194.18,194.55,194.08,194.27,13874.0,182.8897,183.2382,182.7955,182.9745,13874.0
2020-08-14 14:00:00,194.27,194.72,194.13,194.43,16060.0,182.9745,183.3983,182.8426,183.1252,16060.0
2020-08-14 14:30:00,194.57,194.99,194.38,194.76,21174.0,183.257,183.6526,183.0781,183.436,21174.0
2020-08-14 15:00:00,194.74,194.99,194.06,194.26,80786.0,183.4171,183.6526,182.7767,182.965,80786.0
2020-08-14 15:30:00,194.12,194.81,194.01,194.31,146149.0,182.8332,183.4831,182.7296,183.0121,146149.0
2020-08-17 09:30:00,195.0,197.38,195.0,197.24,13976.0,183.662,185.9036,183.662,185.7718,13976.0
2020-08-17 10:00:00,197.23,197.72,196.39,197.0,15020.0,185.7624,186.2239,184.9712,185.5457,15020.0
2020-08-17 10:30:00,197.21,197.45,196.86,197.05,28363.0,185.7435,185.9696,185.4139,185.5928,28363.0
2020-08-17 11:00:00,196.92,197.08,196.32,197.08,11692.0,185.4704,185.6211,184.9053,185.6211,11692.0
2020-08-17 11:30:00,196.99,197.29,196.76,196.77,9736.0,185.5363,185.8189,185.3197,185.3291,9736.0
2020-08-17 12:00:00,196.84,197.72,196.84,197.69,8641.0,185.395,186.2239,185.395,186.1956,8641.0
2020-08-17 12:30:00,197.8,198.1,197.59,198.1,12264.0,186.2992,186.5818,186.1014,186.5818,12264.0
2020-08-17 13:00:00,198.18,198.42,197.85,198.08,5959.0,186.6571,186.8832,186.3463,186.5629,5959.0
2020-08-17 13:30:00,198.25,198.68,198.04,198.45,11789.0,186.7231,187.128,186.5253,186.9114,11789.0
2020-08-17 14:00:00,198.45,199.29,198.45,199.29,13208.0,186.9114,187.7026,186.9114,187.7026,13208.0
2020-08-17 14:30:00,199.25,199.43,198.49,198.58,21324.0,187.6649,187.8344,186.9491,187.0339,21324.0
2020-08-17 15:00:00,198.53,198.74,198.06,198.73,20580.0,186.9868,187.1846,186.5441,187.1751,20580.0
2020-08-17 15:30:00,198.81,199.68,198.61,199.1,74419.0,187.2505,188.0699,187.0621,187.5236,74419.0
2020-08-18 09:30:00,198.06,199.09,195.83,196.86,34879.0,186.5441,187.5142,184.4438,185.4139,34879.0
2020-08-18 10:00:00,196.75,197.5,195.86,196.02,30699.0,185.3103,186.0167,184.472,184.6227,30699.0
2020-08-18 10:30:00,195.87,197.24,195.79,197.09,13227.0,184.4814,185.7718,184.4061,185.6305,13227.0
2020-08-18 11:00:00,197.16,197.75,196.53,197.45,10676.0,185.6964,186.2521,185.1031,185.9696,10676.0
2020-08-18 11:30:00,197.35,198.35,197.35,198.19,10378.0,185.8754,186.8172,185.8754,186.6665,10378.0
2020-08-18 12:00:00,198.41,198.71,198.05,198.27,9295.0,186.8737,187.1563,186.5347,186.7419,9295.0
2020-08-18 12:30:00,198.26,199.94,198.17,199.94,16891.0,186.7325,188.3148,186.6477,188.3148,16891.0
2020-08-18 13:00:00,199.83,200.11,199.3,200.11,11036.0,188.2112,188.4749,187.712,188.4749,11036.0
2020-08-18 13:30:00,200.09,200.98,200.06,200.37,13555.0,188.4561,189.2943,188.4278,188.7198,13555.0
2020-08-18 14:00:00,200.38,200.56,199.99,200.14,17541.0,188.7292,188.8987,188.3619,188.5032,17541.0
2020-08-18 14:30:00,200.17,200.23,198.8,198.97,29696.0,188.5314,188.5879,187.2411,187.4012,29696.0
2020-08-18 15:00:00,198.92,199.13,198.22,198.93,17703.0,187.3541,187.5519,186.6948,187.3635,17703.0
2020-08-18 15:30:00,198.78,198.94,197.32,197.67,111441.0,187.2222,187.3729,185.8471,186.1768,111441.0
2020-08-19 09:30:00,184.56,185.74,180.31,180.82,292302.0,173.829,174.9404,169.8261,170.3065,292302.0
2020-08-19 10:00:00,180.76,181.86,177.62,177.88,227408.0,170.25,171.286,167.2926,167.5374,227408.0
2020-08-19 10:30:00,177.71,177.99,174.0,174.33,170769.0,167.3773,167.641,163.883,164.1938,170769.0
2020-08-19 11:00:00,174.29,175.61,171.19,173.87,295185.0,164.1562,165.3994,161.2364,163.7606,295185.0
2020-08-19 11:30:00,173.78,175.1,172.27,174.79,64628.0,163.6758,164.9191,162.2536,164.6271,64628.0
2020-08-19 12:00:00,174.81,174.96,173.36,174.69,81969.0,164.6459,164.7872,163.2802,164.5329,81969.0
2020-08-19 12:30:00,174.58,175.73,174.14,175.59,68428.0,164.4293,165.5124,164.0149,165.3806,68428.0
2020-08-19 13:00:00,175.52,175.52,173.6,174.2,70585.0,165.3147,165.3147,163.5063,164.0714,70585.0
2020-08-19 13:30:00,174.19,174.34,172.2,172.92,81778.0,164.062,164.2033,162.1877,162.8658,81778.0
2020-08-19 14:00:00,172.92,173.06,171.76,172.06,53854.0,162.8658,162.9977,161.7733,162.0558,53854.0
2020-08-19 14:30:00,172.17,172.94,171.5,172.85,71525.0,162.1594,162.8847,161.5284,162.7999,71525.0
2020-08-19 15:00:00,172.84,172.85,171.82,172.66,72488.0,162.7905,162.7999,161.8298,162.6209,72488.0
2020-08-19 15:30:00,172.7,173.99,171.51,172.22,218554.0,162.6586,163.8736,161.5378,162.2065,218554.0
2020-08-20 09:30:00,170.7,173.46,170.0,171.91,115953.0,160.7749,163.3744,160.1156,161.9146,115953.0
2020-08-20 10:00:00,171.86,173.02,171.02,171.81,71731.0,161.8675,162.96,161.0763,161.8204,71731.0
2020-08-20 10:30:00,171.81,173.0,171.53,172.74,43063.0,161.8204,162.9412,161.5566,162.6963,43063.0
2020-08-20 11:00:00,172.73,172.74,170.73,171.63,58591.0,162.6869,162.6963,160.8032,161.6508,58591.0
2020-08-20 11:30:00,171.52,171.91,170.84,171.0,54226.0,161.5472,161.9146,160.9068,161.0575,54226.0
2020-08-20 12:00:00,171.03,171.58,170.39,171.07,72578.0,161.0857,161.6037,160.4829,161.1234,72578.0
2020-08-20 12:30:00,171.04,171.17,170.26,170.26,45432.0,161.0951,161.2176,160.3605,160.3605,45432.0
2020-08-20 13:00:00,170.25,171.28,170.02,171.2,35173.0,160.3511,161.3212,160.1344,161.2458,35173.0
2020-08-20 13:30:00,171.19,171.22,170.06,170.27,35860.0,161.2364,161.2647,160.1721,160.3699,35860.0
2020-08-20 14:00:00,170.25,170.59,168.78,170.39,47388.0,160.3511,160.6713,158.9665,160.4829,47388.0
2020-08-20 14:30:00,170.35,170.57,168.6,168.6,36388.0,160.4453,160.6525,158.797,158.797,36388.0
2020-08-20 15:00:00,168.59,169.14,168.0,168.11,62270.0,158.7876,159.3056,158.2319,158.3355,62270.0
2020-08-20 15:30:00,168.13,168.94,167.85,168.15,107300.0,158.3543,159.1172,158.0906,158.3732,107300.0
2020-08-21 09:30:00,168.34,168.45,165.75,167.3,79632.0,158.5521,158.6557,156.1127,157.5726,79632.0
2020-08-21 10:00:00,167.16,167.7,166.02,166.26,57511.0,157.4407,157.9493,156.367,156.5931,57511.0
2020-08-21 10:30:00,166.16,166.46,164.75,164.91,44573.0,156.4989,156.7814,155.1709,155.3216,44573.0
2020-08-21 11:00:00,164.99,165.31,164.22,164.26,33481.0,155.3969,155.6983,154.6717,154.7093,33481.0
2020-08-21 11:30:00,164.33,164.99,163.95,164.64,25323.0,154.7753,155.3969,154.4174,155.0673,25323.0
2020-08-21 12:00:00,164.63,165.39,164.63,165.06,20113.0,155.0578,155.7736,155.0578,155.4628,20113.0
2020-08-21 12:30:00,165.11,165.69,164.96,165.59,27900.0,155.5099,156.0562,155.3686,155.962,27900.0
2020-08-21 13:00:00,165.58,165.65,164.72,165.14,32648.0,155.9526,156.0185,155.1426,155.5382,32648.0
2020-08-21 13:30:00,165.06,165.91,165.04,165.81,33682.0,155.4628,156.2634,155.444,156.1692,33682.0
2020-08-21 14:00:00,165.89,166.24,165.41,165.75,23168.0,156.2446,156.5742,155.7925,156.1127,23168.0
2020-08-21 14:30:00,165.7,165.9,165.3,165.78,22218.0,156.0656,156.254,155.6889,156.141,22218.0
2020-08-21 15:00:00,165.75,166.12,165.69,166.08,24164.0,156.1127,156.4612,156.0562,156.4235,24164.0
2020-08-21 15:30:00,166.1,166.1,165.59,165.93,91853.0,156.4424,156.4424,155.962,156.2822,91853.0
2020-08-24 09:30:00,167.1,168.2,164.03,164.44,28958.0,157.3842,158.4203,154.4927,154.8789,28958.0
2020-08-24 10:00:00,164.22,165.47,163.86,164.24,26181.0,154.6717,155.849,154.3326,154.6905,26181.0
2020-08-24 10:30:00,164.16,164.62,163.72,164.12,32314.0,154.6152,155.0484,154.2007,154.5775,32314.0
2020-08-24 11:00:00,164.1,164.77,164.08,164.47,23292.0,154.5587,155.1897,154.5398,154.9071,23292.0
2020-08-24 11:30:00,164.52,164.97,164.46,164.81,33393.0,154.9542,155.3781,154.8977,155.2274,33393.0
2020-08-24 12:00:00,164.84,165.51,164.73,165.19,18792.0,155.2556,155.8867,155.152,155.5853,18792.0
2020-08-24 12:30:00,165.23,165.23,164.38,164.64,15415.0,155.6229,155.6229,154.8224,155.0673,15415.0
2020-08-24 13:00:00,164.64,165.25,164.64,164.96,15673.0,155.0673,155.6418,155.0673,155.3686,15673.0
2020-08-24 13:30:00,164.92,165.71,164.45,164.79,31915.0,155.331,156.075,154.8883,155.2085,31915.0
2020-08-24 14:00:00,164.79,164.95,163.92,164.04,19233.0,155.2085,155.3592,154.3891,154.5021,19233.0
2020-08-24 14:30:00,164.01,164.01,163.06,163.24,31360.0,154.4739,154.4739,153.5791,153.7487,31360.0
2020-08-24 15:00:00,163.22,163.86,162.9,163.73,25401.0,153.7298,154.3326,153.4284,154.2102,25401.0
2020-08-24 15:30:00,163.73,164.74,163.57,164.74,64423.0,154.2102,155.1614,154.0595,155.1614,64423.0
2020-08-25 09:30:00,164.23,164.68,163.25,164.21,34014.0,154.6811,155.1049,153.7581,154.6623,34014.0
2020-08-25 10:00:00,164.31,164.79,164.01,164.41,25788.0,154.7564,155.2085,154.4739,154.8506,25788.0
2020-08-25 10:30:00,164.36,164.78,164.12,164.73,19145.0,154.8035,155.1991,154.5775,155.152,19145.0
2020-08-25 11:00:00,164.75,165.81,164.59,164.59,33826.0,155.1709,156.1692,155.0202,155.0202,33826.0
2020-08-25 11:30:00,164.73,165.19,164.57,165.09,17550.0,155.152,155.5853,155.0013,155.4911,17550.0
2020-08-25 12:00:00,165.13,165.48,165.07,165.31,15014.0,155.5288,155.8584,155.4723,155.6983,15014.0
2020-08-25 12:30:00,165.32,165.82,165.26,165.75,13238.0,155.7077,156.1786,155.6512,156.1127,13238.0
2020-08-25 13:00:00,165.78,166.78,165.78,166.46,29253.0,156.141,157.0828,156.141,156.7814,29253.0
2020-08-25 13:30:00,166.45,166.76,165.07,165.77,29147.0,156.772,157.064,155.4723,156.1316,29147.0
2020-08-25 14:00:00,165.75,166.32,165.45,166.25,25745.0,156.1127,156.6496,155.8302,156.5836,25745.0
2020-08-25 14:30:00,166.3,166.55,166.2,166.55,19881.0,156.6307,156.8662,156.5366,156.8662,19881.0
2020-08-25 15:00:00,166.5,166.68,166.19,166.51,23387.0,156.8191,156.9886,156.5271,156.8285,23387.0
2020-08-25 15:30:00,166.53,166.54,166.11,166.37,58165.0,156.8474,156.8568,156.4518,156.6967,58165.0
2020-08-26 09:30:00,166.14,166.45,163.0,163.5,29289.0,156.48,156.772,153.5226,153.9935,29289.0
2020-08-26 10:00:00,163.13,165.14,163.12,164.76,11454.0,153.6451,155.5382,153.6356,155.1803,11454.0
2020-08-26 10:30:00,164.63,165.78,164.63,165.06,31823.0,155.0578,156.141,155.0578,155.4628,31823.0
2020-08-26 11:00:00,165.08,165.49,164.73,165.14,16673.0,155.4817,155.8678,155.152,155.5382,16673.0
2020-08-26 11:30:00,165.23,165.7,165.23,165.3,15433.0,155.6229,156.0656,155.6229,155.6889,15433.0
2020-08-26 12:00:00,165.34,166.36,165.22,166.31,17940.0,155.7266,156.6872,155.6135,156.6402,17940.0
2020-08-26 12:30:00,166.31,166.31,165.96,166.2,11501.0,156.6402,156.6402,156.3105,156.5366,11501.0
2020-08-26 13:00:00,166.16,166.72,166.15,166.55,13840.0,156.4989,157.0263,156.4895,156.8662,13840.0
2020-08-26 13:30:00,166.62,167.74,166.61,167.48,32178.0,156.9321,157.987,156.9227,157.7421,32178.0
2020-08-26 14:00:00,167.49,168.02,167.32,167.83,16571.0,157.7515,158.2507,157.5914,158.0718,16571.0
2020-08-26 14:30:00,167.9,168.12,167.35,167.42,20205.0,158.1377,158.3449,157.6197,157.6856,20205.0
2020-08-26 15:00:00,167.39,168.37,167.2,168.19,25496.0,157.6574,158.5804,157.4784,158.4108,25496.0
2020-08-26 15:30:00,168.21,168.21,167.25,167.26,46762.0,158.4297,158.4297,157.5255,157.5349,46762.0
2020-08-27 09:30:00,168.34,168.34,165.44,165.87,53934.0,158.5521,158.5521,155.8207,156.2257,53934.0
2020-08-27 10:00:00,165.65,167.79,164.5,167.75,47168.0,156.0185,158.0341,154.9354,157.9964,47168.0
2020-08-27 10:30:00,167.58,167.69,166.38,166.79,16280.0,157.8363,157.9399,156.7061,157.0922,16280.0
2020-08-27 11:00:00,166.87,167.18,165.6,165.63,17749.0,157.1676,157.4596,155.9714,155.9997,17749.0
2020-08-27 11:30:00,165.59,166.41,165.34,165.36,19175.0,155.962,156.7343,155.7266,155.7454,19175.0
2020-08-27 12:00:00,165.35,165.65,164.86,165.6,32805.0,155.736,156.0185,155.2745,155.9714,32805.0
2020-08-27 12:30:00,165.52,165.73,165.3,165.43,27863.0,155.8961,156.0939,155.6889,155.8113,27863.0
2020-08-27 13:00:00,165.42,166.14,165.35,165.99,9144.0,155.8019,156.48,155.736,156.3388,9144.0
2020-08-27 13:30:00,165.97,166.41,165.92,166.31,6714.0,156.3199,156.7343,156.2728,156.6402,6714.0
2020-08-27 14:00:00,166.26,166.89,166.21,166.83,7079.0,156.5931,157.1864,156.546,157.1299,7079.0
2020-08-27 14:30:00,166.77,166.83,165.92,166.22,11785.0,157.0734,157.1299,156.2728,156.5554,11785.0
2020-08-27 15:00:00,166.25,166.55,165.78,166.33,15302.0,156.5836,156.8662,156.141,156.659,15302.0
2020-08-27 15:30:00,166.39,166.57,165.63,165.88,61044.0,156.7155,156.885,155.9997,156.2352,61044.0
2020-08-28 09:30:00,166.47,167.17,165.97,166.8,19922.0,156.7909,157.4502,156.3199,157.1017,19922.0
2020-08-28 10:00:00,167.06,167.37,166.49,167.31,14977.0,157.3465,157.6385,156.8097,157.582,14977.0
2020-08-28 10:30:00,167.21,168.11,167.11,167.66,39623.0,157.4878,158.3355,157.3936,157.9117,39623.0
2020-08-28 11:00:00,167.74,168.02,167.46,167.53,17157.0,157.987,158.2507,157.7233,157.7892,17157.0
2020-08-28 11:30:00,167.5,167.86,167.22,167.76,15213.0,157.761,158.1,157.4972,158.0058,15213.0
2020-08-28 12:00:00,167.92,168.31,167.31,167.99,41400.0,158.1565,158.5239,157.582,158.2225,41400.0
2020-08-28 12:30:00,167.99,168.18,167.64,167.65,16827.0,158.2225,158.4014,157.8928,157.9022,16827.0
2020-08-28 13:00:00,167.59,167.95,167.32,167.36,18524.0,157.8457,158.1848,157.5914,157.6291,18524.0
2020-08-28 13:30:00,167.31,167.8,167.22,167.47,21552.0,157.582,158.0435,157.4972,157.7327,21552.0
2020-08-28 14:00:00,167.41,167.55,167.13,167.23,19219.0,157.6762,157.8081,157.4125,157.5067,19219.0
2020-08-28 14:30:00,167.24,167.34,166.81,166.97,13865.0,157.5161,157.6103,157.1111,157.2618,13865.0
2020-08-28 15:00:00,166.94,167.5,166.92,167.3,18480.0,157.2335,157.761,157.2147,157.5726,18480.0
2020-08-28 15:30:00,167.27,167.57,166.96,167.57,63985.0,157.5443,157.8269,157.2524,157.8269,63985.0
2020-08-31 09:30:00,168.01,168.5,167.03,167.26,14563.0,158.2413,158.7028,157.3183,157.5349,14563.0
2020-08-31 10:00:00,167.26,167.77,166.89,166.95,15030.0,157.5349,158.0153,157.1864,157.2429,15030.0
2020-08-31 10:30:00,167.09,167.1,166.09,166.39,18016.0,157.3748,157.3842,156.4329,156.7155,18016.0
2020-08-31 11:00:00,166.38,166.55,165.82,165.95,13350.0,156.7061,156.8662,156.1786,156.3011,13350.0
2020-08-31 11:30:00,165.94,166.29,165.43,166.06,13143.0,156.2917,156.6213,155.8113,156.4047,13143.0
2020-08-31 12:00:00,165.97,166.24,165.56,165.68,13381.0,156.3199,156.5742,155.9338,156.0468,13381.0
2020-08-31 12:30:00,165.69,165.76,165.24,165.48,13761.0,156.0562,156.1221,155.6324,155.8584,13761.0
2020-08-31 13:00:00,165.46,165.57,165.34,165.45,6902.0,155.8396,155.9432,155.7266,155.8302,6902.0
2020-08-31 13:30:00,165.49,165.65,165.3,165.39,9917.0,155.8678,156.0185,155.6889,155.7736,9917.0
2020-08-31 14:00:00,165.41,165.87,165.11,165.73,17446.0,155.7925,156.2257,155.5099,156.0939,17446.0
2020-08-31 14:30:00,165.73,166.0,165.35,165.49,18286.0,156.0939,156.3482,155.736,155.8678,18286.0
2020-08-31 15:00:00,165.52,165.64,165.19,165.25,24311.0,155.8961,156.0091,155.5853,155.6418,24311.0
2020-08-31 15:30:00,165.23,165.76,164.7,165.42,110103.0,155.6229,156.1221,155.1238,155.8019,110103.0
2020-09-01 09:30:00,165.37,167.27,164.62,164.89,27149.0,155.7548,157.5443,155.0484,155.3027,27149.0
2020-09-01 10:00:00,165.07,165.51,164.47,164.98,32629.0,155.4723,155.8867,154.9071,155.3875,32629.0
2020-09-01 10:30:00,164.94,164.94,164.08,164.19,22391.0,155.3498,155.3498,154.5398,154.6434,22391.0
2020-09-01 11:00:00,164.3,164.3,163.5,163.94,18993.0,154.747,154.747,153.9935,154.408,18993.0
2020-09-01 11:30:00,164.11,164.71,163.93,164.63,13031.0,154.5681,155.1332,154.3985,155.0578,13031.0
2020-09-01 12:00:00,164.75,165.65,164.75,165.04,12056.0,155.1709,156.0185,155.1709,155.444,12056.0
2020-09-01 12:30:00,165.11,165.17,164.45,164.56,15321.0,155.5099,155.5664,154.8883,154.9919,15321.0
2020-09-01 13:00:00,164.5,164.96,164.25,164.84,21335.0,154.9354,155.3686,154.6999,155.2556,21335.0
2020-09-01 13:30:00,164.81,164.81,164.1,164.14,16172.0,155.2274,155.2274,154.5587,154.5963,16172.0
2020-09-01 14:00:00,164.17,164.24,163.56,163.91,24752.0,154.6246,154.6905,154.05,154.3797,24752.0
2020-09-01 14:30:00,163.97,164.76,163.89,164.63,11873.0,154.4362,155.1803,154.3609,155.0578,11873.0
2020-09-01 15:00:00,164.63,164.69,163.89,164.13,17345.0,155.0578,155.1143,154.3609,154.5869,17345.0
2020-09-01 15:30:00,164.15,164.42,163.61,164.23,62512.0,154.6057,154.86,154.0971,154.6811,62512.0
2020-09-02 09:30:00,165.83,165.83,164.38,165.09,17384.0,156.1881,156.1881,154.8224,155.4911,17384.0
2020-09-02 10:00:00,164.9,166.45,164.45,166.25,15615.0,155.3121,156.772,154.8883,156.5836,15615.0
2020-09-02 10:30:00,166.18,167.33,166.16,166.97,15118.0,156.5177,157.6008,156.4989,157.2618,15118.0
2020-09-02 11:00:00,166.97,167.37,166.9,167.3,16284.0,157.2618,157.6385,157.1959,157.5726,16284.0
2020-09-02 11:30:00,167.37,168.11,166.98,168.06,28775.0,157.6385,158.3355,157.2712,158.2884,28775.0
2020-09-02 12:00:00,168.0,169.0,167.93,168.86,14623.0,158.2319,159.1737,158.166,159.0419,14623.0
2020-09-02 12:30:00,168.78,169.12,168.47,168.86,13708.0,158.9665,159.2868,158.6746,159.0419,13708.0
2020-09-02 13:00:00,168.91,169.46,168.65,169.2,12952.0,159.089,159.607,158.8441,159.3621,12952.0
2020-09-02 13:30:00,169.13,169.79,169.07,169.79,19943.0,159.2962,159.9178,159.2397,159.9178,19943.0
2020-09-02 14:00:00,169.71,170.63,169.7,170.52,28778.0,159.8425,160.709,159.833,160.6054,28778.0
2020-09-02 14:30:00,170.47,170.6,169.85,170.32,23525.0,160.5583,160.6807,159.9743,160.417,23525.0
2020-09-02 15:00:00,170.32,171.17,170.24,170.92,19038.0,160.417,161.2176,160.3417,160.9821,19038.0
2020-09-02 15:30:00,171.03,171.81,170.67,170.99,95235.0,161.0857,161.8204,160.7466,161.048,95235.0
2020-09-03 09:30:00,170.16,170.26,168.82,169.3,23545.0,160.2663,160.3605,159.0042,159.4563,23545.0
2020-09-03 10:00:00,169.27,169.84,168.15,168.33,99439.0,159.4281,159.9649,158.3732,158.5427,99439.0
2020-09-03 10:30:00,168.24,169.2,165.41,166.31,42049.0,158.4579,159.3621,155.7925,156.6402,42049.0
2020-09-03 11:00:00,166.34,166.35,164.0,164.89,41549.0,156.6684,156.6778,154.4645,155.3027,41549.0
2020-09-03 11:30:00,164.9,165.73,163.66,163.88,22885.0,155.3121,156.0939,154.1442,154.3514,22885.0
2020-09-03 12:00:00,163.96,164.16,163.51,163.99,29309.0,154.4268,154.6152,154.003,154.455,29309.0
2020-09-03 12:30:00,164.02,164.35,163.25,163.71,30004.0,154.4833,154.7941,153.7581,154.1913,30004.0
2020-09-03 13:00:00,163.65,164.47,163.12,164.26,29336.0,154.1348,154.9071,153.6356,154.7093,29336.0
2020-09-03 13:30:00,164.35,164.35,163.56,163.95,29452.0,154.7941,154.7941,154.05,154.4174,29452.0
2020-09-03 14:00:00,163.86,164.36,163.54,163.95,29184.0,154.3326,154.8035,154.0312,154.4174,29184.0
2020-09-03 14:30:00,164.08,164.58,163.45,164.38,44852.0,154.5398,155.0107,153.9464,154.8224,44852.0
2020-09-03 15:00:00,164.36,164.74,163.89,164.49,77057.0,154.8035,155.1614,154.3609,154.926,77057.0
2020-09-03 15:30:00,164.48,166.02,164.23,165.81,184461.0,154.9166,156.367,154.6811,156.1692,184461.0
2020-09-04 09:30:00,165.75,166.58,164.45,165.28,34023.0,156.1127,156.8945,154.8883,155.67,34023.0
2020-09-04 10:00:00,165.41,166.38,162.69,163.32,16441.0,155.7925,156.7061,153.2306,153.824,16441.0
2020-09-04 10:30:00,162.8,163.05,160.36,162.32,23872.0,153.3342,153.5697,151.0361,152.8821,23872.0
2020-09-04 11:00:00,162.46,162.51,160.48,161.53,24383.0,153.014,153.0611,151.1491,152.1381,24383.0
2020-09-04 11:30:00,161.63,163.05,161.6,162.67,28722.0,152.2323,153.5697,152.204,153.2118,28722.0
2020-09-04 12:00:00,162.6,162.83,161.91,162.68,13632.0,153.1459,153.3625,152.496,153.2212,13632.0
2020-09-04 12:30:00,162.77,162.88,161.94,162.41,12775.0,153.306,153.4096,152.5242,152.9669,12775.0
2020-09-04 13:00:00,162.27,162.34,161.26,161.7,9815.0,152.8351,152.901,151.8838,152.2982,9815.0
2020-09-04 13:30:00,161.69,162.5,161.46,162.08,23540.0,152.2888,153.0517,152.0722,152.6561,23540.0
2020-09-04 14:00:00,161.94,162.58,161.8,162.45,20300.0,152.5242,153.127,152.3924,153.0046,20300.0
2020-09-04 14:30:00,162.38,164.18,162.3,164.18,27370.0,152.9387,154.634,152.8633,154.634,27370.0
2020-09-04 15:00:00,163.92,165.0,163.82,164.42,29380.0,154.3891,155.4063,154.2949,154.86,29380.0
2020-09-04 15:30:00,164.34,164.81,162.42,163.17,101922.0,154.7847,155.2274,152.9763,153.6827,101922.0
2020-09-08 09:30:00,159.9,160.28,156.88,157.82,52539.0,151.0114,151.3703,148.1593,149.047,52539.0
2020-09-08 10:00:00,157.82,159.13,157.38,159.06,16683.0,149.047,150.2842,148.6315,150.2181,16683.0
2020-09-08 10:30:00,159.0,159.92,158.75,159.21,18476.0,150.1614,151.0303,149.9253,150.3598,18476.0
2020-09-08 11:00:00,159.1,159.97,158.85,159.86,12312.0,150.2559,151.0775,150.0198,150.9736,12312.0
2020-09-08 11:30:00,159.73,159.96,159.02,159.79,28320.0,150.8509,151.0681,150.1803,150.9075,28320.0
2020-09-08 12:00:00,159.68,160.02,159.58,159.75,17033.0,150.8036,151.1247,150.7092,150.8697,17033.0
2020-09-08 12:30:00,159.68,160.01,159.41,159.59,10587.0,150.8036,151.1153,150.5486,150.7186,10587.0
2020-09-08 13:00:00,159.6,159.93,159.56,159.6,13120.0,150.7281,151.0397,150.6903,150.7281,13120.0
2020-09-08 13:30:00,159.59,160.34,159.56,160.34,11187.0,150.7186,151.4269,150.6903,151.4269,11187.0
2020-09-08 14:00:00,160.41,160.82,160.03,160.78,22374.0,151.4931,151.8803,151.1342,151.8425,22374.0
2020-09-08 14:30:00,160.68,160.73,158.66,159.56,23113.0,151.748,151.7953,149.8403,150.6903,23113.0
2020-09-08 15:00:00,159.56,159.76,158.82,159.66,21670.0,150.6903,150.8792,149.9914,150.7847,21670.0
2020-09-08 15:30:00,159.62,160.0,158.36,158.56,65140.0,150.747,151.1058,149.557,149.7459,65140.0
2020-09-09 09:30:00,160.94,162.1,159.54,160.17,17588.0,151.9936,153.0891,150.6714,151.2664,17588.0
2020-09-09 10:00:00,160.37,161.73,160.37,161.73,8335.0,151.4553,152.7397,151.4553,152.7397,8335.0
2020-09-09 10:30:00,161.04,161.49,160.51,160.52,4869.0,152.088,152.513,151.5875,151.5969,4869.0
2020-09-09 11:00:00,160.55,161.07,160.35,160.67,5309.0,151.6253,152.1164,151.4364,151.7386,5309.0
2020-09-09 11:30:00,160.74,160.87,160.37,160.49,7710.0,151.8047,151.9275,151.4553,151.5686,7710.0
2020-09-09 12:00:00,160.48,160.87,160.34,160.65,2740.0,151.5592,151.9275,151.4269,151.7197,2740.0
2020-09-09 12:30:00,160.72,161.04,160.72,161.04,4955.0,151.7858,152.088,151.7858,152.088,4955.0
2020-09-09 13:00:00,160.94,161.25,160.93,161.09,6104.0,151.9936,152.2864,151.9841,152.1353,6104.0
2020-09-09 13:30:00,161.18,161.41,161.06,161.06,7473.0,152.2203,152.4375,152.1069,152.1069,7473.0
2020-09-09 14:00:00,161.0,161.1,160.8,160.82,5729.0,152.0503,152.1447,151.8614,151.8803,5729.0
2020-09-09 14:30:00,160.89,161.79,160.89,161.44,13194.0,151.9464,152.7963,151.9464,152.4658,13194.0
2020-09-09 15:00:00,161.42,162.02,161.42,161.88,12807.0,152.4469,153.0136,152.4469,152.8813,12807.0
2020-09-09 15:30:00,161.78,162.03,160.61,160.79,44154.0,152.7869,153.023,151.6819,151.8519,44154.0
2020-09-10 09:30:00,160.85,161.9,160.39,160.4,11091.0,151.9086,152.9002,151.4742,151.4836,11091.0
2020-09-10 10:00:00,160.8,161.06,159.94,160.05,8866.0,151.8614,152.1069,151.0492,151.1531,8866.0
2020-09-10 10:30:00,159.92,161.06,159.61,159.72,7710.0,151.0303,152.1069,150.7375,150.8414,7710.0
2020-09-10 11:00:00,159.35,160.69,159.15,160.69,4900.0,150.492,151.7575,150.3031,151.7575,4900.0
2020-09-10 11:30:00,160.81,160.82,160.09,160.5,7689.0,151.8708,151.8803,151.1908,151.5781,7689.0
2020-09-10 12:00:00,160.73,160.73,159.89,160.0,3928.0,151.7953,151.7953,151.002,151.1058,3928.0
2020-09-10 12:30:00,159.92,160.07,159.17,159.64,6255.0,151.0303,151.172,150.322,150.7659,6255.0
2020-09-10 13:00:00,159.68,159.96,159.41,159.42,6955.0,150.8036,151.0681,150.5486,150.5581,6955.0
2020-09-10 13:30:00,159.54,159.81,159.07,159.08,5956.0,150.6714,150.9264,150.2275,150.237,5956.0
2020-09-10 14:00:00,159.0,159.19,156.83,156.84,6673.0,150.1614,150.3409,148.1121,148.1215,6673.0
2020-09-10 14:30:00,157.01,157.69,156.95,157.41,8944.0,148.2821,148.9243,148.2254,148.6598,8944.0
2020-09-10 15:00:00,157.41,157.44,155.68,156.48,20812.0,148.6598,148.6882,147.026,147.7815,20812.0
2020-09-10 15:30:00,156.24,157.0,156.0,156.05,85848.0,147.5549,148.2726,147.3282,147.3754,85848.0
2020-09-11 09:30:00,156.75,157.49,155.68,155.79,13227.0,148.0365,148.7354,147.026,147.1299,13227.0
2020-09-11 10:00:00,155.91,156.85,155.81,156.55,5664.0,147.2432,148.1309,147.1488,147.8476,5664.0
2020-09-11 10:30:00,156.69,157.21,156.24,156.41,8900.0,147.9798,148.4709,147.5549,147.7154,8900.0
2020-09-11 11:00:00,156.3,156.74,155.82,156.09,7432.0,147.6115,148.0271,147.1582,147.4132,7432.0
2020-09-11 11:30:00,155.86,155.88,155.33,155.45,7317.0,147.196,147.2149,146.6954,146.8088,7317.0
2020-09-11 12:00:00,155.23,155.69,155.14,155.45,6556.0,146.601,147.0354,146.516,146.8088,6556.0
2020-09-11 12:30:00,155.25,155.59,154.88,155.41,11937.0,146.6199,146.941,146.2705,146.771,11937.0
2020-09-11 13:00:00,155.43,155.5,154.34,154.51,7000.0,146.7899,146.856,145.7605,145.921,7000.0
2020-09-11 13:30:00,154.33,154.81,154.16,154.33,6987.0,145.751,146.2043,145.5905,145.751,6987.0
2020-09-11 14:00:00,154.37,155.04,154.23,154.69,5945.0,145.7888,146.4216,145.6566,146.091,5945.0
2020-09-11 14:30:00,154.68,155.83,154.67,155.37,12976.0,146.0816,147.1676,146.0721,146.7332,12976.0
2020-09-11 15:00:00,155.3,155.93,154.84,155.93,17364.0,146.6671,147.2621,146.2327,147.2621,17364.0
2020-09-11 15:30:00,156.01,156.16,155.4,155.8,35211.0,147.3376,147.4793,146.7616,147.1393,35211.0
2020-09-14 09:30:00,158.35,159.52,156.97,158.25,17739.0,149.5476,150.6525,148.2443,149.4531,17739.0
2020-09-14 10:00:00,158.42,159.29,158.34,158.96,21021.0,149.6137,150.4353,149.5381,150.1237,21021.0
2020-09-14 10:30:00,158.95,159.33,158.75,159.32,11275.0,150.1142,150.4731,149.9253,150.4636,11275.0
2020-09-14 11:00:00,159.29,159.33,158.94,159.2,10833.0,150.4353,150.4731,150.1048,150.3503,10833.0
2020-09-14 11:30:00,159.22,159.48,159.07,159.42,7993.0,150.3692,150.6148,150.2275,150.5581,7993.0
2020-09-14 12:00:00,159.37,159.6,158.93,159.31,18202.0,150.5109,150.7281,150.0953,150.4542,18202.0
2020-09-14 12:30:00,159.3,159.36,159.16,159.3,14477.0,150.4448,150.5014,150.3125,150.4448,14477.0
2020-09-14 13:00:00,159.34,159.34,158.74,158.92,11197.0,150.4825,150.4825,149.9159,150.0859,11197.0
2020-09-14 13:30:00,158.97,159.3,158.75,158.94,10128.0,150.1331,150.4448,149.9253,150.1048,10128.0
2020-09-14 14:00:00,158.94,159.11,158.71,158.72,9858.0,150.1048,150.2653,149.8876,149.897,9858.0
2020-09-14 14:30:00,158.79,159.02,158.27,158.51,9655.0,149.9631,150.1803,149.472,149.6987,9655.0
2020-09-14 15:00:00,158.57,158.65,158.0,158.29,8885.0,149.7553,149.8309,149.217,149.4909,8885.0
2020-09-14 15:30:00,158.33,159.1,158.22,158.36,37209.0,149.5287,150.2559,149.4248,149.557,37209.0
2020-09-15 09:30:00,159.46,160.28,158.09,160.28,28811.0,150.5959,151.3703,149.302,151.3703,28811.0
2020-09-15 10:00:00,160.43,160.43,159.43,159.82,15435.0,151.5119,151.5119,150.5675,150.9359,15435.0
2020-09-15 10:30:00,159.71,159.79,158.76,159.47,14774.0,150.832,150.9075,149.9348,150.6053,14774.0
2020-09-15 11:00:00,159.64,160.18,159.48,159.67,11939.0,150.7659,151.2758,150.6148,150.7942,11939.0
2020-09-15 11:30:00,159.61,159.79,159.12,159.13,12400.0,150.7375,150.9075,150.2748,150.2842,12400.0
2020-09-15 12:00:00,159.28,159.28,158.8,159.15,11902.0,150.4259,150.4259,149.9726,150.3031,11902.0
2020-09-15 12:30:00,159.01,159.63,158.94,159.22,10996.0,150.1709,150.7564,150.1048,150.3692,10996.0
2020-09-15 13:00:00,159.29,159.99,159.06,159.47,15141.0,150.4353,151.0964,150.2181,150.6053,15141.0
2020-09-15 13:30:00,159.47,159.78,159.37,159.44,9539.0,150.6053,150.8981,150.5109,150.577,9539.0
2020-09-15 14:00:00,159.56,159.65,159.16,159.41,11386.0,150.6903,150.7753,150.3125,150.5486,11386.0
2020-09-15 14:30:00,159.33,159.82,159.33,159.51,14711.0,150.4731,150.9359,150.4731,150.6431,14711.0
2020-09-15 15:00:00,159.54,159.57,158.7,158.83,19718.0,150.6714,150.6997,149.8781,150.0009,19718.0
2020-09-15 15:30:00,158.81,160.09,158.53,159.8,81451.0,149.982,151.1908,149.7176,150.917,81451.0
2020-09-16 09:30:00,160.4,161.99,160.37,161.48,7865.0,151.4836,152.9852,151.4553,152.5036,7865.0
2020-09-16 10:00:00,161.52,161.98,161.46,161.65,4625.0,152.5414,152.9758,152.4847,152.6641,4625.0
2020-09-16 10:30:00,161.84,161.9,160.53,160.98,10231.0,152.8436,152.9002,151.6064,152.0314,10231.0
2020-09-16 11:00:00,160.87,161.51,160.83,161.34,11500.0,151.9275,152.5319,151.8897,152.3714,11500.0
2020-09-16 11:30:00,161.34,161.44,160.93,161.01,7844.0,152.3714,152.4658,151.9841,152.0597,7844.0
2020-09-16 12:00:00,160.91,161.19,160.03,160.18,11196.0,151.9653,152.2297,151.1342,151.2758,11196.0
2020-09-16 12:30:00,160.19,160.22,159.35,159.47,10802.0,151.2853,151.3136,150.492,150.6053,10802.0
2020-09-16 13:00:00,159.53,159.7,158.5,158.61,19978.0,150.662,150.8225,149.6892,149.7931,19978.0
2020-09-16 13:30:00,158.56,158.64,158.38,158.5,11425.0,149.7459,149.8214,149.5759,149.6892,11425.0
2020-09-16 14:00:00,158.53,158.8,158.21,158.43,14386.0,149.7176,149.9726,149.4153,149.6231,14386.0
2020-09-16 14:30:00,158.47,158.77,157.48,157.57,25475.0,149.6609,149.9442,148.7259,148.8109,25475.0
2020-09-16 15:00:00,157.56,157.78,156.39,156.39,26619.0,148.8015,149.0093,147.6965,147.6965,26619.0
2020-09-16 15:30:00,156.33,156.56,155.51,155.67,98740.0,147.6399,147.8571,146.8654,147.0165,98740.0
2020-09-17 09:30:00,154.04,156.96,153.35,156.8,35910.0,145.4772,148.2348,144.8255,148.0837,35910.0
2020-09-17 10:00:00,156.94,157.97,156.79,157.67,33519.0,148.2159,149.1887,148.0743,148.9054,33519.0
2020-09-17 10:30:00,157.65,159.6,157.51,159.23,37580.0,148.8865,150.7281,148.7543,150.3786,37580.0
2020-09-17 11:00:00,159.44,160.31,159.36,160.24,28034.0,150.577,151.3986,150.5014,151.3325,28034.0
2020-09-17 11:30:00,160.4,160.85,159.96,160.26,19147.0,151.4836,151.9086,151.0681,151.3514,19147.0
2020-09-17 12:00:00,160.25,160.49,159.39,159.69,19008.0,151.3419,151.5686,150.5298,150.8131,19008.0
2020-09-17 12:30:00,159.72,160.63,159.65,160.58,11925.0,150.8414,151.7008,150.7753,151.6536,11925.0
2020-09-17 13:00:00,160.63,161.13,160.56,160.59,18176.0,151.7008,152.173,151.6347,151.663,18176.0
2020-09-17 13:30:00,160.58,160.81,160.09,160.55,20740.0,151.6536,151.8708,151.1908,151.6253,20740.0
2020-09-17 14:00:00,160.52,161.15,160.52,160.55,18758.0,151.5969,152.1919,151.5969,151.6253,18758.0
2020-09-17 14:30:00,160.49,161.39,160.39,161.33,18476.0,151.5686,152.4186,151.4742,152.3619,18476.0
2020-09-17 15:00:00,161.38,161.97,160.85,161.21,33820.0,152.4091,152.9663,151.9086,152.2486,33820.0
2020-09-17 15:30:00,161.17,162.07,161.06,161.81,81600.0,152.2108,153.0608,152.1069,152.8152,81600.0
2020-09-18 09:30:00,162.06,163.97,161.15,163.61,67726.0,153.0513,154.8552,152.1919,154.5152,67726.0
2020-09-18 10:00:00,163.7,164.69,163.4,163.45,20702.0,154.6002,155.5351,154.3168,154.3641,20702.0
2020-09-18 10:30:00,163.37,163.72,162.74,162.96,17261.0,154.2885,154.6191,153.6935,153.9013,17261.0
2020-09-18 11:00:00,163.01,163.67,162.78,163.3,15040.0,153.9485,154.5718,153.7313,154.2224,15040.0
2020-09-18 11:30:00,163.47,163.68,163.01,163.65,12132.0,154.383,154.5813,153.9485,154.5529,12132.0
2020-09-18 12:00:00,163.54,163.84,163.3,163.58,15775.0,154.4491,154.7324,154.2224,154.4868,15775.0
2020-09-18 12:30:00,163.5,163.6,163.2,163.33,14057.0,154.4113,154.5057,154.128,154.2507,14057.0
2020-09-18 13:00:00,163.3,163.49,162.83,162.83,12986.0,154.2224,154.4018,153.7785,153.7785,12986.0
2020-09-18 13:30:00,162.79,163.34,162.3,163.34,17672.0,153.7408,154.2602,153.278,154.2602,17672.0
2020-09-18 14:00:00,163.3,163.41,162.9,163.25,20344.0,154.2224,154.3263,153.8446,154.1752,20344.0
2020-09-18 14:30:00,163.23,163.79,163.11,163.79,22832.0,154.1563,154.6852,154.043,154.6852,22832.0
2020-09-18 15:00:00,163.81,164.09,163.26,163.36,37106.0,154.7041,154.9685,154.1846,154.2791,37106.0
2020-09-18 15:30:00,163.37,163.53,161.67,161.84,174296.0,154.2885,154.4396,152.683,152.8436,174296.0
2020-09-21 09:30:00,160.52,160.84,159.04,159.5,23678.0,151.5969,151.8992,150.1992,150.6336,23678.0
2020-09-21 10:00:00,159.64,160.22,158.15,158.29,18963.0,150.7659,151.3136,149.3587,149.4909,18963.0
2020-09-21 10:30:00,158.08,158.81,157.64,158.45,9465.0,149.2926,149.982,148.877,149.642,9465.0
2020-09-21 11:00:00,158.45,159.28,158.45,158.9,10327.0,149.642,150.4259,149.642,150.067,10327.0
2020-09-21 11:30:00,158.86,159.28,158.24,159.22,9651.0,150.0292,150.4259,149.4437,150.3692,9651.0
2020-09-21 12:00:00,159.26,159.55,159.11,159.43,10148.0,150.407,150.6809,150.2653,150.5675,10148.0
2020-09-21 12:30:00,159.39,159.52,158.67,158.79,10970.0,150.5298,150.6525,149.8498,149.9631,10970.0
2020-09-21 13:00:00,158.91,159.01,158.46,158.77,7865.0,150.0764,150.1709,149.6515,149.9442,7865.0
2020-09-21 13:30:00,158.92,159.07,158.29,158.31,9619.0,150.0859,150.2275,149.4909,149.5098,9619.0
2020-09-21 14:00:00,158.3,158.41,157.45,158.04,10909.0,149.5003,149.6042,148.6976,149.2548,10909.0
2020-09-21 14:30:00,157.78,157.82,157.16,157.77,13546.0,149.0093,149.047,148.4237,148.9998,13546.0
2020-09-21 15:00:00,157.64,158.78,157.64,158.71,15490.0,148.877,149.9537,148.877,149.8876,15490.0
2020-09-21 15:30:00,158.72,159.43,158.52,159.29,71788.0,149.897,150.5675,149.7081,150.4353,71788.0
2020-09-22 09:30:00,160.35,160.53,159.09,159.49,13874.0,151.4364,151.6064,150.2464,150.6242,13874.0
2020-09-22 10:00:00,159.57,160.09,159.55,159.77,7113.0,150.6997,151.1908,150.6809,150.8886,7113.0
2020-09-22 10:30:00,159.94,160.41,159.32,159.55,5233.0,151.0492,151.4931,150.4636,150.6809,5233.0
2020-09-22 11:00:00,159.21,159.99,158.99,159.92,8884.0,150.3598,151.0964,150.152,151.0303,8884.0
2020-09-22 11:30:00,159.93,161.0,159.74,161.0,5279.0,151.0397,152.0503,150.8603,152.0503,5279.0
2020-09-22 12:00:00,161.02,161.21,160.93,161.07,4875.0,152.0691,152.2486,151.9841,152.1164,4875.0
2020-09-22 12:30:00,161.2,161.42,161.02,161.24,9957.0,152.2391,152.4469,152.0691,152.2769,9957.0
2020-09-22 13:00:00,161.28,162.16,161.17,162.06,8901.0,152.3147,153.1458,152.2108,153.0513,8901.0
2020-09-22 13:30:00,162.11,162.11,161.76,162.1,12661.0,153.0986,153.0986,152.768,153.0891,12661.0
2020-09-22 14:00:00,162.26,162.47,162.13,162.28,6042.0,153.2402,153.4385,153.1174,153.2591,6042.0
2020-09-22 14:30:00,162.39,162.68,162.12,162.62,8899.0,153.363,153.6369,153.108,153.5802,8899.0
2020-09-22 15:00:00,162.53,163.02,162.47,162.92,13233.0,153.4952,153.958,153.4385,153.8635,13233.0
2020-09-22 15:30:00,162.93,163.55,162.62,163.23,35337.0,153.873,154.4585,153.5802,154.1563,35337.0
2020-09-23 09:30:00,162.87,163.4,161.9,161.9,20489.0,153.8163,154.3168,152.9002,152.9002,20489.0
2020-09-23 10:00:00,161.99,162.06,160.71,161.21,10120.0,152.9852,153.0513,151.7764,152.2486,10120.0
2020-09-23 10:30:00,161.21,161.88,160.95,161.41,14479.0,152.2486,152.8813,152.003,152.4375,14479.0
2020-09-23 11:00:00,161.37,161.49,160.74,161.03,10869.0,152.3997,152.513,151.8047,152.0786,10869.0
2020-09-23 11:30:00,160.92,161.82,160.87,161.28,20751.0,151.9747,152.8247,151.9275,152.3147,20751.0
2020-09-23 12:00:00,161.24,161.86,161.01,161.78,19236.0,152.2769,152.8625,152.0597,152.7869,19236.0
2020-09-23 12:30:00,161.82,161.95,161.37,161.86,13288.0,152.8247,152.9474,152.3997,152.8625,13288.0
2020-09-23 13:00:00,161.91,161.97,161.62,161.72,8955.0,152.9097,152.9663,152.6358,152.7302,8955.0
2020-09-23 13:30:00,161.74,161.9,161.33,161.45,14966.0,152.7491,152.9002,152.3619,152.4752,14966.0
2020-09-23 14:00:00,161.4,161.4,160.06,160.31,13919.0,152.428,152.428,151.1625,151.3986,13919.0
2020-09-23 14:30:00,160.32,160.7,159.96,160.35,37495.0,151.4081,151.7669,151.0681,151.4364,37495.0
2020-09-23 15:00:00,160.28,160.34,159.38,159.53,25033.0,151.3703,151.4269,150.5203,150.662,25033.0
2020-09-23 15:30:00,159.5,160.14,159.04,159.4,69417.0,150.6336,151.2381,150.1992,150.5392,69417.0
2020-09-24 09:30:00,158.33,159.64,157.11,158.64,21464.0,149.5287,150.7659,148.3765,149.8214,21464.0
2020-09-24 10:00:00,158.96,159.58,158.66,158.84,10917.0,150.1237,150.7092,149.8403,150.0103,10917.0
2020-09-24 10:30:00,158.73,159.02,158.09,158.92,12453.0,149.9064,150.1803,149.302,150.0859,12453.0
2020-09-24 11:00:00,158.97,159.02,158.22,158.69,11801.0,150.1331,150.1803,149.4248,149.8687,11801.0
2020-09-24 11:30:00,158.75,159.03,158.3,158.76,14164.0,149.9253,150.1898,149.5003,149.9348,14164.0
2020-09-24 12:00:00,158.8,159.19,158.6,158.75,14786.0,149.9726,150.3409,149.7837,149.9253,14786.0
2020-09-24 12:30:00,158.51,158.77,158.28,158.73,11825.0,149.6987,149.9442,149.4815,149.9064,11825.0
2020-09-24 13:00:00,158.75,159.26,158.73,159.04,28020.0,149.9253,150.407,149.9064,150.1992,28020.0
2020-09-24 13:30:00,159.05,159.05,158.65,158.85,23938.0,150.2087,150.2087,149.8309,150.0198,23938.0
2020-09-24 14:00:00,158.74,158.78,158.03,158.2,15473.0,149.9159,149.9537,149.2454,149.4059,15473.0
2020-09-24 14:30:00,158.15,158.43,157.62,157.72,16023.0,149.3587,149.6231,148.8581,148.9526,16023.0
2020-09-24 15:00:00,157.65,157.7,156.71,156.78,26843.0,148.8865,148.9337,147.9987,148.0648,26843.0
2020-09-24 15:30:00,156.79,157.92,156.69,157.7,75841.0,148.0743,149.1415,147.9798,148.9337,75841.0
2020-09-25 09:30:00,158.86,159.04,157.02,158.14,38767.0,150.0292,150.1992,148.2915,149.3492,38767.0
2020-09-25 10:00:00,158.17,158.77,157.32,158.77,23851.0,149.3776,149.9442,148.5748,149.9442,23851.0
2020-09-25 10:30:00,158.74,159.23,158.6,159.0,17335.0,149.9159,150.3786,149.7837,150.1614,17335.0
2020-09-25 11:00:00,159.03,159.39,158.82,159.09,31774.0,150.1898,150.5298,149.9914,150.2464,31774.0
2020-09-25 11:30:00,159.11,159.11,158.51,158.53,21743.0,150.2653,150.2653,149.6987,149.7176,21743.0
2020-09-25 12:00:00,158.62,159.01,158.6,158.91,22547.0,149.8026,150.1709,149.7837,150.0764,22547.0
2020-09-25 12:30:00,158.92,158.95,158.69,158.87,22097.0,150.0859,150.1142,149.8687,150.0387,22097.0
2020-09-25 13:00:00,158.87,159.25,158.72,159.15,16764.0,150.0387,150.3975,149.897,150.3031,16764.0
2020-09-25 13:30:00,159.37,159.65,159.28,159.31,40620.0,150.5109,150.7753,150.4259,150.4542,40620.0
2020-09-25 14:00:00,159.34,159.79,158.88,159.66,25062.0,150.4825,150.9075,150.0481,150.7847,25062.0
2020-09-25 14:30:00,159.65,160.48,159.62,160.44,21316.0,150.7753,151.5592,150.747,151.5214,21316.0
2020-09-25 15:00:00,160.44,161.08,160.36,160.94,14626.0,151.5214,152.1258,151.4458,151.9936,14626.0
2020-09-25 15:30:00,160.98,161.09,160.56,161.0,44686.0,152.0314,152.1353,151.6347,152.0503,44686.0
2020-09-28 09:30:00,162.83,164.57,161.82,164.25,21435.0,153.7785,155.4218,152.8247,155.1196,21435.0
2020-09-28 10:00:00,164.15,165.38,163.91,165.04,12103.0,155.0252,156.1868,154.7985,155.8657,12103.0
2020-09-28 10:30:00,164.87,164.99,163.41,163.53,9893.0,155.7051,155.8185,154.3263,154.4396,9893.0
2020-09-28 11:00:00,163.53,164.16,163.5,163.65,7742.0,154.4396,155.0346,154.4113,154.5529,7742.0
2020-09-28 11:30:00,163.48,163.66,162.94,163.07,7136.0,154.3924,154.5624,153.8824,154.0052,7136.0
2020-09-28 12:00:00,162.91,162.96,162.41,162.46,8201.0,153.8541,153.9013,153.3819,153.4291,8201.0
2020-09-28 12:30:00,162.5,162.96,162.11,162.81,13073.0,153.4669,153.9013,153.0986,153.7596,13073.0
2020-09-28 13:00:00,162.86,163.23,162.5,163.23,7706.0,153.8069,154.1563,153.4669,154.1563,7706.0
2020-09-28 13:30:00,163.19,163.48,163.05,163.3,8208.0,154.1185,154.3924,153.9863,154.2224,8208.0
2020-09-28 14:00:00,163.27,163.63,163.1,163.3,10676.0,154.1941,154.5341,154.0335,154.2224,10676.0
2020-09-28 14:30:00,163.38,163.39,163.11,163.28,7232.0,154.298,154.3074,154.043,154.2035,7232.0
2020-09-28 15:00:00,163.18,163.25,162.76,163.09,12464.0,154.1091,154.1752,153.7124,154.0241,12464.0
2020-09-28 15:30:00,162.95,162.99,162.41,162.71,59235.0,153.8919,153.9296,153.3819,153.6652,59235.0
2020-09-29 09:30:00,161.89,164.54,161.89,163.89,14842.0,152.8908,155.3935,152.8908,154.7796,14842.0
2020-09-29 10:00:00,163.88,164.25,163.64,163.81,8742.0,154.7702,155.1196,154.5435,154.7041,8742.0
2020-09-29 10:30:00,163.83,163.9,162.97,163.11,6488.0,154.7229,154.7891,153.9107,154.043,6488.0
2020-09-29 11:00:00,162.74,163.12,162.62,162.9,6867.0,153.6935,154.0524,153.5802,153.8446,6867.0
2020-09-29 11:30:00,162.88,163.13,162.26,162.56,9219.0,153.8258,154.0619,153.2402,153.5235,9219.0
2020-09-29 12:00:00,162.52,162.79,162.46,162.79,5788.0,153.4858,153.7408,153.4291,153.7408,5788.0
2020-09-29 12:30:00,162.78,163.02,162.66,162.75,7291.0,153.7313,153.958,153.618,153.703,7291.0
2020-09-29 13:00:00,162.76,162.76,162.34,162.65,4767.0,153.7124,153.7124,153.3158,153.6085,4767.0
2020-09-29 13:30:00,162.72,163.3,162.66,163.18,7797.0,153.6746,154.2224,153.618,154.1091,7797.0
2020-09-29 14:00:00,163.11,163.17,162.88,162.97,6139.0,154.043,154.0996,153.8258,153.9107,6139.0
2020-09-29 14:30:00,163.08,163.11,162.86,162.95,6615.0,154.0146,154.043,153.8069,153.8919,6615.0
2020-09-29 15:00:00,162.97,162.99,162.48,162.77,12381.0,153.9107,153.9296,153.448,153.7219,12381.0
2020-09-29 15:30:00,162.66,163.07,162.14,162.14,70266.0,153.618,154.0052,153.1269,153.1269,70266.0
2020-09-30 09:30:00,161.38,162.39,161.38,162.17,10075.0,152.4091,153.363,152.4091,153.1552,10075.0
2020-09-30 10:00:00,162.22,162.78,162.09,162.58,8000.0,153.2024,153.7313,153.0797,153.5424,8000.0
2020-09-30 10:30:00,162.56,163.15,162.56,163.13,7602.0,153.5235,154.0807,153.5235,154.0619,7602.0
2020-09-30 11:00:00,163.42,163.76,163.16,163.76,9097.0,154.3357,154.6568,154.0902,154.6568,9097.0
2020-09-30 11:30:00,163.9,164.1,163.72,163.84,5500.0,154.7891,154.9779,154.6191,154.7324,5500.0
2020-09-30 12:00:00,163.9,164.01,163.49,163.8,7693.0,154.7891,154.8929,154.4018,154.6946,7693.0
2020-09-30 12:30:00,163.82,163.95,163.49,163.93,11050.0,154.7135,154.8363,154.4018,154.8174,11050.0
2020-09-30 13:00:00,163.97,163.99,163.12,163.14,6387.0,154.8552,154.874,154.0524,154.0713,6387.0
2020-09-30 13:30:00,163.15,163.52,163.12,163.46,5411.0,154.0807,154.4302,154.0524,154.3735,5411.0
2020-09-30 14:00:00,163.49,163.69,162.69,163.1,19170.0,154.4018,154.5907,153.6463,154.0335,19170.0
2020-09-30 14:30:00,162.94,163.01,162.02,162.86,5684.0,153.8824,153.9485,153.0136,153.8069,5684.0
2020-09-30 15:00:00,162.83,162.92,161.43,161.9,13067.0,153.7785,153.8635,152.4564,152.9002,13067.0
2020-09-30 15:30:00,161.83,163.25,161.64,162.52,51521.0,152.8341,154.1752,152.6547,153.4858,51521.0
2020-10-01 09:30:00,163.39,165.59,163.39,165.09,24544.0,154.3074,156.3851,154.3074,155.9129,24544.0
2020-10-01 10:00:00,164.76,165.03,164.06,164.45,24347.0,155.6012,155.8562,154.9402,155.3085,24347.0
2020-10-01 10:30:00,164.53,165.42,164.43,165.08,14187.0,155.384,156.2246,155.2896,155.9035,14187.0
2020-10-01 11:00:00,165.19,165.22,164.59,164.92,9260.0,156.0073,156.0357,155.4407,155.7524,9260.0
2020-10-01 11:30:00,164.9,165.4,164.47,164.68,8747.0,155.7335,156.2057,155.3274,155.5257,8747.0
2020-10-01 12:00:00,164.7,164.7,164.2,164.5,9084.0,155.5446,155.5446,155.0724,155.3557,9084.0
2020-10-01 12:30:00,164.5,165.29,164.48,165.1,14189.0,155.3557,156.1018,155.3368,155.9223,14189.0
2020-10-01 13:00:00,165.21,165.4,163.94,164.31,25799.0,156.0262,156.2057,154.8268,155.1763,25799.0
2020-10-01 13:30:00,164.22,164.42,163.72,163.85,22813.0,155.0913,155.2801,154.6191,154.7418,22813.0
2020-10-01 14:00:00,164.14,164.14,162.5,163.03,18790.0,155.0157,155.0157,153.4669,153.9674,18790.0
2020-10-01 14:30:00,163.0,163.31,162.84,163.06,26903.0,153.9391,154.2318,153.788,153.9957,26903.0
2020-10-01 15:00:00,163.06,163.56,163.04,163.21,15599.0,153.9957,154.468,153.9769,154.1374,15599.0
2020-10-01 15:30:00,163.12,163.55,162.98,163.55,39104.0,154.0524,154.4585,153.9202,154.4585,39104.0
2020-10-02 09:30:00,161.6,162.91,160.79,162.7,18976.0,152.6169,153.8541,151.8519,153.6558,18976.0
2020-10-02 10:00:00,162.91,163.09,162.34,162.94,13003.0,153.8541,154.0241,153.3158,153.8824,13003.0
2020-10-02 10:30:00,162.74,163.01,162.23,162.56,15228.0,153.6935,153.9485,153.2119,153.5235,15228.0
2020-10-02 11:00:00,162.58,163.02,162.37,162.83,5207.0,153.5424,153.958,153.3441,153.7785,5207.0
2020-10-02 11:30:00,162.73,162.87,161.36,161.39,9480.0,153.6841,153.8163,152.3902,152.4186,9480.0
2020-10-02 12:00:00,161.24,162.05,160.91,161.69,14109.0,152.2769,153.0419,151.9653,152.7019,14109.0
2020-10-02 12:30:00,161.86,162.74,161.75,162.56,8111.0,152.8625,153.6935,152.7586,153.5235,8111.0
2020-10-02 13:00:00,162.47,162.62,162.17,162.26,4599.0,153.4385,153.5802,153.1552,153.2402,4599.0
2020-10-02 13:30:00,162.31,162.32,161.57,161.57,6545.0,153.2874,153.2969,152.5886,152.5886,6545.0
2020-10-02 14:00:00,161.75,162.47,161.56,161.62,8100.0,152.7586,153.4385,152.5791,152.6358,8100.0
2020-10-02 14:30:00,161.7,161.89,161.47,161.58,8016.0,152.7113,152.8908,152.4941,152.598,8016.0
2020-10-02 15:00:00,161.74,162.24,161.53,161.84,10391.0,152.7491,153.2213,152.5508,152.8436,10391.0
2020-10-02 15:30:00,161.81,162.22,161.19,161.55,57149.0,152.8152,153.2024,152.2297,152.5697,57149.0
2020-10-05 09:30:00,163.24,163.24,162.3,162.54,20360.0,154.1657,154.1657,153.278,153.5047,20360.0
2020-10-05 10:00:00,162.92,163.51,162.83,162.98,6351.0,153.8635,154.4207,153.7785,153.9202,6351.0
2020-10-05 10:30:00,163.17,163.29,162.16,162.8,6914.0,154.0996,154.213,153.1458,153.7502,6914.0
2020-10-05 11:00:00,162.8,163.47,162.62,163.22,7701.0,153.7502,154.383,153.5802,154.1469,7701.0
2020-10-05 11:30:00,163.1,163.17,162.38,162.68,2601.0,154.0335,154.0996,153.3535,153.6369,2601.0
2020-10-05 12:00:00,162.53,162.81,162.45,162.6,4344.0,153.4952,153.7596,153.4197,153.5613,4344.0
2020-10-05 12:30:00,162.59,162.69,162.35,162.46,5956.0,153.5519,153.6463,153.3252,153.4291,5956.0
2020-10-05 13:00:00,162.41,162.41,161.99,161.99,7022.0,153.3819,153.3819,152.9852,152.9852,7022.0
2020-10-05 13:30:00,161.97,162.09,161.47,161.65,13160.0,152.9663,153.0797,152.4941,152.6641,13160.0
2020-10-05 14:00:00,161.73,161.82,161.28,161.37,15730.0,152.7397,152.8247,152.3147,152.3997,15730.0
2020-10-05 14:30:00,161.46,161.87,161.38,161.87,14682.0,152.4847,152.8719,152.4091,152.8719,14682.0
2020-10-05 15:00:00,161.89,162.13,161.73,162.0,15057.0,152.8908,153.1174,152.7397,152.9947,15057.0
2020-10-05 15:30:00,161.97,162.27,161.67,162.12,49180.0,152.9663,153.2497,152.683,153.108,49180.0
2020-10-06 09:30:00,163.0,163.63,162.33,163.62,9307.0,153.9391,154.5341,153.3063,154.5246,9307.0
2020-10-06 10:00:00,163.79,164.53,163.79,164.5,9044.0,154.6852,155.384,154.6852,155.3557,9044.0
2020-10-06 10:30:00,164.53,164.99,164.22,164.23,12153.0,155.384,155.8185,155.0913,155.1007,12153.0
2020-10-06 11:00:00,164.3,164.85,164.3,164.45,5901.0,155.1668,155.6862,155.1668,155.3085,5901.0
2020-10-06 11:30:00,164.48,164.55,163.99,164.36,8952.0,155.3368,155.4029,154.874,155.2235,8952.0
2020-10-06 12:00:00,164.27,164.44,164.19,164.33,7428.0,155.1385,155.299,155.0629,155.1951,7428.0
2020-10-06 12:30:00,164.38,165.02,164.27,164.98,6966.0,155.2424,155.8468,155.1385,155.809,6966.0
2020-10-06 13:00:00,164.92,165.27,164.77,164.94,5030.0,155.7524,156.0829,155.6107,155.7712,5030.0
2020-10-06 13:30:00,164.91,165.16,164.45,164.45,4629.0,155.7429,155.979,155.3085,155.3085,4629.0
2020-10-06 14:00:00,164.53,165.02,164.34,164.73,5335.0,155.384,155.8468,155.2046,155.5729,5335.0
2020-10-06 14:30:00,164.74,165.28,162.48,162.94,11465.0,155.5824,156.0923,153.448,153.8824,11465.0
2020-10-06 15:00:00,162.93,163.23,162.0,162.76,12444.0,153.873,154.1563,152.9947,153.7124,12444.0
2020-10-06 15:30:00,162.78,163.27,161.84,162.06,42218.0,153.7313,154.1941,152.8436,153.0513,42218.0
2020-10-07 09:30:00,163.0,163.73,162.57,163.1,9013.0,153.9391,154.6285,153.533,154.0335,9013.0
2020-10-07 10:00:00,163.83,164.14,162.78,162.86,6072.0,154.7229,155.0157,153.7313,153.8069,6072.0
2020-10-07 10:30:00,162.97,163.49,162.87,163.19,5000.0,153.9107,154.4018,153.8163,154.1185,5000.0
2020-10-07 11:00:00,163.26,163.39,162.81,163.21,5892.0,154.1846,154.3074,153.7596,154.1374,5892.0
2020-10-07 11:30:00,163.3,163.72,163.29,163.58,11852.0,154.2224,154.6191,154.213,154.4868,11852.0
2020-10-07 12:00:00,163.57,163.74,163.35,163.57,7311.0,154.4774,154.6379,154.2696,154.4774,7311.0
2020-10-07 12:30:00,163.84,164.02,163.65,164.02,4478.0,154.7324,154.9024,154.5529,154.9024,4478.0
2020-10-07 13:00:00,164.09,164.1,163.86,163.97,12599.0,154.9685,154.9779,154.7513,154.8552,12599.0
2020-10-07 13:30:00,164.01,164.39,163.83,163.98,8109.0,154.8929,155.2518,154.7229,154.8646,8109.0
2020-10-07 14:00:00,164.18,164.41,163.96,164.27,10529.0,155.0535,155.2707,154.8457,155.1385,10529.0
2020-10-07 14:30:00,164.17,164.86,164.17,164.79,4022.0,155.044,155.6957,155.044,155.6296,4022.0
2020-10-07 15:00:00,164.74,165.0,164.7,164.74,7526.0,155.5824,155.8279,155.5446,155.5824,7526.0
2020-10-07 15:30:00,164.75,164.82,164.16,164.34,29330.0,155.5918,155.6579,155.0346,155.2046,29330.0
2020-10-08 09:30:00,165.4,166.49,164.67,165.55,16032.0,156.2057,157.2351,155.5162,156.3473,16032.0
2020-10-08 10:00:00,165.54,165.54,164.32,164.69,3932.0,156.3379,156.3379,155.1857,155.5351,3932.0
2020-10-08 10:30:00,164.79,165.16,164.24,164.24,4600.0,155.6296,155.979,155.1102,155.1102,4600.0
2020-10-08 11:00:00,164.21,164.66,164.09,164.3,6616.0,155.0818,155.5068,154.9685,155.1668,6616.0
2020-10-08 11:30:00,164.09,164.94,163.13,163.17,22477.0,154.9685,155.7712,154.0619,154.0996,22477.0
2020-10-08 12:00:00,163.22,164.04,163.15,164.03,17337.0,154.1469,154.9213,154.0807,154.9118,17337.0
2020-10-08 12:30:00,164.02,164.67,163.97,164.64,5000.0,154.9024,155.5162,154.8552,155.4879,5000.0
2020-10-08 13:00:00,164.64,164.81,164.23,164.65,6536.0,155.4879,155.6485,155.1007,155.4974,6536.0
2020-10-08 13:30:00,164.67,165.0,164.47,164.98,5064.0,155.5162,155.8279,155.3274,155.809,5064.0
2020-10-08 14:00:00,164.95,165.16,164.88,164.94,12641.0,155.7807,155.979,155.7146,155.7712,12641.0
2020-10-08 14:30:00,164.98,165.06,164.86,164.93,10611.0,155.809,155.8846,155.6957,155.7618,10611.0
2020-10-08 15:00:00,164.89,164.89,164.47,164.68,6986.0,155.724,155.724,155.3274,155.5257,6986.0
2020-10-08 15:30:00,164.76,164.77,164.14,164.32,25601.0,155.6012,155.6107,155.0157,155.1857,25601.0
2020-10-09 09:30:00,164.62,165.78,164.32,164.41,11883.0,155.469,156.5645,155.1857,155.2707,11883.0
2020-10-09 10:00:00,164.36,164.58,164.25,164.33,5795.0,155.2235,155.4313,155.1196,155.1951,5795.0
2020-10-09 10:30:00,164.32,164.61,164.16,164.26,6126.0,155.1857,155.4596,155.0346,155.129,6126.0
2020-10-09 11:00:00,164.28,164.83,164.08,164.46,51260.0,155.1479,155.6674,154.959,155.3179,51260.0
2020-10-09 11:30:00,164.41,164.98,164.36,164.9,19532.0,155.2707,155.809,155.2235,155.7335,19532.0
2020-10-09 12:00:00,164.92,165.13,164.69,164.81,20518.0,155.7524,155.9507,155.5351,155.6485,20518.0
2020-10-09 12:30:00,164.82,164.85,164.61,164.66,8853.0,155.6579,155.6862,155.4596,155.5068,8853.0
2020-10-09 13:00:00,164.67,164.85,164.25,164.41,29443.0,155.5162,155.6862,155.1196,155.2707,29443.0
2020-10-09 13:30:00,164.41,164.58,164.25,164.54,13654.0,155.2707,155.4313,155.1196,155.3935,13654.0
2020-10-09 14:00:00,164.56,164.57,164.1,164.16,9933.0,155.4124,155.4218,154.9779,155.0346,9933.0
2020-10-09 14:30:00,164.13,164.39,164.09,164.16,10915.0,155.0063,155.2518,154.9685,155.0346,10915.0
2020-10-09 15:00:00,164.19,164.84,164.14,164.72,10745.0,155.0629,155.6768,155.0157,155.5635,10745.0
2020-10-09 15:30:00,164.65,164.71,164.0,164.46,50803.0,155.4974,155.554,154.8835,155.3179,50803.0
2020-10-12 09:30:00,165.97,165.97,163.57,164.2,17983.0,156.744,156.744,154.4774,155.0724,17983.0
2020-10-12 10:00:00,163.94,164.47,163.76,164.06,8166.0,154.8268,155.3274,154.6568,154.9402,8166.0
2020-10-12 10:30:00,164.08,165.16,164.02,165.03,14050.0,154.959,155.979,154.9024,155.8562,14050.0
2020-10-12 11:00:00,165.07,165.52,164.86,165.37,12635.0,155.894,156.319,155.6957,156.1773,12635.0
2020-10-12 11:30:00,165.39,165.5,164.87,164.96,10026.0,156.1962,156.3001,155.7051,155.7901,10026.0
2020-10-12 12:00:00,164.99,165.02,164.53,164.93,20447.0,155.8185,155.8468,155.384,155.7618,20447.0
2020-10-12 12:30:00,164.84,164.98,164.54,164.54,11511.0,155.6768,155.809,155.3935,155.3935,11511.0
2020-10-12 13:00:00,164.51,164.66,164.2,164.57,9590.0,155.3651,155.5068,155.0724,155.4218,9590.0
2020-10-12 13:30:00,164.54,164.74,164.06,164.12,10746.0,155.3935,155.5824,154.9402,154.9968,10746.0
2020-10-12 14:00:00,164.09,164.85,163.95,164.76,18592.0,154.9685,155.6862,154.8363,155.6012,18592.0
2020-10-12 14:30:00,164.72,164.72,164.01,164.3,17251.0,155.5635,155.5635,154.8929,155.1668,17251.0
2020-10-12 15:00:00,164.37,164.43,164.0,164.07,15732.0,155.2329,155.2896,154.8835,154.9496,15732.0
2020-10-12 15:30:00,164.1,164.79,163.97,164.74,68590.0,154.9779,155.6296,154.8552,155.5824,68590.0
2020-10-13 09:30:00,164.59,166.22,164.58,165.39,19655.0,155.4407,156.9801,155.4313,156.1962,19655.0
2020-10-13 10:00:00,165.31,165.31,164.54,164.97,10489.0,156.1207,156.1207,155.3935,155.7996,10489.0
2020-10-13 10:30:00,165.0,165.12,163.73,164.22,27990.0,155.8279,155.9412,154.6285,155.0913,27990.0
2020-10-13 11:00:00,164.1,165.02,164.08,165.0,12562.0,154.9779,155.8468,154.959,155.8279,12562.0
2020-10-13 11:30:00,165.01,165.25,164.73,164.97,43507.0,155.8373,156.064,155.5729,155.7996,43507.0
2020-10-13 12:00:00,165.02,165.13,164.53,164.7,10446.0,155.8468,155.9507,155.384,155.5446,10446.0
2020-10-13 12:30:00,164.67,164.69,164.22,164.22,5568.0,155.5162,155.5351,155.0913,155.0913,5568.0
2020-10-13 13:00:00,164.18,164.18,163.41,163.47,7002.0,155.0535,155.0535,154.3263,154.383,7002.0
2020-10-13 13:30:00,163.49,163.64,162.65,162.73,19826.0,154.4018,154.5435,153.6085,153.6841,19826.0
2020-10-13 14:00:00,162.69,162.9,162.14,162.16,30389.0,153.6463,153.8446,153.1269,153.1458,30389.0
2020-10-13 14:30:00,162.14,162.51,161.64,161.75,20804.0,153.1269,153.4763,152.6547,152.7586,20804.0
2020-10-13 15:00:00,161.75,162.75,161.7,162.55,23151.0,152.7586,153.703,152.7113,153.5141,23151.0
2020-10-13 15:30:00,162.58,162.77,161.75,161.83,57664.0,153.5424,153.7219,152.7586,152.8341,57664.0
2020-10-14 09:30:00,163.24,163.26,161.86,162.28,17089.0,154.1657,154.1846,152.8625,153.2591,17089.0
2020-10-14 10:00:00,162.4,162.69,162.23,162.52,16067.0,153.3724,153.6463,153.2119,153.4858,16067.0
2020-10-14 10:30:00,162.54,163.11,162.52,162.94,8822.0,153.5047,154.043,153.4858,153.8824,8822.0
2020-10-14 11:00:00,162.86,163.07,162.19,162.36,8581.0,153.8069,154.0052,153.1741,153.3347,8581.0
2020-10-14 11:30:00,162.28,162.28,161.06,161.62,7454.0,153.2591,153.2591,152.1069,152.6358,7454.0
2020-10-14 12:00:00,161.64,161.97,161.25,161.42,7129.0,152.6547,152.9663,152.2864,152.4469,7129.0
2020-10-14 12:30:00,161.38,161.79,161.26,161.78,5757.0,152.4091,152.7963,152.2958,152.7869,5757.0
2020-10-14 13:00:00,161.71,161.91,160.62,161.17,26426.0,152.7208,152.9097,151.6914,152.2108,26426.0
2020-10-14 13:30:00,161.17,161.23,160.63,161.06,8194.0,152.2108,152.2675,151.7008,152.1069,8194.0
2020-10-14 14:00:00,161.16,161.22,160.35,160.41,11171.0,152.2014,152.258,151.4364,151.4931,11171.0
2020-10-14 14:30:00,160.55,160.8,160.27,160.8,5766.0,151.6253,151.8614,151.3608,151.8614,5766.0
2020-10-14 15:00:00,160.81,161.34,160.77,161.09,20437.0,151.8708,152.3714,151.833,152.1353,20437.0
2020-10-14 15:30:00,161.03,161.46,160.81,160.94,66271.0,152.0786,152.4847,151.8708,151.9936,66271.0
2020-10-15 09:30:00,158.08,161.22,157.68,161.22,25327.0,149.2926,152.258,148.9148,152.258,25327.0
2020-10-15 10:00:00,161.33,161.41,160.5,160.58,9554.0,152.3619,152.4375,151.5781,151.6536,9554.0
2020-10-15 10:30:00,160.53,160.55,159.86,159.86,17658.0,151.6064,151.6253,150.9736,150.9736,17658.0
2020-10-15 11:00:00,159.74,161.18,159.5,160.84,9807.0,150.8603,152.2203,150.6336,151.8992,9807.0
2020-10-15 11:30:00,161.0,161.03,160.55,160.74,12354.0,152.0503,152.0786,151.6253,151.8047,12354.0
2020-10-15 12:00:00,160.62,161.02,160.44,160.52,6842.0,151.6914,152.0691,151.5214,151.5969,6842.0
2020-10-15 12:30:00,160.44,160.61,160.21,160.58,11057.0,151.5214,151.6819,151.3042,151.6536,11057.0
2020-10-15 13:00:00,160.61,161.31,160.38,161.2,21617.0,151.6819,152.343,151.4647,152.2391,21617.0
2020-10-15 13:30:00,161.21,161.36,160.93,161.14,10431.0,152.2486,152.3902,151.9841,152.1825,10431.0
2020-10-15 14:00:00,161.19,161.6,161.19,161.51,5686.0,152.2297,152.6169,152.2297,152.5319,5686.0
2020-10-15 14:30:00,161.5,161.7,161.28,161.56,8667.0,152.5225,152.7113,152.3147,152.5791,8667.0
2020-10-15 15:00:00,161.71,162.02,161.43,162.02,9704.0,152.7208,153.0136,152.4564,153.0136,9704.0
2020-10-15 15:30:00,161.95,162.53,161.83,162.41,28139.0,152.9474,153.4952,152.8341,153.3819,28139.0
2020-10-16 09:30:00,161.12,163.21,161.12,162.98,33554.0,152.1636,154.1374,152.1636,153.9202,33554.0
2020-10-16 10:00:00,162.98,163.74,162.98,163.45,5269.0,153.9202,154.6379,153.9202,154.3641,5269.0
2020-10-16 10:30:00,163.41,163.6,162.84,163.18,4300.0,154.3263,154.5057,153.788,154.1091,4300.0
2020-10-16 11:00:00,163.11,163.18,162.61,163.18,7931.0,154.043,154.1091,153.5708,154.1091,7931.0
2020-10-16 11:30:00,163.13,163.3,162.86,163.02,8108.0,154.0619,154.2224,153.8069,153.958,8108.0
2020-10-16 12:00:00,163.1,163.13,162.54,162.8,8200.0,154.0335,154.0619,153.5047,153.7502,8200.0
2020-10-16 12:30:00,162.74,162.74,162.0,162.31,3822.0,153.6935,153.6935,152.9947,153.2874,3822.0
2020-10-16 13:00:00,162.27,162.72,162.1,162.54,4486.0,153.2497,153.6746,153.0891,153.5047,4486.0
2020-10-16 13:30:00,162.42,163.04,162.42,162.81,3413.0,153.3913,153.9769,153.3913,153.7596,3413.0
2020-10-16 14:00:00,162.96,163.29,162.72,163.26,5451.0,153.9013,154.213,153.6746,154.1846,5451.0
2020-10-16 14:30:00,163.29,163.49,163.0,163.07,9228.0,154.213,154.4018,153.9391,154.0052,9228.0
2020-10-16 15:00:00,163.04,163.05,162.6,163.05,9489.0,153.9769,153.9863,153.5613,153.9863,9489.0
2020-10-16 15:30:00,163.05,163.09,162.21,162.26,28090.0,153.9863,154.0241,153.193,153.2402,28090.0
2020-10-19 09:30:00,162.84,163.24,162.33,162.81,7034.0,153.788,154.1657,153.3063,153.7596,7034.0
2020-10-19 10:00:00,162.63,162.82,161.89,162.31,6758.0,153.5896,153.7691,152.8908,153.2874,6758.0
2020-10-19 10:30:00,162.22,162.23,161.39,161.55,6379.0,153.2024,153.2119,152.4186,152.5697,6379.0
2020-10-19 11:00:00,161.61,161.91,161.1,161.59,5486.0,152.6263,152.9097,152.1447,152.6075,5486.0
2020-10-19 11:30:00,161.66,161.8,161.01,161.11,5973.0,152.6736,152.8058,152.0597,152.1541,5973.0
2020-10-19 12:00:00,161.04,161.22,160.33,160.45,11429.0,152.088,152.258,151.4175,151.5308,11429.0
2020-10-19 12:30:00,160.53,160.94,160.5,160.82,7692.0,151.6064,151.9936,151.5781,151.8803,7692.0
2020-10-19 13:00:00,160.89,160.9,160.49,160.76,6401.0,151.9464,151.9558,151.5686,151.8236,6401.0
2020-10-19 13:30:00,160.72,160.83,160.05,160.23,13855.0,151.7858,151.8897,151.1531,151.3231,13855.0
2020-10-19 14:00:00,160.2,160.4,159.99,160.34,5413.0,151.2947,151.4836,151.0964,151.4269,5413.0
2020-10-19 14:30:00,160.24,160.24,158.44,158.54,10731.0,151.3325,151.3325,149.6326,149.727,10731.0
2020-10-19 15:00:00,158.4,158.45,157.93,158.3,14379.0,149.5948,149.642,149.1509,149.5003,14379.0
2020-10-19 15:30:00,158.36,158.66,157.69,158.18,46586.0,149.557,149.8403,148.9243,149.387,46586.0
2020-10-20 09:30:00,158.01,159.73,158.01,159.65,11957.0,149.2265,150.8509,149.2265,150.7753,11957.0
2020-10-20 10:00:00,159.6,160.74,159.55,160.46,11612.0,150.7281,151.8047,150.6809,151.5403,11612.0
2020-10-20 10:30:00,160.72,160.96,159.65,159.69,6672.0,151.7858,152.0125,150.7753,150.8131,6672.0
2020-10-20 11:00:00,159.5,160.23,159.11,159.96,12401.0,150.6336,151.3231,150.2653,151.0681,12401.0
2020-10-20 11:30:00,159.94,160.51,159.68,160.31,7863.0,151.0492,151.5875,150.8036,151.3986,7863.0
2020-10-20 12:00:00,160.43,160.56,160.18,160.36,6197.0,151.5119,151.6347,151.2758,151.4458,6197.0
2020-10-20 12:30:00,160.22,160.75,159.84,159.87,6070.0,151.3136,151.8142,150.9547,150.9831,6070.0
2020-10-20 13:00:00,159.84,160.63,159.79,160.55,7113.0,150.9547,151.7008,150.9075,151.6253,7113.0
2020-10-20 13:30:00,160.61,161.25,160.54,160.81,6509.0,151.6819,152.2864,151.6158,151.8708,6509.0
2020-10-20 14:00:00,160.87,160.93,160.28,160.37,3801.0,151.9275,151.9841,151.3703,151.4553,3801.0
2020-10-20 14:30:00,160.48,160.57,160.18,160.37,4566.0,151.5592,151.6442,151.2758,151.4553,4566.0
2020-10-20 15:00:00,160.4,160.55,159.23,159.68,7264.0,151.4836,151.6253,150.3786,150.8036,7264.0
2020-10-20 15:30:00,159.62,159.95,158.99,159.37,28822.0,150.747,151.0586,150.152,150.5109,28822.0
2020-10-21 09:30:00,159.54,160.14,158.95,160.02,10909.0,150.6714,151.2381,150.1142,151.1247,10909.0
2020-10-21 10:00:00,159.98,160.84,159.61,160.41,4308.0,151.087,151.8992,150.7375,151.4931,4308.0
2020-10-21 10:30:00,160.5,160.5,159.74,159.89,5320.0,151.5781,151.5781,150.8603,151.002,5320.0
2020-10-21 11:00:00,159.83,159.93,158.98,159.33,5903.0,150.9453,151.0397,150.1425,150.4731,5903.0
2020-10-21 11:30:00,159.43,159.66,159.24,159.26,6253.0,150.5675,150.7847,150.3881,150.407,6253.0
2020-10-21 12:00:00,159.35,159.87,159.04,159.45,5331.0,150.492,150.9831,150.1992,150.5864,5331.0
2020-10-21 12:30:00,159.42,159.48,159.09,159.3,2424.0,150.5581,150.6148,150.2464,150.4448,2424.0
2020-10-21 13:00:00,159.58,159.88,159.58,159.79,6677.0,150.7092,150.9925,150.7092,150.9075,6677.0
2020-10-21 13:30:00,159.89,160.07,159.62,159.87,5822.0,151.002,151.172,150.747,150.9831,5822.0
2020-10-21 14:00:00,159.98,160.46,159.93,160.42,4572.0,151.087,151.5403,151.0397,151.5025,4572.0
2020-10-21 14:30:00,160.35,160.65,160.35,160.59,3031.0,151.4364,151.7197,151.4364,151.663,3031.0
2020-10-21 15:00:00,160.64,160.64,160.17,160.48,7200.0,151.7103,151.7103,151.2664,151.5592,7200.0
2020-10-21 15:30:00,160.5,160.63,158.98,158.98,42851.0,151.5781,151.7008,150.1425,150.1425,42851.0
2020-10-22 09:30:00,159.05,159.15,158.01,158.16,7445.0,150.2087,150.3031,149.2265,149.3681,7445.0
2020-10-22 10:00:00,158.21,158.21,157.42,157.69,19458.0,149.4153,149.4153,148.6693,148.9243,19458.0
2020-10-22 10:30:00,157.78,157.98,157.21,157.63,10692.0,149.0093,149.1981,148.4709,148.8676,10692.0
2020-10-22 11:00:00,157.8,158.07,157.33,157.78,30482.0,149.0281,149.2831,148.5843,149.0093,30482.0
2020-10-22 11:30:00,157.84,157.99,157.32,157.37,6846.0,149.0659,149.2076,148.5748,148.622,6846.0
2020-10-22 12:00:00,157.42,157.69,157.33,157.57,20519.0,148.6693,148.9243,148.5843,148.8109,20519.0
2020-10-22 12:30:00,157.56,157.58,157.08,157.56,6848.0,148.8015,148.8204,148.3482,148.8015,6848.0
2020-10-22 13:00:00,157.51,158.15,157.47,158.12,5956.0,148.7543,149.3587,148.7165,149.3304,5956.0
2020-10-22 13:30:00,158.11,158.63,157.97,158.63,10454.0,149.3209,149.812,149.1887,149.812,10454.0
2020-10-22 14:00:00,158.72,159.11,158.66,158.8,8234.0,149.897,150.2653,149.8403,149.9726,8234.0
2020-10-22 14:30:00,158.75,158.83,158.12,158.19,11072.0,149.9253,150.0009,149.3304,149.3965,11072.0
2020-10-22 15:00:00,158.29,158.37,158.02,158.24,14665.0,149.4909,149.5665,149.2359,149.4437,14665.0
2020-10-22 15:30:00,158.37,158.56,157.71,157.88,46801.0,149.5665,149.7459,148.9431,149.1037,46801.0
2020-10-23 09:30:00,157.81,158.36,157.33,157.81,15476.0,149.0376,149.557,148.5843,149.0376,15476.0
2020-10-23 10:00:00,157.94,158.83,157.83,158.53,9100.0,149.1604,150.0009,149.0565,149.7176,9100.0
2020-10-23 10:30:00,158.7,158.7,157.72,158.05,7775.0,149.8781,149.8781,148.9526,149.2642,7775.0
2020-10-23 11:00:00,158.25,158.39,157.34,157.46,8326.0,149.4531,149.5853,148.5937,148.707,8326.0
2020-10-23 11:30:00,157.43,157.78,157.3,157.56,9849.0,148.6787,149.0093,148.5559,148.8015,9849.0
2020-10-23 12:00:00,157.63,157.65,157.09,157.34,7876.0,148.8676,148.8865,148.3576,148.5937,7876.0
2020-10-23 12:30:00,157.34,158.74,157.24,158.3,25181.0,148.5937,149.9159,148.4993,149.5003,25181.0
2020-10-23 13:00:00,158.33,158.75,158.32,158.53,7177.0,149.5287,149.9253,149.5192,149.7176,7177.0
2020-10-23 13:30:00,158.59,158.95,158.44,158.87,8852.0,149.7742,150.1142,149.6326,150.0387,8852.0
2020-10-23 14:00:00,158.95,159.0,158.55,158.77,5678.0,150.1142,150.1614,149.7364,149.9442,5678.0
2020-10-23 14:30:00,158.76,158.76,158.23,158.32,4425.0,149.9348,149.9348,149.4342,149.5192,4425.0
2020-10-23 15:00:00,158.37,158.57,158.29,158.4,5135.0,149.5665,149.7553,149.4909,149.5948,5135.0
2020-10-23 15:30:00,158.42,158.42,158.05,158.29,21671.0,149.6137,149.6137,149.2642,149.4909,21671.0
2020-10-26 09:30:00,156.96,156.96,155.82,155.82,6026.0,148.2348,148.2348,147.1582,147.1582,6026.0
2020-10-26 10:00:00,155.82,156.14,155.47,155.47,3245.0,147.1582,147.4604,146.8277,146.8277,3245.0
2020-10-26 10:30:00,155.59,156.48,155.53,156.12,22100.0,146.941,147.7815,146.8843,147.4415,22100.0
2020-10-26 11:00:00,156.0,156.23,154.51,154.88,17089.0,147.3282,147.5454,145.921,146.2705,17089.0
2020-10-26 11:30:00,154.84,155.0,154.5,154.5,6153.0,146.2327,146.3838,145.9116,145.9116,6153.0
2020-10-26 12:00:00,154.47,154.72,154.08,154.17,5261.0,145.8832,146.1194,145.5149,145.5999,5261.0
2020-10-26 12:30:00,154.13,154.13,152.85,153.28,11885.0,145.5621,145.5621,144.3533,144.7594,11885.0
2020-10-26 13:00:00,153.26,153.5,152.78,152.84,6286.0,144.7405,144.9672,144.2872,144.3439,6286.0
2020-10-26 13:30:00,152.68,153.39,152.47,153.04,11462.0,144.1928,144.8633,143.9944,144.5327,11462.0
2020-10-26 14:00:00,153.12,153.95,153.07,153.93,15420.0,144.6083,145.3922,144.5611,145.3733,15420.0
2020-10-26 14:30:00,153.8,153.94,153.52,153.72,5104.0,145.2505,145.3827,144.9861,145.1749,5104.0
2020-10-26 15:00:00,153.85,154.34,153.61,154.24,15145.0,145.2977,145.7605,145.0711,145.666,15145.0
2020-10-26 15:30:00,154.34,154.64,153.66,154.12,48333.0,145.7605,146.0438,145.1183,145.5527,48333.0
2020-10-27 09:30:00,154.75,155.7,154.27,154.4,8853.0,146.1477,147.0449,145.6944,145.8171,8853.0
2020-10-27 10:00:00,154.45,154.62,153.52,153.68,7456.0,145.8644,146.0249,144.9861,145.1372,7456.0
2020-10-27 10:30:00,153.46,154.48,153.44,153.51,17485.0,144.9294,145.8927,144.9105,144.9766,17485.0
2020-10-27 11:00:00,153.66,154.18,153.05,153.05,19206.0,145.1183,145.6094,144.5422,144.5422,19206.0
2020-10-27 11:30:00,153.25,153.31,152.67,153.31,9351.0,144.7311,144.7877,144.1833,144.7877,9351.0
2020-10-27 12:00:00,153.32,153.43,152.87,152.88,6480.0,144.7972,144.9011,144.3722,144.3816,6480.0
2020-10-27 12:30:00,152.94,152.95,152.11,152.19,7172.0,144.4383,144.4477,143.6544,143.73,7172.0
2020-10-27 13:00:00,152.19,152.45,151.72,152.22,7367.0,143.73,143.9755,143.2861,143.7583,7367.0
2020-10-27 13:30:00,152.22,152.74,152.11,152.74,8224.0,143.7583,144.2494,143.6544,144.2494,8224.0
2020-10-27 14:00:00,152.81,153.01,152.51,152.8,10590.0,144.3155,144.5044,144.0322,144.3061,10590.0
2020-10-27 14:30:00,152.71,152.86,152.4,152.56,20819.0,144.2211,144.3627,143.9283,144.0794,20819.0
2020-10-27 15:00:00,152.6,152.82,151.62,151.88,15753.0,144.1172,144.325,143.1917,143.4372,15753.0
2020-10-27 15:30:00,152.01,152.22,151.18,151.22,48474.0,143.56,143.7583,142.7761,142.8139,48474.0
2020-10-28 09:30:00,150.08,150.73,148.85,150.33,14888.0,141.7373,142.3512,140.5757,141.9734,14888.0
2020-10-28 10:00:00,150.32,150.59,148.08,148.34,11107.0,141.9639,142.2189,139.8485,140.094,11107.0
2020-10-28 10:30:00,148.48,148.86,148.2,148.4,6761.0,140.2262,140.5851,139.9618,140.1507,6761.0
2020-10-28 11:00:00,148.35,148.91,148.04,148.29,10916.0,140.1035,140.6323,139.8107,140.0468,10916.0
2020-10-28 11:30:00,148.32,149.48,148.03,149.41,15894.0,140.0751,141.1706,139.8012,141.1045,15894.0
2020-10-28 12:00:00,149.41,150.11,149.29,149.31,18311.0,141.1045,141.7656,140.9912,141.0101,18311.0
2020-10-28 12:30:00,149.19,149.5,148.82,149.43,28164.0,140.8968,141.1895,140.5473,141.1234,28164.0
2020-10-28 13:00:00,149.39,149.66,149.17,149.56,29410.0,141.0856,141.3406,140.8779,141.2462,29410.0
2020-10-28 13:30:00,149.71,150.35,149.45,150.12,19091.0,141.3879,141.9923,141.1423,141.7751,19091.0
2020-10-28 14:00:00,150.16,150.73,149.72,150.72,22133.0,141.8128,142.3512,141.3973,142.3417,22133.0
2020-10-28 14:30:00,150.83,151.05,150.39,150.81,24527.0,142.4456,142.6534,142.0301,142.4267,24527.0
2020-10-28 15:00:00,150.75,151.05,150.3,150.92,16201.0,142.37,142.6534,141.9451,142.5306,16201.0
2020-10-28 15:30:00,151.05,151.28,149.41,149.57,71513.0,142.6534,142.8706,141.1045,141.2556,71513.0
2020-10-29 09:30:00,149.38,150.23,148.71,150.07,23536.0,141.0762,141.8789,140.4434,141.7278,23536.0
2020-10-29 10:00:00,150.01,150.53,149.54,149.92,12243.0,141.6712,142.1623,141.2273,141.5862,12243.0
2020-10-29 10:30:00,149.82,150.26,149.31,149.98,12838.0,141.4917,141.9073,141.0101,141.6428,12838.0
2020-10-29 11:00:00,149.96,150.13,149.69,149.71,15427.0,141.624,141.7845,141.369,141.3879,15427.0
2020-10-29 11:30:00,149.72,149.73,148.94,149.14,8643.0,141.3973,141.4067,140.6607,140.8495,8643.0
2020-10-29 12:00:00,149.12,149.46,148.94,149.06,5387.0,140.8306,141.1517,140.6607,140.774,5387.0
2020-10-29 12:30:00,149.04,149.35,148.64,148.69,6706.0,140.7551,141.0479,140.3773,140.4246,6706.0
2020-10-29 13:00:00,148.69,148.94,148.4,148.74,12200.0,140.4246,140.6607,140.1507,140.4718,12200.0
2020-10-29 13:30:00,148.83,148.89,148.15,148.46,28113.0,140.5568,140.6134,139.9146,140.2073,28113.0
2020-10-29 14:00:00,148.55,150.29,148.55,150.21,40373.0,140.2923,141.9356,140.2923,141.8601,40373.0
2020-10-29 14:30:00,150.12,150.98,149.9,149.9,20052.0,141.7751,142.5873,141.5673,141.5673,20052.0
2020-10-29 15:00:00,149.9,150.3,149.62,149.75,16817.0,141.5673,141.9451,141.3029,141.4256,16817.0
2020-10-29 15:30:00,149.84,150.13,149.17,149.32,64665.0,141.5106,141.7845,140.8779,141.0195,64665.0
2020-10-30 09:30:00,148.29,150.26,147.74,149.87,9656.0,140.0468,141.9073,139.5274,141.539,9656.0
2020-10-30 10:00:00,149.38,149.8,148.18,148.18,11550.0,141.0762,141.4728,139.9429,139.9429,11550.0
2020-10-30 10:30:00,148.42,148.54,147.29,147.29,8948.0,140.1696,140.2829,139.1024,139.1024,8948.0
2020-10-30 11:00:00,147.73,148.47,146.69,148.31,15606.0,139.5179,140.2168,138.5357,140.0657,15606.0
2020-10-30 11:30:00,148.12,148.49,147.76,148.22,7557.0,139.8862,140.2357,139.5462,139.9807,7557.0
2020-10-30 12:00:00,148.1,148.93,148.1,148.88,8664.0,139.8673,140.6512,139.8673,140.604,8664.0
2020-10-30 12:30:00,148.82,148.82,148.34,148.62,4389.0,140.5473,140.5473,140.094,140.3584,4389.0
2020-10-30 13:00:00,148.49,148.7,147.75,148.05,7136.0,140.2357,140.434,139.5368,139.8201,7136.0
2020-10-30 13:30:00,147.98,147.98,147.43,147.8,7342.0,139.754,139.754,139.2346,139.584,7342.0
2020-10-30 14:00:00,147.64,148.2,147.45,147.45,4297.0,139.4329,139.9618,139.2535,139.2535,4297.0
2020-10-30 14:30:00,147.39,147.79,147.12,147.65,16172.0,139.1968,139.5746,138.9418,139.4424,16172.0
2020-10-30 15:00:00,147.52,147.78,147.38,147.51,12459.0,139.3196,139.5651,139.1874,139.3101,12459.0
2020-10-30 15:30:00,147.52,148.34,147.04,148.34,70248.0,139.3196,140.094,138.8663,140.094,70248.0
2020-11-02 09:30:00,150.62,152.22,149.3,151.69,28006.0,142.2473,143.7583,141.0006,143.2578,28006.0
2020-11-02 10:00:00,151.83,152.54,151.8,152.31,11181.0,143.39,144.0605,143.3617,143.8433,11181.0
2020-11-02 10:30:00,152.24,152.24,151.1,151.1,9409.0,143.7772,143.7772,142.7006,142.7006,9409.0
2020-11-02 11:00:00,151.02,151.36,150.68,151.36,16635.0,142.625,142.9461,142.3039,142.9461,16635.0
2020-11-02 11:30:00,151.34,151.81,150.76,151.23,14638.0,142.9272,143.3711,142.3795,142.8234,14638.0
2020-11-02 12:00:00,151.4,151.86,151.17,151.47,13374.0,142.9839,143.4183,142.7667,143.05,13374.0
2020-11-02 12:30:00,151.51,151.52,150.9,151.06,11913.0,143.0878,143.0972,142.5117,142.6628,11913.0
2020-11-02 13:00:00,151.1,151.14,150.34,150.82,22761.0,142.7006,142.7384,141.9828,142.4361,22761.0
2020-11-02 13:30:00,150.78,150.85,150.06,150.15,20053.0,142.3984,142.4645,141.7184,141.8034,20053.0
2020-11-02 14:00:00,150.25,151.11,150.19,150.99,15244.0,141.8978,142.71,141.8412,142.5967,15244.0
2020-11-02 14:30:00,151.21,151.55,151.06,151.13,10939.0,142.8045,143.1256,142.6628,142.7289,10939.0
2020-11-02 15:00:00,151.25,151.68,151.02,151.53,18831.0,142.8422,143.2483,142.625,143.1067,18831.0
2020-11-02 15:30:00,151.6,151.74,150.55,151.6,85680.0,143.1728,143.305,142.1812,143.1728,85680.0
2020-11-03 09:30:00,153.36,154.32,153.28,154.06,5453.0,144.835,145.7416,144.7594,145.496,5453.0
2020-11-03 10:00:00,154.25,156.18,154.25,156.01,7882.0,145.6755,147.4982,145.6755,147.3376,7882.0
2020-11-03 10:30:00,156.17,156.17,155.07,155.57,6607.0,147.4887,147.4887,146.4499,146.9221,6607.0
2020-11-03 11:00:00,155.92,155.98,155.44,155.9,5729.0,147.2526,147.3093,146.7993,147.2338,5729.0
2020-11-03 11:30:00,155.78,156.26,155.49,155.7,6981.0,147.1204,147.5737,146.8465,147.0449,6981.0
2020-11-03 12:00:00,155.73,155.86,155.15,155.58,7817.0,147.0732,147.196,146.5254,146.9315,7817.0
2020-11-03 12:30:00,155.53,155.67,154.98,155.24,8768.0,146.8843,147.0165,146.3649,146.6104,8768.0
2020-11-03 13:00:00,155.17,155.58,155.17,155.27,9361.0,146.5443,146.9315,146.5443,146.6388,9361.0
2020-11-03 13:30:00,155.27,155.35,154.25,154.36,8710.0,146.6388,146.7143,145.6755,145.7794,8710.0
2020-11-03 14:00:00,154.36,155.08,154.3,154.58,11703.0,145.7794,146.4593,145.7227,145.9871,11703.0
2020-11-03 14:30:00,154.65,155.06,154.59,154.86,11221.0,146.0532,146.4405,145.9966,146.2516,11221.0
2020-11-03 15:00:00,154.95,155.56,154.55,155.45,23738.0,146.3366,146.9127,145.9588,146.8088,23738.0
2020-11-03 15:30:00,155.46,157.19,155.4,156.16,106281.0,146.8182,148.452,146.7616,147.4793,106281.0
2020-11-04 09:30:00,158.13,160.1,157.66,159.73,29097.0,149.3398,151.2003,148.8959,150.8509,29097.0
2020-11-04 10:00:00,159.71,160.97,159.47,160.12,13847.0,150.832,152.0219,150.6053,151.2192,13847.0
2020-11-04 10:30:00,160.2,160.33,158.75,159.44,9616.0,151.2947,151.4175,149.9253,150.577,9616.0
2020-11-04 11:00:00,159.58,159.97,158.8,159.88,6473.0,150.7092,151.0775,149.9726,150.9925,6473.0
2020-11-04 11:30:00,160.14,160.24,159.1,159.8,9417.0,151.2381,151.3325,150.2559,150.917,9417.0
2020-11-04 12:00:00,159.97,161.84,159.97,161.77,11773.0,151.0775,152.8436,151.0775,152.7775,11773.0
2020-11-04 12:30:00,161.87,162.24,161.71,162.18,16136.0,152.8719,153.2213,152.7208,153.1647,16136.0
2020-11-04 13:00:00,162.15,162.97,162.0,162.63,26906.0,153.1363,153.9107,152.9947,153.5896,26906.0
2020-11-04 13:30:00,162.56,162.76,161.64,162.26,53028.0,153.5235,153.7124,152.6547,153.2402,53028.0
2020-11-04 14:00:00,162.27,163.05,161.99,162.19,19779.0,153.2497,153.9863,152.9852,153.1741,19779.0
2020-11-04 14:30:00,162.1,162.74,162.08,162.61,23842.0,153.0891,153.6935,153.0702,153.5708,23842.0
2020-11-04 15:00:00,162.52,162.59,162.0,162.31,39426.0,153.4858,153.5519,152.9947,153.2874,39426.0
2020-11-04 15:30:00,162.27,163.48,161.89,162.21,132796.0,153.2497,154.3924,152.8908,153.193,132796.0
2020-11-05 09:30:00,168.12,168.12,160.29,160.49,92049.0,158.7745,158.7745,151.3797,151.5686,92049.0
2020-11-05 10:00:00,160.25,161.01,156.88,157.09,50821.0,151.3419,152.0597,148.1593,148.3576,50821.0
2020-11-05 10:30:00,157.09,159.02,155.61,158.45,35046.0,148.3576,150.1803,146.9599,149.642,35046.0
2020-11-05 11:00:00,158.49,158.49,156.01,156.66,26098.0,149.6798,149.6798,147.3376,147.9515,26098.0
2020-11-05 11:30:00,156.53,156.7,155.16,155.45,28294.0,147.8287,147.9893,146.5349,146.8088,28294.0
2020-11-05 12:00:00,155.51,156.31,155.51,155.81,26259.0,146.8654,147.621,146.8654,147.1488,26259.0
2020-11-05 12:30:00,155.87,156.96,155.57,156.96,70408.0,147.2054,148.2348,146.9221,148.2348,70408.0
2020-11-05 13:00:00,157.0,160.17,157.0,157.63,96955.0,148.2726,151.2664,148.2726,148.8676,96955.0
2020-11-05 13:30:00,157.69,158.22,157.08,157.08,32300.0,148.9243,149.4248,148.3482,148.3482,32300.0
2020-11-05 14:00:00,157.12,157.38,154.01,154.09,22260.0,148.3859,148.6315,145.4488,145.5244,22260.0
2020-11-05 14:30:00,154.38,155.72,154.22,155.2,122746.0,145.7983,147.0638,145.6471,146.5727,122746.0
2020-11-05 15:00:00,155.2,155.31,152.31,153.86,63415.0,146.5727,146.6766,143.8433,145.3072,63415.0
2020-11-05 15:30:00,153.87,154.45,153.06,153.55,125150.0,145.3166,145.8644,144.5516,145.0144,125150.0
2020-11-06 09:30:00,156.2,158.61,154.52,158.61,41029.0,147.5171,149.7931,145.9305,149.7931,41029.0
2020-11-06 10:00:00,158.61,159.61,157.96,159.61,30394.0,149.7931,150.7375,149.1792,150.7375,30394.0
2020-11-06 10:30:00,159.49,159.63,158.35,158.88,25484.0,150.6242,150.7564,149.5476,150.0481,25484.0
2020-11-06 11:00:00,158.97,159.52,158.7,158.86,14604.0,150.1331,150.6525,149.8781,150.0292,14604.0
2020-11-06 11:30:00,158.95,159.41,158.89,159.31,18777.0,150.1142,150.5486,150.0575,150.4542,18777.0
2020-11-06 12:00:00,159.32,159.58,158.94,159.12,14764.0,150.4636,150.7092,150.1048,150.2748,14764.0
2020-11-06 12:30:00,159.14,159.49,158.76,158.78,15252.0,150.2937,150.6242,149.9348,149.9537,15252.0
2020-11-06 13:00:00,158.86,159.19,158.63,158.92,13343.0,150.0292,150.3409,149.812,150.0859,13343.0
2020-11-06 13:30:00,158.81,158.83,158.13,158.17,11973.0,149.982,150.0009,149.3398,149.3776,11973.0
2020-11-06 14:00:00,158.09,158.32,157.69,157.69,15418.0,149.302,149.5192,148.9243,148.9243,15418.0
2020-11-06 14:30:00,157.78,157.81,156.81,157.02,15926.0,149.0093,149.0376,148.0932,148.2915,15926.0
2020-11-06 15:00:00,156.95,157.1,156.64,157.08,16042.0,148.2254,148.3671,147.9326,148.3482,16042.0
2020-11-06 15:30:00,157.07,157.75,156.87,157.08,58417.0,148.3387,148.9809,148.1498,148.3482,58417.0
2020-11-09 09:30:00,161.97,165.35,159.89,164.39,57609.0,152.9663,156.1584,151.002,155.2518,57609.0
2020-11-09 10:00:00,164.11,165.43,163.53,164.07,30025.0,154.9874,156.234,154.4396,154.9496,30025.0
2020-11-09 10:30:00,164.23,164.31,162.92,164.23,20685.0,155.1007,155.1763,153.8635,155.1007,20685.0
2020-11-09 11:00:00,164.64,165.41,163.91,165.11,21808.0,155.4879,156.2151,154.7985,155.9318,21808.0
2020-11-09 11:30:00,165.09,165.93,164.02,164.44,18250.0,155.9129,156.7062,154.9024,155.299,18250.0
2020-11-09 12:00:00,164.59,164.85,164.03,164.83,16034.0,155.4407,155.6862,154.9118,155.6674,16034.0
2020-11-09 12:30:00,164.69,165.81,164.57,165.11,19191.0,155.5351,156.5929,155.4218,155.9318,19191.0
2020-11-09 13:00:00,165.16,165.35,163.16,163.33,20712.0,155.979,156.1584,154.0902,154.2507,20712.0
2020-11-09 13:30:00,163.46,163.56,160.55,160.92,35385.0,154.3735,154.468,151.6253,151.9747,35385.0
2020-11-09 14:00:00,160.92,161.59,160.73,160.73,18310.0,151.9747,152.6075,151.7953,151.7953,18310.0
2020-11-09 14:30:00,160.69,161.81,160.69,161.23,21383.0,151.7575,152.8152,151.7575,152.2675,21383.0
2020-11-09 15:00:00,161.23,161.66,160.62,160.66,26080.0,152.2675,152.6736,151.6914,151.7292,26080.0
2020-11-09 15:30:00,160.66,160.76,158.72,159.06,94467.0,151.7292,151.8236,149.897,150.2181,94467.0
2020-11-10 09:30:00,158.84,160.25,157.72,159.29,74549.0,150.0103,151.3419,148.9526,150.4353,74549.0
2020-11-10 10:00:00,159.65,159.82,158.94,159.18,18868.0,150.7753,150.9359,150.1048,150.3314,18868.0
2020-11-10 10:30:00,159.31,159.61,158.54,159.45,33736.0,150.4542,150.7375,149.727,150.5864,33736.0
2020-11-10 11:00:00,159.38,159.56,158.9,159.34,27886.0,150.5203,150.6903,150.067,150.4825,27886.0
2020-11-10 11:30:00,159.37,159.66,158.8,159.5,16822.0,150.5109,150.7847,149.9726,150.6336,16822.0
2020-11-10 12:00:00,159.5,160.44,159.23,159.55,114338.0,150.6336,151.5214,150.3786,150.6809,114338.0
2020-11-10 12:30:00,159.59,159.83,158.51,158.51,21485.0,150.7186,150.9453,149.6987,149.6987,21485.0
2020-11-10 13:00:00,158.71,158.84,158.1,158.57,23451.0,149.8876,150.0103,149.3115,149.7553,23451.0
2020-11-10 13:30:00,158.69,159.37,158.4,159.35,16764.0,149.8687,150.5109,149.5948,150.492,16764.0
2020-11-10 14:00:00,159.44,159.63,158.68,158.89,20603.0,150.577,150.7564,149.8592,150.0575,20603.0
2020-11-10 14:30:00,159.1,159.25,158.61,159.16,29396.0,150.2559,150.3975,149.7931,150.3125,29396.0
2020-11-10 15:00:00,159.08,159.68,158.73,159.6,25781.0,150.237,150.8036,149.9064,150.7281,25781.0
2020-11-10 15:30:00,159.6,160.73,159.54,160.58,80814.0,150.7281,151.7953,150.6714,151.6536,80814.0
2020-11-11 09:30:00,161.21,162.31,159.63,160.09,19862.0,152.2486,153.2874,150.7564,151.1908,19862.0
2020-11-11 10:00:00,160.17,161.52,160.17,161.23,21038.0,151.2664,152.5414,151.2664,152.2675,21038.0
2020-11-11 10:30:00,161.28,162.0,161.17,161.18,16792.0,152.3147,152.9947,152.2108,152.2203,16792.0
2020-11-11 11:00:00,161.04,161.21,160.73,160.73,10150.0,152.088,152.2486,151.7953,151.7953,10150.0
2020-11-11 11:30:00,160.79,161.53,160.75,161.29,10155.0,151.8519,152.5508,151.8142,152.3241,10155.0
2020-11-11 12:00:00,161.32,161.62,161.0,161.55,10366.0,152.3525,152.6358,152.0503,152.5697,10366.0
2020-11-11 12:30:00,161.59,162.34,161.47,162.32,35602.0,152.6075,153.3158,152.4941,153.2969,35602.0
2020-11-11 13:00:00,162.32,162.8,162.16,162.19,17349.0,153.2969,153.7502,153.1458,153.1741,17349.0
2020-11-11 13:30:00,162.18,162.42,162.0,162.04,15312.0,153.1647,153.3913,152.9947,153.0324,15312.0
2020-11-11 14:00:00,161.99,162.38,161.37,161.5,20256.0,152.9852,153.3535,152.3997,152.5225,20256.0
2020-11-11 14:30:00,161.55,161.78,161.26,161.73,19296.0,152.5697,152.7869,152.2958,152.7397,19296.0
2020-11-11 15:00:00,161.68,161.89,161.03,161.03,15743.0,152.6925,152.8908,152.0786,152.0786,15743.0
2020-11-11 15:30:00,161.08,161.23,160.58,161.19,37279.0,152.1258,152.2675,151.6536,152.2297,37279.0
2020-11-12 09:30:00,161.05,161.99,159.89,159.89,7448.0,152.0975,152.9852,151.002,151.002,7448.0
2020-11-12 10:00:00,159.75,160.27,159.75,159.97,9889.0,150.8697,151.3608,150.8697,151.0775,9889.0
2020-11-12 10:30:00,160.05,160.68,159.88,160.63,4612.0,151.1531,151.748,150.9925,151.7008,4612.0
2020-11-12 11:00:00,160.59,160.94,160.26,160.47,2565.0,151.663,151.9936,151.3514,151.5497,2565.0
2020-11-12 11:30:00,160.2,161.13,160.16,160.82,25708.0,151.2947,152.173,151.257,151.8803,25708.0
2020-11-12 12:00:00,160.72,160.86,160.17,160.25,5344.0,151.7858,151.918,151.2664,151.3419,5344.0
2020-11-12 12:30:00,160.27,160.41,159.93,160.27,8520.0,151.3608,151.4931,151.0397,151.3608,8520.0
2020-11-12 13:00:00,160.21,160.26,159.05,159.22,5200.0,151.3042,151.3514,150.2087,150.3692,5200.0
2020-11-12 13:30:00,159.22,159.85,159.22,159.81,5940.0,150.3692,150.9642,150.3692,150.9264,5940.0
2020-11-12 14:00:00,159.77,159.95,159.2,159.47,5245.0,150.8886,151.0586,150.3503,150.6053,5245.0
2020-11-12 14:30:00,159.41,159.81,158.93,158.93,9870.0,150.5486,150.9264,150.0953,150.0953,9870.0
2020-11-12 15:00:00,158.97,159.81,158.59,159.28,18850.0,150.1331,150.9264,149.7742,150.4259,18850.0
2020-11-12 15:30:00,159.25,160.0,158.77,159.85,46069.0,150.3975,151.1058,149.9442,150.9642,46069.0
2020-11-13 09:30:00,161.08,162.06,158.82,162.05,12032.0,152.1258,153.0513,149.9914,153.0419,12032.0
2020-11-13 10:00:00,162.0,162.05,161.01,161.77,9742.0,152.9947,153.0419,152.0597,152.7775,9742.0
2020-11-13 10:30:00,161.67,161.87,161.07,161.52,10755.0,152.683,152.8719,152.1164,152.5414,10755.0
2020-11-13 11:00:00,161.63,161.98,161.4,161.84,8764.0,152.6452,152.9758,152.428,152.8436,8764.0
2020-11-13 11:30:00,161.91,162.19,161.86,161.99,6426.0,152.9097,153.1741,152.8625,152.9852,6426.0
2020-11-13 12:00:00,162.05,162.15,161.46,161.5,10169.0,153.0419,153.1363,152.4847,152.5225,10169.0
2020-11-13 12:30:00,161.57,162.19,161.51,162.09,13104.0,152.5886,153.1741,152.5319,153.0797,13104.0
2020-11-13 13:00:00,162.14,162.14,161.66,161.97,12388.0,153.1269,153.1269,152.6736,152.9663,12388.0
2020-11-13 13:30:00,162.06,162.08,161.67,161.83,18712.0,153.0513,153.0702,152.683,152.8341,18712.0
2020-11-13 14:00:00,161.88,162.42,161.7,161.7,18540.0,152.8813,153.3913,152.7113,152.7113,18540.0
2020-11-13 14:30:00,161.76,162.49,161.68,162.39,12580.0,152.768,153.4574,152.6925,153.363,12580.0
2020-11-13 15:00:00,162.28,162.3,161.57,161.61,14394.0,153.2591,153.278,152.5886,152.6263,14394.0
2020-11-13 15:30:00,161.71,162.05,161.23,161.43,49384.0,152.7208,153.0419,152.2675,152.4564,49384.0
2020-11-16 09:30:00,163.2,163.75,160.21,160.61,21511.0,154.128,154.6474,151.3042,151.6819,21511.0
2020-11-16 10:00:00,160.77,161.05,160.11,160.33,7733.0,151.833,152.0975,151.2097,151.4175,7733.0
2020-11-16 10:30:00,160.26,160.26,159.43,159.55,12481.0,151.3514,151.3514,150.5675,150.6809,12481.0
2020-11-16 11:00:00,159.56,159.73,159.12,159.22,15699.0,150.6903,150.8509,150.2748,150.3692,15699.0
2020-11-16 11:30:00,159.3,159.74,158.82,159.58,16600.0,150.4448,150.8603,149.9914,150.7092,16600.0
2020-11-16 12:00:00,159.75,159.75,158.54,158.89,17126.0,150.8697,150.8697,149.727,150.0575,17126.0
2020-11-16 12:30:00,158.82,158.96,158.54,158.83,18673.0,149.9914,150.1237,149.727,150.0009,18673.0
2020-11-16 13:00:00,158.83,158.91,157.99,158.08,18947.0,150.0009,150.0764,149.2076,149.2926,18947.0
2020-11-16 13:30:00,158.1,159.2,157.92,159.2,18249.0,149.3115,150.3503,149.1415,150.3503,18249.0
2020-11-16 14:00:00,159.1,159.1,158.03,158.05,12235.0,150.2559,150.2559,149.2454,149.2642,12235.0
2020-11-16 14:30:00,158.15,159.1,158.15,158.57,15957.0,149.3587,150.2559,149.3587,149.7553,15957.0
2020-11-16 15:00:00,158.5,158.72,157.75,158.68,14100.0,149.6892,149.897,148.9809,149.8592,14100.0
2020-11-16 15:30:00,158.75,159.21,158.37,159.21,49217.0,149.9253,150.3598,149.5665,150.3598,49217.0
2020-11-17 09:30:00,159.16,159.99,158.11,158.22,13608.0,150.3125,151.0964,149.3209,149.4248,13608.0
2020-11-17 10:00:00,158.37,159.04,158.11,158.53,6116.0,149.5665,150.1992,149.3209,149.7176,6116.0
2020-11-17 10:30:00,158.6,158.97,158.58,158.59,18803.0,149.7837,150.1331,149.7648,149.7742,18803.0
2020-11-17 11:00:00,158.68,158.7,157.5,157.95,13175.0,149.8592,149.8781,148.7448,149.1698,13175.0
2020-11-17 11:30:00,158.0,158.1,157.71,158.02,38266.0,149.217,149.3115,148.9431,149.2359,38266.0
2020-11-17 12:00:00,158.04,158.1,157.57,157.79,12555.0,149.2548,149.3115,148.8109,149.0187,12555.0
2020-11-17 12:30:00,157.81,157.97,157.59,157.63,9436.0,149.0376,149.1887,148.8298,148.8676,9436.0
2020-11-17 13:00:00,157.46,157.92,157.46,157.61,10414.0,148.707,149.1415,148.707,148.8487,10414.0
2020-11-17 13:30:00,157.66,158.11,157.64,158.03,24199.0,148.8959,149.3209,148.877,149.2454,24199.0
2020-11-17 14:00:00,158.04,158.36,157.93,158.3,30239.0,149.2548,149.557,149.1509,149.5003,30239.0
2020-11-17 14:30:00,158.3,159.53,158.27,159.14,29333.0,149.5003,150.662,149.472,150.2937,29333.0
2020-11-17 15:00:00,159.12,159.37,158.34,158.67,16666.0,150.2748,150.5109,149.5381,149.8498,16666.0
2020-11-17 15:30:00,158.7,158.99,157.99,158.73,64546.0,149.8781,150.152,149.2076,149.9064,64546.0
2020-11-18 09:30:00,159.48,159.48,156.95,157.52,23370.0,150.6148,150.6148,148.2254,148.7637,23370.0
2020-11-18 10:00:00,157.74,158.87,157.73,158.49,27309.0,148.9715,150.0387,148.962,149.6798,27309.0
2020-11-18 10:30:00,158.42,159.74,158.42,159.66,22082.0,149.6137,150.8603,149.6137,150.7847,22082.0
2020-11-18 11:00:00,159.69,159.86,158.8,159.42,41147.0,150.8131,150.9736,149.9726,150.5581,41147.0
2020-11-18 11:30:00,159.47,160.0,159.27,159.86,10081.0,150.6053,151.1058,150.4164,150.9736,10081.0
2020-11-18 12:00:00,159.97,160.34,159.77,160.11,8561.0,151.0775,151.4269,150.8886,151.2097,8561.0
2020-11-18 12:30:00,160.08,160.47,159.95,160.15,5896.0,151.1814,151.5497,151.0586,151.2475,5896.0
2020-11-18 13:00:00,160.14,160.36,160.0,160.09,10028.0,151.2381,151.4458,151.1058,151.1908,10028.0
2020-11-18 13:30:00,160.11,160.26,159.33,159.37,12964.0,151.2097,151.3514,150.4731,150.5109,12964.0
2020-11-18 14:00:00,159.32,159.49,158.84,159.12,10050.0,150.4636,150.6242,150.0103,150.2748,10050.0
2020-11-18 14:30:00,159.2,159.89,159.09,159.72,10488.0,150.3503,151.002,150.2464,150.8414,10488.0
2020-11-18 15:00:00,159.74,160.05,159.57,159.75,8408.0,150.8603,151.1531,150.6997,150.8697,8408.0
2020-11-18 15:30:00,159.7,159.75,158.68,158.71,35761.0,150.8225,150.8697,149.8592,149.8876,35761.0
2020-11-19 09:30:00,158.75,159.74,155.74,158.03,23421.0,149.9253,150.8603,147.0827,149.2454,23421.0
2020-11-19 10:00:00,157.97,158.85,157.97,158.76,13794.0,149.1887,150.0198,149.1887,149.9348,13794.0
2020-11-19 10:30:00,159.02,160.65,159.02,160.55,21200.0,150.1803,151.7197,150.1803,151.6253,21200.0
2020-11-19 11:00:00,160.52,161.19,160.2,161.13,45026.0,151.5969,152.2297,151.2947,152.173,45026.0
2020-11-19 11:30:00,161.1,161.69,160.89,161.69,17158.0,152.1447,152.7019,151.9464,152.7019,17158.0
2020-11-19 12:00:00,161.69,162.32,161.6,162.04,15455.0,152.7019,153.2969,152.6169,153.0324,15455.0
2020-11-19 12:30:00,162.05,162.29,161.32,161.33,13692.0,153.0419,153.2685,152.3525,152.3619,13692.0
2020-11-19 13:00:00,161.33,161.9,161.26,161.82,5818.0,152.3619,152.9002,152.2958,152.8247,5818.0
2020-11-19 13:30:00,161.96,161.96,161.58,161.88,7435.0,152.9569,152.9569,152.598,152.8813,7435.0
2020-11-19 14:00:00,161.91,162.19,161.79,161.95,10019.0,152.9097,153.1741,152.7963,152.9474,10019.0
2020-11-19 14:30:00,161.99,163.0,161.99,162.69,31490.0,152.9852,153.9391,152.9852,153.6463,31490.0
2020-11-19 15:00:00,162.68,162.83,161.89,162.07,17056.0,153.6369,153.7785,152.8908,153.0608,17056.0
2020-11-19 15:30:00,162.09,162.21,161.36,161.52,41978.0,153.0797,153.193,152.3902,152.5414,41978.0
2020-11-20 09:30:00,161.75,161.75,160.11,160.35,17126.0,152.7586,152.7586,151.2097,151.4364,17126.0
2020-11-20 10:00:00,160.63,160.86,160.14,160.75,4115.0,151.7008,151.918,151.2381,151.8142,4115.0
2020-11-20 10:30:00,160.81,161.45,160.74,161.3,9172.0,151.8708,152.4752,151.8047,152.3336,9172.0
2020-11-20 11:00:00,161.33,162.26,161.33,162.22,11612.0,152.3619,153.2402,152.3619,153.2024,11612.0
2020-11-20 11:30:00,162.25,162.28,161.5,161.71,8577.0,153.2308,153.2591,152.5225,152.7208,8577.0
2020-11-20 12:00:00,161.5,161.75,161.34,161.34,6709.0,152.5225,152.7586,152.3714,152.3714,6709.0
2020-11-20 12:30:00,161.33,161.45,161.06,161.43,10315.0,152.3619,152.4752,152.1069,152.4564,10315.0
2020-11-20 13:00:00,161.37,161.38,160.8,160.83,6808.0,152.3997,152.4091,151.8614,151.8897,6808.0
2020-11-20 13:30:00,160.89,161.58,160.82,161.58,8572.0,151.9464,152.598,151.8803,152.598,8572.0
2020-11-20 14:00:00,161.59,161.89,161.49,161.72,18294.0,152.6075,152.8908,152.513,152.7302,18294.0
2020-11-20 14:30:00,161.67,161.85,161.05,161.12,10965.0,152.683,152.853,152.0975,152.1636,10965.0
2020-11-20 15:00:00,161.15,161.26,160.3,160.4,8012.0,152.1919,152.2958,151.3892,151.4836,8012.0
2020-11-20 15:30:00,160.39,160.88,160.06,160.11,26742.0,151.4742,151.9369,151.1625,151.2097,26742.0
2020-11-23 09:30:00,160.21,161.58,159.67,160.95,9186.0,151.3042,152.598,150.7942,152.003,9186.0
2020-11-23 10:00:00,161.11,161.42,160.51,160.51,12210.0,152.1541,152.4469,151.5875,151.5875,12210.0
2020-11-23 10:30:00,160.5,161.26,160.5,161.08,12328.0,151.5781,152.2958,151.5781,152.1258,12328.0
2020-11-23 11:00:00,160.97,161.19,160.44,161.0,13987.0,152.0219,152.2297,151.5214,152.0503,13987.0
2020-11-23 11:30:00,161.08,161.11,160.5,160.67,10113.0,152.1258,152.1541,151.5781,151.7386,10113.0
2020-11-23 12:00:00,160.64,160.66,160.11,160.42,10252.0,151.7103,151.7292,151.2097,151.5025,10252.0
2020-11-23 12:30:00,160.42,160.56,160.22,160.38,7082.0,151.5025,151.6347,151.3136,151.4647,7082.0
2020-11-23 13:00:00,160.34,160.81,160.32,160.55,7595.0,151.4269,151.8708,151.4081,151.6253,7595.0
2020-11-23 13:30:00,160.64,160.64,160.25,160.28,8581.0,151.7103,151.7103,151.3419,151.3703,8581.0
2020-11-23 14:00:00,160.24,160.31,159.47,159.64,11672.0,151.3325,151.3986,150.6053,150.7659,11672.0
2020-11-23 14:30:00,159.69,160.27,159.68,160.27,9989.0,150.8131,151.3608,150.8036,151.3608,9989.0
2020-11-23 15:00:00,160.36,160.77,160.27,160.55,11558.0,151.4458,151.833,151.3608,151.6253,11558.0
2020-11-23 15:30:00,160.53,160.54,159.55,160.06,40220.0,151.6064,151.6158,150.6809,151.1625,40220.0
2020-11-24 09:30:00,160.55,161.05,159.29,159.91,18931.0,151.6253,152.0975,150.4353,151.0208,18931.0
2020-11-24 10:00:00,159.85,159.85,158.17,158.25,17345.0,150.9642,150.9642,149.3776,149.4531,17345.0
2020-11-24 10:30:00,158.18,159.48,157.89,159.42,50328.0,149.387,150.6148,149.1131,150.5581,50328.0
2020-11-24 11:00:00,159.33,160.05,159.27,159.72,16693.0,150.4731,151.1531,150.4164,150.8414,16693.0
2020-11-24 11:30:00,159.72,159.77,159.0,159.37,11153.0,150.8414,150.8886,150.1614,150.5109,11153.0
2020-11-24 12:00:00,159.52,159.53,158.96,159.02,9084.0,150.6525,150.662,150.1237,150.1803,9084.0
2020-11-24 12:30:00,159.06,159.25,158.71,158.88,12008.0,150.2181,150.3975,149.8876,150.0481,12008.0
2020-11-24 13:00:00,158.8,159.09,158.42,158.5,7288.0,149.9726,150.2464,149.6137,149.6892,7288.0
2020-11-24 13:30:00,158.53,158.83,158.28,158.56,21982.0,149.7176,150.0009,149.4815,149.7459,21982.0
2020-11-24 14:00:00,158.62,158.71,158.38,158.58,15703.0,149.8026,149.8876,149.5759,149.7648,15703.0
2020-11-24 14:30:00,158.57,158.64,158.0,158.19,21450.0,149.7553,149.8214,149.217,149.3965,21450.0
2020-11-24 15:00:00,158.19,158.37,157.88,158.12,59563.0,149.3965,149.5665,149.1037,149.3304,59563.0
2020-11-24 15:30:00,158.16,158.25,157.04,157.15,136659.0,149.3681,149.4531,148.3104,148.4143,136659.0
2020-11-25 09:30:00,158.28,159.32,157.65,158.31,112675.0,149.4815,150.4636,148.8865,149.5098,112675.0
2020-11-25 10:00:00,158.23,158.66,157.92,158.34,30049.0,149.4342,149.8403,149.1415,149.5381,30049.0
2020-11-25 10:30:00,158.36,158.45,156.99,157.05,15613.0,149.557,149.642,148.2632,148.3198,15613.0
2020-11-25 11:00:00,156.94,157.78,156.66,157.78,19304.0,148.2159,149.0093,147.9515,149.0093,19304.0
2020-11-25 11:30:00,158.0,158.1,156.93,157.22,11951.0,149.217,149.3115,148.2065,148.4804,11951.0
2020-11-25 12:00:00,157.14,157.26,156.73,156.77,8055.0,148.4048,148.5182,148.0176,148.0554,8055.0
2020-11-25 12:30:00,156.85,157.24,156.73,156.87,7071.0,148.1309,148.4993,148.0176,148.1498,7071.0
2020-11-25 13:00:00,156.79,157.0,156.52,156.86,8660.0,148.0743,148.2726,147.8193,148.1404,8660.0
2020-11-25 13:30:00,156.77,157.39,156.53,157.39,6475.0,148.0554,148.6409,147.8287,148.6409,6475.0
2020-11-25 14:00:00,157.36,157.58,157.28,157.34,7337.0,148.6126,148.8204,148.537,148.5937,7337.0
2020-11-25 14:30:00,157.39,157.9,157.3,157.85,8476.0,148.6409,149.1226,148.5559,149.0754,8476.0
2020-11-25 15:00:00,157.88,158.29,157.85,158.21,15957.0,149.1037,149.4909,149.0754,149.4153,15957.0
2020-11-25 15:30:00,158.19,158.41,157.81,157.88,58228.0,149.3965,149.6042,149.0376,149.1037,58228.0
2020-11-27 09:30:00,158.62,158.99,156.36,157.15,21051.0,149.8026,150.152,147.6682,148.4143,21051.0
2020-11-27 10:00:00,156.92,157.34,156.79,157.33,12989.0,148.1971,148.5937,148.0743,148.5843,12989.0
2020-11-27 10:30:00,157.4,158.36,157.26,158.3,38663.0,148.6504,149.557,148.5182,149.5003,38663.0
2020-11-27 11:00:00,158.26,158.96,157.87,158.24,28814.0,149.4626,150.1237,149.0942,149.4437,28814.0
2020-11-27 11:30:00,158.24,158.39,157.8,158.04,9845.0,149.4437,149.5853,149.0281,149.2548,9845.0
2020-11-27 12:00:00,158.01,158.36,157.81,157.85,13545.0,149.2265,149.557,149.0376,149.0754,13545.0
2020-11-27 12:30:00,157.72,158.08,157.37,157.5,22933.0,148.9526,149.2926,148.622,148.7448,22933.0
2020-11-30 09:30:00,158.36,159.6,156.89,158.89,22378.0,149.557,150.7281,148.1687,150.0575,22378.0
2020-11-30 10:00:00,159.01,159.89,158.78,158.95,14648.0,150.1709,151.002,149.9537,150.1142,14648.0
2020-11-30 10:30:00,158.93,159.94,158.16,159.87,17505.0,150.0953,151.0492,149.3681,150.9831,17505.0
2020-11-30 11:00:00,159.82,159.82,159.01,159.34,13430.0,150.9359,150.9359,150.1709,150.4825,13430.0
2020-11-30 11:30:00,159.31,159.84,158.97,159.23,60944.0,150.4542,150.9547,150.1331,150.3786,60944.0
2020-11-30 12:00:00,159.14,160.84,158.9,160.77,27823.0,150.2937,151.8992,150.067,151.833,27823.0
2020-11-30 12:30:00,160.75,160.89,160.15,160.27,15533.0,151.8142,151.9464,151.2475,151.3608,15533.0
2020-11-30 13:00:00,160.24,160.57,159.89,160.08,14041.0,151.3325,151.6442,151.002,151.1814,14041.0
2020-11-30 13:30:00,160.05,160.56,160.05,160.37,16274.0,151.1531,151.6347,151.1531,151.4553,16274.0
2020-11-30 14:00:00,160.41,160.78,160.24,160.52,36103.0,151.4931,151.8425,151.3325,151.5969,36103.0
2020-11-30 14:30:00,160.52,161.27,160.25,161.27,27919.0,151.5969,152.3052,151.3419,152.3052,27919.0
2020-11-30 15:00:00,161.3,161.38,160.38,160.39,30060.0,152.3336,152.4091,151.4647,151.4742,30060.0
2020-11-30 15:30:00,160.34,162.06,160.34,160.78,199229.0,151.4269,153.0513,151.4269,151.8425,199229.0
2020-12-01 09:30:00,161.3,161.7,160.14,160.45,86785.0,152.7396,153.1183,151.6411,151.9347,86785.0
2020-12-01 10:00:00,160.55,161.5,160.39,161.41,40144.0,152.0294,152.929,151.8779,152.8437,40144.0
2020-12-01 10:30:00,161.42,161.69,160.8,161.61,32451.0,152.8532,153.1089,152.2661,153.0331,32451.0
2020-12-01 11:00:00,161.49,162.15,161.48,161.83,30010.0,152.9195,153.5445,152.91,153.2414,30010.0
2020-12-01 11:30:00,162.0,162.2,161.77,162.18,23837.0,153.4024,153.5918,153.1846,153.5729,23837.0
2020-12-01 12:00:00,162.19,162.88,161.93,162.24,25810.0,153.5823,154.2357,153.3361,153.6297,25810.0
2020-12-01 12:30:00,162.39,162.76,162.15,162.42,21973.0,153.7717,154.1221,153.5445,153.8001,21973.0
2020-12-01 13:00:00,162.52,162.85,162.34,162.84,14134.0,153.8948,154.2073,153.7244,154.1978,14134.0
2020-12-01 13:30:00,162.84,162.86,162.33,162.53,15762.0,154.1978,154.2168,153.7149,153.9043,15762.0
2020-12-01 14:00:00,162.55,162.87,162.18,162.19,20213.0,153.9232,154.2263,153.5729,153.5823,20213.0
2020-12-01 14:30:00,162.19,162.41,161.88,161.95,13931.0,153.5823,153.7907,153.2888,153.3551,13931.0
2020-12-01 15:00:00,161.98,161.98,161.31,161.49,14033.0,153.3835,153.3835,152.749,152.9195,14033.0
2020-12-01 15:30:00,161.49,161.76,160.93,161.3,74089.0,152.9195,153.1752,152.3892,152.7396,74089.0
2020-12-02 09:30:00,161.48,162.84,161.27,162.11,16012.0,152.91,154.1978,152.7112,153.5066,16012.0
2020-12-02 10:00:00,161.98,162.12,160.96,161.27,9232.0,153.3835,153.5161,152.4176,152.7112,9232.0
2020-12-02 10:30:00,161.22,161.38,160.99,161.11,7514.0,152.6638,152.8153,152.446,152.5597,7514.0
2020-12-02 11:00:00,161.14,161.67,161.11,161.31,5600.0,152.5881,153.0899,152.5597,152.749,5600.0
2020-12-02 11:30:00,161.37,161.37,160.43,160.44,4350.0,152.8059,152.8059,151.9157,151.9252,4350.0
2020-12-02 12:00:00,160.6,160.65,159.58,159.65,6214.0,152.0767,152.1241,151.1109,151.1771,6214.0
2020-12-02 12:30:00,159.66,159.96,159.22,159.96,10055.0,151.1866,151.4707,150.77,151.4707,10055.0
2020-12-02 13:00:00,160.05,160.52,159.95,160.35,6976.0,151.5559,152.001,151.4612,151.84,6976.0
2020-12-02 13:30:00,160.41,160.48,160.2,160.27,5210.0,151.8968,151.9631,151.698,151.7642,5210.0
2020-12-02 14:00:00,160.27,161.11,160.23,161.01,9780.0,151.7642,152.5597,151.7264,152.465,9780.0
2020-12-02 14:30:00,161.08,161.15,160.36,160.44,10909.0,152.5313,152.5975,151.8495,151.9252,10909.0
2020-12-02 15:00:00,160.44,160.46,159.83,159.96,17902.0,151.9252,151.9442,151.3476,151.4707,17902.0
2020-12-02 15:30:00,160.0,160.2,159.65,160.0,32269.0,151.5086,151.698,151.1771,151.5086,32269.0
2020-12-03 09:30:00,159.6,160.14,158.11,158.25,23734.0,151.1298,151.6411,149.7189,149.8514,23734.0
2020-12-03 10:00:00,158.29,159.02,158.29,158.84,9184.0,149.8893,150.5806,149.8893,150.4101,9184.0
2020-12-03 10:30:00,158.81,159.1,158.58,158.58,10666.0,150.3817,150.6563,150.1639,150.1639,10666.0
2020-12-03 11:00:00,158.57,159.23,158.57,158.74,17213.0,150.1545,150.7794,150.1545,150.3154,17213.0
2020-12-03 11:30:00,158.8,159.12,158.74,158.78,30408.0,150.3723,150.6753,150.3154,150.3533,30408.0
2020-12-03 12:00:00,158.81,158.92,158.22,158.3,10012.0,150.3817,150.4859,149.823,149.8988,10012.0
2020-12-03 12:30:00,158.41,158.42,157.34,157.46,9148.0,150.003,150.0124,148.9897,149.1034,9148.0
2020-12-03 13:00:00,157.35,157.35,156.95,157.13,11679.0,148.9992,148.9992,148.6204,148.7909,11679.0
2020-12-03 13:30:00,157.06,157.58,156.56,157.11,19541.0,148.7246,149.217,148.2511,148.7719,19541.0
2020-12-03 14:00:00,157.07,157.88,157.07,157.88,6332.0,148.7341,149.5011,148.7341,149.5011,6332.0
2020-12-03 14:30:00,157.99,158.21,157.88,158.11,6201.0,149.6052,149.8136,149.5011,149.7189,6201.0
2020-12-03 15:00:00,158.12,158.79,158.12,158.75,9649.0,149.7283,150.3628,149.7283,150.3249,9649.0
2020-12-03 15:30:00,158.8,158.93,157.7,158.17,26057.0,150.3723,150.4954,149.3306,149.7757,26057.0
2020-12-04 09:30:00,158.88,159.21,158.44,158.7,22459.0,150.448,150.7605,150.0314,150.2776,22459.0
2020-12-04 10:00:00,158.85,159.23,158.65,158.66,12022.0,150.4196,150.7794,150.2302,150.2397,12022.0
2020-12-04 10:30:00,158.8,159.06,158.49,158.98,21297.0,150.3723,150.6185,150.0787,150.5427,21297.0
2020-12-04 11:00:00,159.03,159.04,158.52,159.0,15015.0,150.59,150.5995,150.1071,150.5616,15015.0
2020-12-04 11:30:00,159.03,159.66,159.0,159.53,41555.0,150.59,151.1866,150.5616,151.0635,41555.0
2020-12-04 12:00:00,159.59,160.43,159.59,160.25,8826.0,151.1203,151.9157,151.1203,151.7453,8826.0
2020-12-04 12:30:00,160.2,160.38,159.99,160.31,8528.0,151.698,151.8684,151.4991,151.8021,8528.0
2020-12-04 13:00:00,160.31,160.31,158.93,158.95,16736.0,151.8021,151.8021,150.4954,150.5143,16736.0
2020-12-04 13:30:00,158.91,159.29,158.13,158.19,17654.0,150.4764,150.8363,149.7378,149.7946,17654.0
2020-12-04 14:00:00,158.21,158.27,157.88,158.07,16578.0,149.8136,149.8704,149.5011,149.681,16578.0
2020-12-04 14:30:00,158.11,158.57,157.95,158.53,16406.0,149.7189,150.1545,149.5674,150.1166,16406.0
2020-12-04 15:00:00,158.58,159.04,158.49,158.65,15567.0,150.1639,150.5995,150.0787,150.2302,15567.0
2020-12-04 15:30:00,158.7,159.06,158.3,158.5,75730.0,150.2776,150.6185,149.8988,150.0882,75730.0
2020-12-07 09:30:00,157.37,159.32,157.25,159.16,30978.0,149.0181,150.8647,148.9045,150.7131,30978.0
2020-12-07 10:00:00,159.72,159.97,159.31,159.65,19047.0,151.2434,151.4802,150.8552,151.1771,19047.0
2020-12-07 10:30:00,159.75,159.77,158.64,158.7,10048.0,151.2718,151.2908,150.2207,150.2776,10048.0
2020-12-07 11:00:00,158.7,158.84,158.25,158.41,9033.0,150.2776,150.4101,149.8514,150.003,9033.0
2020-12-07 11:30:00,158.25,158.95,158.25,158.95,11900.0,149.8514,150.5143,149.8514,150.5143,11900.0
2020-12-07 12:00:00,158.9,159.0,158.42,158.67,7870.0,150.4669,150.5616,150.0124,150.2492,7870.0
2020-12-07 12:30:00,158.66,158.94,158.36,158.36,9550.0,150.2397,150.5048,149.9556,149.9556,9550.0
2020-12-07 13:00:00,158.34,158.45,158.2,158.33,9562.0,149.9367,150.0408,149.8041,149.9272,9562.0
2020-12-07 13:30:00,158.33,158.57,158.25,158.48,8874.0,149.9272,150.1545,149.8514,150.0692,8874.0
2020-12-07 14:00:00,158.45,158.52,158.24,158.39,11446.0,150.0408,150.1071,149.842,149.984,11446.0
2020-12-07 14:30:00,158.44,159.02,158.44,158.86,15700.0,150.0314,150.5806,150.0314,150.4291,15700.0
2020-12-07 15:00:00,158.85,159.07,158.78,158.83,16893.0,150.4196,150.6279,150.3533,150.4007,16893.0
2020-12-07 15:30:00,158.84,159.0,158.19,158.22,90200.0,150.4101,150.5616,149.7946,149.823,90200.0
2020-12-08 09:30:00,158.82,159.28,158.2,159.04,10732.0,150.3912,150.8268,149.8041,150.5995,10732.0
2020-12-08 10:00:00,159.18,159.18,158.56,158.68,17286.0,150.7321,150.7321,150.145,150.2586,17286.0
2020-12-08 10:30:00,158.78,159.16,158.75,159.07,6955.0,150.3533,150.7131,150.3249,150.6279,6955.0
2020-12-08 11:00:00,159.07,159.21,158.68,159.16,11971.0,150.6279,150.7605,150.2586,150.7131,11971.0
2020-12-08 11:30:00,159.15,159.16,158.82,159.05,10644.0,150.7037,150.7131,150.3912,150.609,10644.0
2020-12-08 12:00:00,159.05,159.09,158.91,158.96,15109.0,150.609,150.6469,150.4764,150.5238,15109.0
2020-12-08 12:30:00,159.04,159.59,159.0,159.59,68506.0,150.5995,151.1203,150.5616,151.1203,68506.0
2020-12-08 13:00:00,159.61,160.11,159.52,159.98,36965.0,151.1393,151.6127,151.054,151.4896,36965.0
2020-12-08 13:30:00,159.96,160.22,159.51,159.51,39681.0,151.4707,151.7169,151.0446,151.0446,39681.0
2020-12-08 14:00:00,159.45,160.07,159.45,160.01,13711.0,150.9878,151.5749,150.9878,151.518,13711.0
2020-12-08 14:30:00,159.99,160.14,159.72,159.86,18093.0,151.4991,151.6411,151.2434,151.376,18093.0
2020-12-08 15:00:00,159.9,160.12,159.82,160.09,12433.0,151.4139,151.6222,151.3381,151.5938,12433.0
2020-12-08 15:30:00,160.1,160.43,159.67,160.0,106217.0,151.6033,151.9157,151.1961,151.5086,106217.0
2020-12-09 09:30:00,159.62,159.82,158.6,158.88,33306.0,151.1487,151.3381,150.1829,150.448,33306.0
2020-12-09 10:00:00,159.2,159.56,158.76,159.2,19736.0,150.751,151.0919,150.3344,150.751,19736.0
2020-12-09 10:30:00,159.36,159.58,159.16,159.31,101063.0,150.9025,151.1109,150.7131,150.8552,101063.0
2020-12-09 11:00:00,159.23,159.28,158.67,158.67,22582.0,150.7794,150.8268,150.2492,150.2492,22582.0
2020-12-09 11:30:00,158.66,158.82,157.99,158.24,9628.0,150.2397,150.3912,149.6052,149.842,9628.0
2020-12-09 12:00:00,158.27,158.44,158.02,158.22,6438.0,149.8704,150.0314,149.6337,149.823,6438.0
2020-12-09 12:30:00,158.2,158.42,157.42,157.78,10162.0,149.8041,150.0124,149.0655,149.4064,10162.0
2020-12-09 13:00:00,157.84,158.13,157.61,157.99,7458.0,149.4632,149.7378,149.2454,149.6052,7458.0
2020-12-09 13:30:00,157.93,158.09,157.67,157.81,15671.0,149.5484,149.6999,149.3022,149.4348,15671.0
2020-12-09 14:00:00,157.85,158.46,157.82,158.34,9575.0,149.4727,150.0503,149.4443,149.9367,9575.0
2020-12-09 14:30:00,158.39,158.39,157.19,157.53,24878.0,149.984,149.984,148.8477,149.1697,24878.0
2020-12-09 15:00:00,157.47,157.76,157.43,157.61,35641.0,149.1128,149.3874,149.075,149.2454,35641.0
2020-12-09 15:30:00,157.59,157.79,156.93,156.95,172050.0,149.2265,149.4159,148.6015,148.6204,172050.0
2020-12-10 09:30:00,157.39,157.78,155.11,157.21,22833.0,149.0371,149.4064,146.8781,148.8666,22833.0
2020-12-10 10:00:00,157.35,157.65,156.36,156.4,13782.0,148.9992,149.2833,148.0617,148.0996,13782.0
2020-12-10 10:30:00,156.24,156.24,154.92,155.42,14706.0,147.9481,147.9481,146.6982,147.1716,14706.0
2020-12-10 11:00:00,155.36,156.08,155.23,155.78,16333.0,147.1148,147.7966,146.9917,147.5125,16333.0
2020-12-10 11:30:00,155.75,155.83,154.86,154.95,27823.0,147.4841,147.5599,146.6414,146.7266,27823.0
2020-12-10 12:00:00,154.91,155.41,154.91,155.24,47414.0,146.6887,147.1622,146.6887,147.0012,47414.0
2020-12-10 12:30:00,155.25,155.43,154.82,155.0,22449.0,147.0107,147.1811,146.6035,146.7739,22449.0
2020-12-10 13:00:00,154.93,155.07,154.87,155.0,16137.0,146.7076,146.8402,146.6508,146.7739,16137.0
2020-12-10 13:30:00,154.96,155.52,154.89,155.06,23447.0,146.736,147.2663,146.6698,146.8307,23447.0
2020-12-10 14:00:00,155.06,155.17,154.72,154.86,10931.0,146.8307,146.9349,146.5088,146.6414,10931.0
2020-12-10 14:30:00,154.8,154.92,154.61,154.67,14886.0,146.5845,146.6982,146.4046,146.4614,14886.0
2020-12-10 15:00:00,154.72,154.9,154.11,154.21,23357.0,146.5088,146.6792,145.9312,146.0259,23357.0
2020-12-10 15:30:00,154.15,154.26,153.71,153.84,93824.0,145.969,146.0732,145.5524,145.6755,93824.0
2020-12-11 09:30:00,153.25,154.23,152.78,153.94,22282.0,145.1168,146.0448,144.6717,145.7702,22282.0
2020-12-11 10:00:00,153.94,154.2,153.42,154.2,14550.0,145.7702,146.0164,145.2778,146.0164,14550.0
2020-12-11 10:30:00,154.25,154.25,153.36,153.58,19319.0,146.0637,146.0637,145.221,145.4293,19319.0
2020-12-11 11:00:00,153.59,154.69,153.59,154.39,23843.0,145.4388,146.4804,145.4388,146.1963,23843.0
2020-12-11 11:30:00,154.41,154.41,153.38,153.38,15393.0,146.2152,146.2152,145.2399,145.2399,15393.0
2020-12-11 12:00:00,153.42,153.57,153.32,153.45,16012.0,145.2778,145.4198,145.1831,145.3062,16012.0
2020-12-11 12:30:00,153.45,153.84,153.39,153.83,18497.0,145.3062,145.6755,145.2494,145.666,18497.0
2020-12-11 13:00:00,153.83,154.29,153.78,154.16,24294.0,145.666,146.1016,145.6187,145.9785,24294.0
2020-12-11 13:30:00,154.25,155.18,153.98,155.13,38104.0,146.0637,146.9444,145.8081,146.897,38104.0
2020-12-11 14:00:00,155.14,155.21,154.66,154.73,28154.0,146.9065,146.9728,146.452,146.5183,28154.0
2020-12-11 14:30:00,154.75,155.28,154.72,154.88,23228.0,146.5372,147.0391,146.5088,146.6603,23228.0
2020-12-11 15:00:00,154.92,155.68,154.86,155.5,25866.0,146.6982,147.4178,146.6414,147.2474,25866.0
2020-12-11 15:30:00,155.52,156.09,155.44,155.81,76108.0,147.2663,147.8061,147.1906,147.5409,76108.0
2020-12-14 09:30:00,156.49,158.06,156.42,157.9,21647.0,148.1849,149.6715,148.1186,149.52,21647.0
2020-12-14 10:00:00,157.82,158.49,157.68,157.77,12014.0,149.4443,150.0787,149.3117,149.3969,12014.0
2020-12-14 10:30:00,157.77,157.79,157.31,157.38,17536.0,149.3969,149.4159,148.9613,149.0276,17536.0
2020-12-14 11:00:00,157.39,158.64,157.38,158.38,15221.0,149.0371,150.2207,149.0276,149.9745,15221.0
2020-12-14 11:30:00,158.52,159.05,158.14,158.76,16667.0,150.1071,150.609,149.7473,150.3344,16667.0
2020-12-14 12:00:00,158.73,158.73,157.79,157.93,14313.0,150.306,150.306,149.4159,149.5484,14313.0
2020-12-14 12:30:00,157.82,157.82,157.44,157.65,11418.0,149.4443,149.4443,149.0844,149.2833,11418.0
2020-12-14 13:00:00,157.66,157.74,157.34,157.64,11185.0,149.2928,149.3685,148.9897,149.2738,11185.0
2020-12-14 13:30:00,157.65,158.09,157.59,157.71,17046.0,149.2833,149.6999,149.2265,149.3401,17046.0
2020-12-14 14:00:00,157.72,157.99,157.26,157.99,28689.0,149.3496,149.6052,148.914,149.6052,28689.0
2020-12-14 14:30:00,157.9,158.29,157.7,158.21,28155.0,149.52,149.8893,149.3306,149.8136,28155.0
2020-12-14 15:00:00,158.18,158.31,157.72,157.86,36619.0,149.7852,149.9083,149.3496,149.4821,36619.0
2020-12-14 15:30:00,157.84,157.97,157.26,157.28,79201.0,149.4632,149.5863,148.914,148.9329,79201.0
2020-12-15 09:30:00,158.08,158.14,156.33,156.6,20865.0,149.6905,149.7473,148.0333,148.289,20865.0
2020-12-15 10:00:00,156.57,157.51,156.48,157.18,16677.0,148.2606,149.1507,148.1754,148.8382,16677.0
2020-12-15 10:30:00,157.31,157.69,156.7,156.7,6235.0,148.9613,149.3212,148.3837,148.3837,6235.0
2020-12-15 11:00:00,156.38,156.54,155.76,155.85,7852.0,148.0807,148.2322,147.4936,147.5788,7852.0
2020-12-15 11:30:00,155.85,156.27,155.71,156.27,6821.0,147.5788,147.9765,147.4462,147.9765,6821.0
2020-12-15 12:00:00,156.53,157.05,156.41,157.05,21618.0,148.2227,148.7151,148.1091,148.7151,21618.0
2020-12-15 12:30:00,157.0,157.78,157.0,157.66,7000.0,148.6678,149.4064,148.6678,149.2928,7000.0
2020-12-15 13:00:00,157.7,158.23,157.7,157.96,8894.0,149.3306,149.8325,149.3306,149.5768,8894.0
2020-12-15 13:30:00,158.07,158.09,157.87,158.01,8086.0,149.681,149.6999,149.4916,149.6242,8086.0
2020-12-15 14:00:00,158.09,158.55,158.09,158.44,9067.0,149.6999,150.1355,149.6999,150.0314,9067.0
2020-12-15 14:30:00,158.48,158.91,158.48,158.69,13922.0,150.0692,150.4764,150.0692,150.2681,13922.0
2020-12-15 15:00:00,158.71,158.76,158.53,158.65,11736.0,150.287,150.3344,150.1166,150.2302,11736.0
2020-12-15 15:30:00,158.58,158.77,158.22,158.74,47374.0,150.1639,150.3438,149.823,150.3154,47374.0
2020-12-16 09:30:00,158.97,159.69,158.62,158.95,8831.0,150.5332,151.215,150.2018,150.5143,8831.0
2020-12-16 10:00:00,158.85,160.42,158.82,160.18,15524.0,150.4196,151.9063,150.3912,151.679,15524.0
2020-12-16 10:30:00,160.07,160.64,159.91,160.12,10912.0,151.5749,152.1146,151.4233,151.6222,10912.0
2020-12-16 11:00:00,160.17,160.36,159.3,159.35,7902.0,151.6695,151.8495,150.8457,150.8931,7902.0
2020-12-16 11:30:00,159.35,159.55,158.85,158.85,11257.0,150.8931,151.0825,150.4196,150.4196,11257.0
2020-12-16 12:00:00,158.81,158.98,158.77,158.87,7087.0,150.3817,150.5427,150.3438,150.4385,7087.0
2020-12-16 12:30:00,158.86,159.09,158.62,159.09,4200.0,150.4291,150.6469,150.2018,150.6469,4200.0
2020-12-16 13:00:00,159.17,159.17,158.79,158.89,6451.0,150.7226,150.7226,150.3628,150.4575,6451.0
2020-12-16 13:30:00,158.9,159.27,158.82,159.23,12483.0,150.4669,150.8173,150.3912,150.7794,12483.0
2020-12-16 14:00:00,159.44,159.79,159.02,159.23,19625.0,150.9783,151.3097,150.5806,150.7794,19625.0
2020-12-16 14:30:00,159.27,159.88,159.16,159.72,21330.0,150.8173,151.3949,150.7131,151.2434,21330.0
2020-12-16 15:00:00,159.72,159.77,159.24,159.42,13418.0,151.2434,151.2908,150.7889,150.9594,13418.0
2020-12-16 15:30:00,159.53,159.73,159.04,159.16,39671.0,151.0635,151.2529,150.5995,150.7131,39671.0
2020-12-17 09:30:00,160.33,161.0,159.52,159.54,37828.0,151.8211,152.4555,151.054,151.073,37828.0
2020-12-17 10:00:00,159.67,159.71,158.78,159.61,33587.0,151.1961,151.234,150.3533,151.1393,33587.0
2020-12-17 10:30:00,159.55,160.54,159.54,160.06,26009.0,151.0825,152.0199,151.073,151.5654,26009.0
2020-12-17 11:00:00,160.2,160.92,160.19,160.88,12143.0,151.698,152.3797,151.6885,152.3419,12143.0
2020-12-17 11:30:00,160.88,161.77,160.77,161.77,16690.0,152.3419,153.1846,152.2377,153.1846,16690.0
2020-12-17 12:00:00,161.81,162.19,161.36,162.07,25867.0,153.2225,153.5823,152.7964,153.4687,25867.0
2020-12-17 12:30:00,162.07,162.3,161.97,162.3,9164.0,153.4687,153.6865,153.374,153.6865,9164.0
2020-12-17 13:00:00,162.25,162.34,162.0,162.21,5614.0,153.6392,153.7244,153.4024,153.6013,5614.0
2020-12-17 13:30:00,162.23,162.74,162.12,162.21,21001.0,153.6202,154.1032,153.5161,153.6013,21001.0
2020-12-17 14:00:00,162.22,162.53,162.15,162.37,11725.0,153.6108,153.9043,153.5445,153.7528,11725.0
2020-12-17 14:30:00,162.33,162.62,162.33,162.48,7037.0,153.7149,153.9895,153.7149,153.857,7037.0
2020-12-17 15:00:00,162.46,162.56,162.08,162.46,20264.0,153.838,153.9327,153.4782,153.838,20264.0
2020-12-17 15:30:00,162.35,163.06,162.35,162.66,48598.0,153.7339,154.4062,153.7339,154.0274,48598.0
2020-12-18 09:30:00,163.76,165.34,163.44,164.49,91695.0,155.069,156.5652,154.766,155.7603,91695.0
2020-12-18 10:00:00,164.5,164.57,163.76,163.94,22038.0,155.7697,155.836,155.069,155.2395,22038.0
2020-12-18 10:30:00,163.85,163.95,163.19,163.81,26597.0,155.1542,155.2489,154.5293,155.1164,26597.0
2020-12-18 11:00:00,163.85,163.85,162.07,162.17,17033.0,155.1542,155.1542,153.4687,153.5634,17033.0
2020-12-18 11:30:00,162.2,162.25,161.84,161.89,14853.0,153.5918,153.6392,153.2509,153.2983,14853.0
2020-12-18 12:00:00,161.82,162.72,161.69,162.68,13291.0,153.232,154.0842,153.1089,154.0463,13291.0
2020-12-18 12:30:00,162.62,162.94,162.21,162.31,17942.0,153.9895,154.2925,153.6013,153.696,17942.0
2020-12-18 13:00:00,162.2,162.74,161.97,162.35,26558.0,153.5918,154.1032,153.374,153.7339,26558.0
2020-12-18 13:30:00,162.36,162.36,161.91,162.07,19952.0,153.7433,153.7433,153.3172,153.4687,19952.0
2020-12-18 14:00:00,161.98,162.57,161.81,162.49,15682.0,153.3835,153.9422,153.2225,153.8664,15682.0
2020-12-18 14:30:00,162.49,162.56,161.39,161.44,18898.0,153.8664,153.9327,152.8248,152.8721,18898.0
2020-12-18 15:00:00,161.45,161.63,161.11,161.28,24470.0,152.8816,153.0521,152.5597,152.7206,24470.0
2020-12-18 15:30:00,161.35,161.62,160.73,161.62,106063.0,152.7869,153.0426,152.1998,153.0426,106063.0
2020-12-21 09:30:00,159.06,159.52,156.41,156.5,35477.0,150.6185,151.054,148.1091,148.1943,35477.0
2020-12-21 10:00:00,156.7,156.7,154.67,155.26,16826.0,148.3837,148.3837,146.4614,147.0201,16826.0
2020-12-21 10:30:00,155.25,155.57,154.77,154.78,16956.0,147.0107,147.3137,146.5561,146.5656,16956.0
2020-12-21 11:00:00,154.71,155.12,154.54,155.12,35303.0,146.4993,146.8876,146.3383,146.8876,35303.0
2020-12-21 11:30:00,155.08,156.48,155.07,156.46,45046.0,146.8497,148.1754,146.8402,148.1564,45046.0
2020-12-21 12:00:00,156.49,158.12,156.42,158.12,13160.0,148.1849,149.7283,148.1186,149.7283,13160.0
2020-12-21 12:30:00,158.08,158.68,158.02,158.49,12328.0,149.6905,150.2586,149.6337,150.0787,12328.0
2020-12-21 13:00:00,158.71,158.71,158.29,158.41,4339.0,150.287,150.287,149.8893,150.003,4339.0
2020-12-21 13:30:00,158.36,158.6,157.88,158.6,9305.0,149.9556,150.1829,149.5011,150.1829,9305.0
2020-12-21 14:00:00,158.64,158.83,158.39,158.49,9874.0,150.2207,150.4007,149.984,150.0787,9874.0
2020-12-21 14:30:00,158.48,158.5,158.14,158.3,10945.0,150.0692,150.0882,149.7473,149.8988,10945.0
2020-12-21 15:00:00,158.24,158.3,157.91,158.19,12091.0,149.842,149.8988,149.5295,149.7946,12091.0
2020-12-21 15:30:00,158.24,158.3,157.81,158.23,60591.0,149.842,149.8988,149.4348,149.8325,60591.0
2020-12-22 09:30:00,157.89,157.89,155.77,156.41,29602.0,149.5106,149.5106,147.5031,148.1091,29602.0
2020-12-22 10:00:00,156.23,156.23,155.35,155.35,11967.0,147.9386,147.9386,147.1054,147.1054,11967.0
2020-12-22 10:30:00,155.28,156.04,155.28,155.58,12168.0,147.0391,147.7587,147.0391,147.3231,12168.0
2020-12-22 11:00:00,155.52,155.99,155.35,155.98,11266.0,147.2663,147.7114,147.1054,147.7019,11266.0
2020-12-22 11:30:00,155.98,156.29,155.63,155.79,26463.0,147.7019,147.9955,147.3705,147.522,26463.0
2020-12-22 12:00:00,155.79,156.1,155.73,155.84,7378.0,147.522,147.8155,147.4652,147.5693,7378.0
2020-12-22 12:30:00,155.78,155.8,155.41,155.41,10223.0,147.5125,147.5315,147.1622,147.1622,10223.0
2020-12-22 13:00:00,155.42,156.04,155.34,155.96,14688.0,147.1716,147.7587,147.0959,147.683,14688.0
2020-12-22 13:30:00,155.97,156.17,155.91,155.96,10064.0,147.6924,147.8818,147.6356,147.683,10064.0
2020-12-22 14:00:00,156.01,156.01,155.47,155.56,10014.0,147.7303,147.7303,147.219,147.3042,10014.0
2020-12-22 14:30:00,155.48,155.48,154.76,154.94,11240.0,147.2285,147.2285,146.5467,146.7171,11240.0
2020-12-22 15:00:00,154.93,154.97,154.51,154.51,15837.0,146.7076,146.7455,146.3099,146.3099,15837.0
2020-12-22 15:30:00,154.44,154.85,154.24,154.72,50022.0,146.2436,146.6319,146.0543,146.5088,50022.0
2020-12-23 09:30:00,156.85,157.99,156.17,156.53,40333.0,148.5257,149.6052,147.8818,148.2227,40333.0
2020-12-23 10:00:00,156.54,156.61,155.59,156.1,20027.0,148.2322,148.2985,147.3326,147.8155,20027.0
2020-12-23 10:30:00,156.07,156.1,155.63,155.88,16016.0,147.7871,147.8155,147.3705,147.6072,16016.0
2020-12-23 11:00:00,155.84,155.99,154.98,155.99,42968.0,147.5693,147.7114,146.755,147.7114,42968.0
2020-12-23 11:30:00,156.12,157.0,156.12,157.0,9905.0,147.8345,148.6678,147.8345,148.6678,9905.0
2020-12-23 12:00:00,157.04,157.39,156.97,157.0,12202.0,148.7057,149.0371,148.6394,148.6678,12202.0
2020-12-23 12:30:00,157.0,157.31,156.93,157.08,22325.0,148.6678,148.9613,148.6015,148.7435,22325.0
2020-12-23 13:00:00,156.98,157.39,156.96,157.08,9369.0,148.6488,149.0371,148.6299,148.7435,9369.0
2020-12-23 13:30:00,157.04,157.23,156.6,156.6,8174.0,148.7057,148.8856,148.289,148.289,8174.0
2020-12-23 14:00:00,156.57,156.63,156.38,156.52,8264.0,148.2606,148.3174,148.0807,148.2133,8264.0
2020-12-23 14:30:00,156.57,157.08,156.48,156.79,9043.0,148.2606,148.7435,148.1754,148.4689,9043.0
2020-12-23 15:00:00,156.7,156.81,156.52,156.72,9028.0,148.3837,148.4879,148.2133,148.4026,9028.0
2020-12-23 15:30:00,156.69,156.69,155.91,155.95,35585.0,148.3742,148.3742,147.6356,147.6735,35585.0
2020-12-24 09:30:00,155.9,156.75,155.65,156.47,14649.0,147.6262,148.4311,147.3894,148.1659,14649.0
2020-12-24 10:00:00,156.44,157.19,156.2,157.11,12930.0,148.1375,148.8477,147.9102,148.7719,12930.0
2020-12-24 10:30:00,157.17,157.26,156.81,156.98,14728.0,148.8288,148.914,148.4879,148.6488,14728.0
2020-12-24 11:00:00,157.04,157.64,157.0,157.58,7569.0,148.7057,149.2738,148.6678,149.217,7569.0
2020-12-24 11:30:00,157.55,157.74,157.29,157.43,7534.0,149.1886,149.3685,148.9424,149.075,7534.0
2020-12-24 12:00:00,157.44,158.45,157.33,158.11,26591.0,149.0844,150.0408,148.9803,149.7189,26591.0
2020-12-24 12:30:00,158.08,158.41,157.63,157.85,29349.0,149.6905,150.003,149.2643,149.4727,29349.0
2020-12-28 09:30:00,158.91,159.0,157.85,158.46,10595.0,150.4764,150.5616,149.4727,150.0503,10595.0
2020-12-28 10:00:00,158.38,160.4,158.34,159.95,15940.0,149.9745,151.8873,149.9367,151.4612,15940.0
2020-12-28 10:30:00,160.03,160.36,159.91,159.97,4790.0,151.537,151.8495,151.4233,151.4802,4790.0
2020-12-28 11:00:00,159.86,159.86,159.06,159.31,6994.0,151.376,151.376,150.6185,150.8552,6994.0
2020-12-28 11:30:00,159.41,159.74,159.31,159.44,5913.0,150.9499,151.2624,150.8552,150.9783,5913.0
2020-12-28 12:00:00,159.41,159.44,159.03,159.34,4994.0,150.9499,150.9783,150.59,150.8836,4994.0
2020-12-28 12:30:00,159.39,159.44,159.04,159.1,4758.0,150.9309,150.9783,150.5995,150.6563,4758.0
2020-12-28 13:00:00,159.14,159.94,159.14,159.85,5675.0,150.6942,151.4518,150.6942,151.3665,5675.0
2020-12-28 13:30:00,159.88,160.62,159.88,160.13,10798.0,151.3949,152.0957,151.3949,151.6317,10798.0
2020-12-28 14:00:00,160.16,160.39,159.55,159.67,9362.0,151.6601,151.8779,151.0825,151.1961,9362.0
2020-12-28 14:30:00,159.6,159.97,159.56,159.58,10670.0,151.1298,151.4802,151.0919,151.1109,10670.0
2020-12-28 15:00:00,159.58,159.99,159.57,159.73,18876.0,151.1109,151.4991,151.1014,151.2529,18876.0
2020-12-28 15:30:00,159.69,159.87,159.05,159.65,39413.0,151.215,151.3855,150.609,151.1771,39413.0
2020-12-29 09:30:00,160.04,161.1,160.03,160.28,16289.0,151.5464,152.5502,151.537,151.7737,16289.0
2020-12-29 10:00:00,160.39,161.07,160.23,160.23,14523.0,151.8779,152.5218,151.7264,151.7264,14523.0
2020-12-29 10:30:00,160.28,160.28,159.74,160.28,13245.0,151.7737,151.7737,151.2624,151.7737,13245.0
2020-12-29 11:00:00,160.09,160.4,159.93,160.4,9446.0,151.5938,151.8873,151.4423,151.8873,9446.0
2020-12-29 11:30:00,160.23,160.47,159.96,160.12,5621.0,151.7264,151.9536,151.4707,151.6222,5621.0
2020-12-29 12:00:00,160.21,160.35,159.97,160.13,4282.0,151.7074,151.84,151.4802,151.6317,4282.0
2020-12-29 12:30:00,159.98,160.3,159.9,160.3,25573.0,151.4896,151.7926,151.4139,151.7926,25573.0
2020-12-29 13:00:00,160.33,160.4,159.97,160.2,5905.0,151.8211,151.8873,151.4802,151.698,5905.0
2020-12-29 13:30:00,160.28,160.28,159.99,160.25,3573.0,151.7737,151.7737,151.4991,151.7453,3573.0
2020-12-29 14:00:00,160.2,160.2,159.94,160.0,23631.0,151.698,151.698,151.4518,151.5086,23631.0
2020-12-29 14:30:00,160.01,160.03,159.32,159.35,17446.0,151.518,151.537,150.8647,150.8931,17446.0
2020-12-29 15:00:00,159.31,159.39,159.12,159.3,5021.0,150.8552,150.9309,150.6753,150.8457,5021.0
2020-12-29 15:30:00,159.18,159.35,159.05,159.17,19683.0,150.7321,150.8931,150.609,150.7226,19683.0
2020-12-30 09:30:00,158.75,159.68,158.75,159.11,9802.0,150.3249,151.2056,150.3249,150.6658,9802.0
2020-12-30 10:00:00,159.38,159.38,158.35,158.87,21814.0,150.9215,150.9215,149.9461,150.4385,21814.0
2020-12-30 10:30:00,159.03,159.13,158.44,158.55,6202.0,150.59,150.6847,150.0314,150.1355,6202.0
2020-12-30 11:00:00,158.75,158.89,158.4,158.79,5627.0,150.3249,150.4575,149.9935,150.3628,5627.0
2020-12-30 11:30:00,158.66,159.2,158.65,159.08,5547.0,150.2397,150.751,150.2302,150.6374,5547.0
2020-12-30 12:00:00,159.2,159.21,158.9,159.01,6140.0,150.751,150.7605,150.4669,150.5711,6140.0
2020-12-30 12:30:00,158.98,159.01,158.55,158.55,3378.0,150.5427,150.5711,150.1355,150.1355,3378.0
2020-12-30 13:00:00,158.64,158.99,158.61,158.75,4969.0,150.2207,150.5522,150.1923,150.3249,4969.0
2020-12-30 13:30:00,158.75,159.0,158.62,158.64,5845.0,150.3249,150.5616,150.2018,150.2207,5845.0
2020-12-30 14:00:00,158.62,158.69,158.23,158.44,5210.0,150.2018,150.2681,149.8325,150.0314,5210.0
2020-12-30 14:30:00,158.41,158.66,158.11,158.66,9018.0,150.003,150.2397,149.7189,150.2397,9018.0
2020-12-30 15:00:00,158.6,158.74,158.52,158.69,8499.0,150.1829,150.3154,150.1071,150.2681,8499.0
2020-12-30 15:30:00,158.68,158.98,158.54,158.76,61432.0,150.2586,150.5427,150.1261,150.3344,61432.0
2020-12-31 09:30:00,158.93,159.0,158.49,158.99,7606.0,150.4954,150.5616,150.0787,150.5522,7606.0
2020-12-31 10:00:00,159.03,159.51,158.97,159.28,10539.0,150.59,151.0446,150.5332,150.8268,10539.0
2020-12-31 10:30:00,159.08,159.45,159.06,159.15,16036.0,150.6374,150.9878,150.6185,150.7037,16036.0
2020-12-31 11:00:00,159.08,159.08,158.02,158.22,13334.0,150.6374,150.6374,149.6337,149.823,13334.0
2020-12-31 11:30:00,158.31,158.52,158.19,158.3,6088.0,149.9083,150.1071,149.7946,149.8988,6088.0
2020-12-31 12:00:00,158.27,159.1,158.27,159.03,22115.0,149.8704,150.6563,149.8704,150.59,22115.0
2020-12-31 12:30:00,159.07,159.43,158.94,159.43,19437.0,150.6279,150.9688,150.5048,150.9688,19437.0
2020-12-31 13:00:00,159.31,159.36,159.05,159.21,9888.0,150.8552,150.9025,150.609,150.7605,9888.0
2020-12-31 13:30:00,159.27,159.56,159.25,159.55,7490.0,150.8173,151.0919,150.7984,151.0825,7490.0
2020-12-31 14:00:00,159.53,160.2,159.4,160.0,8836.0,151.0635,151.698,150.9404,151.5086,8836.0
2020-12-31 14:30:00,159.97,160.49,159.97,160.39,19777.0,151.4802,151.9726,151.4802,151.8779,19777.0
2020-12-31 15:00:00,160.35,160.85,160.34,160.8,11034.0,151.84,152.3135,151.8305,152.2661,11034.0
2020-12-31 15:30:00,160.87,162.16,160.84,162.0,56677.0,152.3324,153.5539,152.304,153.4024,56677.0
2021-01-04 09:30:00,161.73,163.24,160.5,160.56,17936.0,153.1468,154.5766,151.982,152.0388,17936.0
2021-01-04 10:00:00,160.56,160.64,159.01,159.04,25316.0,152.0388,152.1146,150.5711,150.5995,25316.0
2021-01-04 10:30:00,158.85,158.85,156.9,156.9,14215.0,150.4196,150.4196,148.5731,148.5731,14215.0
2021-01-04 11:00:00,156.65,156.85,155.86,156.14,22188.0,148.3364,148.5257,147.5883,147.8534,22188.0
2021-01-04 11:30:00,156.12,156.74,155.82,156.23,26571.0,147.8345,148.4216,147.5504,147.9386,26571.0
2021-01-04 12:00:00,156.29,157.28,155.97,156.97,26552.0,147.9955,148.9329,147.6924,148.6394,26552.0
2021-01-04 12:30:00,156.84,156.96,156.05,156.59,14444.0,148.5163,148.6299,147.7682,148.2795,14444.0
2021-01-04 13:00:00,156.47,157.0,156.23,156.65,10148.0,148.1659,148.6678,147.9386,148.3364,10148.0
2021-01-04 13:30:00,156.56,157.19,156.3,157.19,17729.0,148.2511,148.8477,148.0049,148.8477,17729.0
2021-01-04 14:00:00,157.23,157.67,157.13,157.65,19166.0,148.8856,149.3022,148.7909,149.2833,19166.0
2021-01-04 14:30:00,157.63,158.24,157.31,158.24,16964.0,149.2643,149.842,148.9613,149.842,16964.0
2021-01-04 15:00:00,158.18,158.36,157.69,158.01,16278.0,149.7852,149.9556,149.3212,149.6242,16278.0
2021-01-04 15:30:00,158.07,159.92,157.98,158.62,97087.0,149.681,151.4328,149.5958,150.2018,97087.0
2021-01-05 09:30:00,158.66,159.25,157.56,158.5,11395.0,150.2397,150.7984,149.1981,150.0882,11395.0
2021-01-05 10:00:00,158.09,158.5,156.14,156.84,16797.0,149.6999,150.0882,147.8534,148.5163,16797.0
2021-01-05 10:30:00,156.87,156.87,155.45,156.25,15632.0,148.5447,148.5447,147.2,147.9576,15632.0
2021-01-05 11:00:00,156.29,156.87,156.29,156.87,8036.0,147.9955,148.5447,147.9955,148.5447,8036.0
2021-01-05 11:30:00,157.01,158.19,157.01,157.91,13548.0,148.6773,149.7946,148.6773,149.5295,13548.0
2021-01-05 12:00:00,158.08,158.59,157.8,158.19,6894.0,149.6905,150.1734,149.4253,149.7946,6894.0
2021-01-05 12:30:00,158.16,158.37,157.81,158.37,8747.0,149.7662,149.9651,149.4348,149.9651,8747.0
2021-01-05 13:00:00,158.38,158.5,158.17,158.27,5708.0,149.9745,150.0882,149.7757,149.8704,5708.0
2021-01-05 13:30:00,158.35,158.75,158.17,158.75,14490.0,149.9461,150.3249,149.7757,150.3249,14490.0
2021-01-05 14:00:00,158.76,159.54,158.74,159.46,8294.0,150.3344,151.073,150.3154,150.9972,8294.0
2021-01-05 14:30:00,159.6,159.71,158.62,158.63,18296.0,151.1298,151.234,150.2018,150.2113,18296.0
2021-01-05 15:00:00,158.63,158.96,158.36,158.56,12465.0,150.2113,150.5238,149.9556,150.145,12465.0
2021-01-05 15:30:00,158.54,159.3,158.47,159.13,53603.0,150.1261,150.8457,150.0598,150.6847,53603.0
2021-01-06 09:30:00,157.41,158.47,156.83,157.77,24559.0,149.056,150.0598,148.5068,149.3969,24559.0
2021-01-06 10:00:00,158.02,158.21,157.71,157.99,20807.0,149.6337,149.8136,149.3401,149.6052,20807.0
2021-01-06 10:30:00,157.91,158.81,157.71,158.58,20821.0,149.5295,150.3817,149.3401,150.1639,20821.0
2021-01-06 11:00:00,158.44,158.9,158.19,158.9,15940.0,150.0314,150.4669,149.7946,150.4669,15940.0
2021-01-06 11:30:00,159.13,159.94,158.86,159.8,12085.0,150.6847,151.4518,150.4291,151.3192,12085.0
2021-01-06 12:00:00,159.84,160.19,159.75,160.0,19066.0,151.3571,151.6885,151.2718,151.5086,19066.0
2021-01-06 12:30:00,159.99,160.77,159.99,160.68,10133.0,151.4991,152.2377,151.4991,152.1525,10133.0
2021-01-06 13:00:00,160.68,160.89,160.44,160.89,9190.0,152.1525,152.3513,151.9252,152.3513,9190.0
2021-01-06 13:30:00,160.92,161.44,160.75,161.44,9547.0,152.3797,152.8721,152.2188,152.8721,9547.0
2021-01-06 14:00:00,161.55,161.69,160.68,160.75,11886.0,152.9763,153.1089,152.1525,152.2188,11886.0
2021-01-06 14:30:00,160.8,161.31,160.52,161.2,13692.0,152.2661,152.749,152.001,152.6449,13692.0
2021-01-06 15:00:00,161.04,161.39,160.48,161.06,24212.0,152.4934,152.8248,151.9631,152.5123,24212.0
2021-01-06 15:30:00,161.3,162.13,160.73,161.54,97820.0,152.7396,153.5255,152.1998,152.9668,97820.0
2021-01-07 09:30:00,162.81,164.81,162.45,163.81,23238.0,154.1694,156.0633,153.8285,155.1164,23238.0
2021-01-07 10:00:00,164.0,165.35,163.88,165.03,13871.0,155.2963,156.5746,155.1827,156.2716,13871.0
2021-01-07 10:30:00,165.09,165.33,164.74,165.04,13690.0,156.3284,156.5557,155.997,156.2811,13690.0
2021-01-07 11:00:00,165.02,165.2,164.27,164.58,10228.0,156.2622,156.4326,155.552,155.8455,10228.0
2021-01-07 11:30:00,164.53,165.24,164.48,165.11,10289.0,155.7982,156.4705,155.7508,156.3474,10289.0
2021-01-07 12:00:00,165.09,165.18,164.39,164.63,9212.0,156.3284,156.4137,155.6656,155.8928,9212.0
2021-01-07 12:30:00,164.73,164.89,164.54,164.89,11028.0,155.9875,156.1391,155.8076,156.1391,11028.0
2021-01-07 13:00:00,164.93,165.33,164.61,165.13,12642.0,156.1769,156.5557,155.8739,156.3663,12642.0
2021-01-07 13:30:00,165.19,165.94,165.19,165.75,10500.0,156.4231,157.1333,156.4231,156.9534,10500.0
2021-01-07 14:00:00,165.84,165.97,165.14,165.22,12207.0,157.0386,157.1617,156.3758,156.4515,12207.0
2021-01-07 14:30:00,165.28,165.98,165.23,165.93,16106.0,156.5084,157.1712,156.461,157.1239,16106.0
2021-01-07 15:00:00,165.94,165.94,165.25,165.51,19001.0,157.1333,157.1333,156.4799,156.7261,19001.0
2021-01-07 15:30:00,165.48,165.51,164.49,164.94,133093.0,156.6977,156.7261,155.7603,156.1864,133093.0
2021-01-08 09:30:00,165.5,167.49,165.5,166.11,19175.0,156.7167,158.6011,156.7167,157.2943,19175.0
2021-01-08 10:00:00,166.07,166.63,165.62,166.0,13050.0,157.2564,157.7867,156.8303,157.1901,13050.0
2021-01-08 10:30:00,165.97,166.3,165.79,166.09,19029.0,157.1617,157.4742,156.9913,157.2754,19029.0
2021-01-08 11:00:00,166.21,166.54,165.35,165.44,14138.0,157.389,157.7015,156.5746,156.6599,14138.0
2021-01-08 11:30:00,165.4,165.42,164.67,165.27,11923.0,156.622,156.6409,155.9307,156.4989,11923.0
2021-01-08 12:00:00,165.32,165.74,165.12,165.19,9020.0,156.5462,156.9439,156.3568,156.4231,9020.0
2021-01-08 12:30:00,165.24,165.61,165.15,165.53,9533.0,156.4705,156.8208,156.3853,156.7451,9533.0
2021-01-08 13:00:00,165.5,165.5,164.74,165.45,20275.0,156.7167,156.7167,155.997,156.6693,20275.0
2021-01-08 13:30:00,165.37,165.4,164.66,165.13,15394.0,156.5936,156.622,155.9213,156.3663,15394.0
2021-01-08 14:00:00,165.21,165.52,165.12,165.42,16921.0,156.4421,156.7356,156.3568,156.6409,16921.0
2021-01-08 14:30:00,165.45,166.22,165.44,166.17,20554.0,156.6693,157.3985,156.6599,157.3511,20554.0
2021-01-08 15:00:00,166.17,166.35,166.0,166.0,22408.0,157.3511,157.5216,157.1901,157.1901,22408.0
2021-01-08 15:30:00,166.08,167.0,165.9,166.96,67742.0,157.2659,158.1371,157.0954,158.0992,67742.0
2021-01-11 09:30:00,167.94,169.23,166.49,167.02,32626.0,159.0272,160.2487,157.6541,158.156,32626.0
2021-01-11 10:00:00,167.06,167.13,165.74,166.59,23372.0,158.1939,158.2602,156.9439,157.7488,23372.0
2021-01-11 10:30:00,166.74,167.79,166.73,167.45,8853.0,157.8909,158.8851,157.8814,158.5632,8853.0
2021-01-11 11:00:00,167.62,167.69,166.73,167.51,15635.0,158.7242,158.7905,157.8814,158.62,15635.0
2021-01-11 11:30:00,167.47,167.69,166.94,167.04,18319.0,158.5821,158.7905,158.0803,158.1749,18319.0
2021-01-11 12:00:00,167.09,167.29,166.9,167.05,13852.0,158.2223,158.4117,158.0424,158.1844,13852.0
2021-01-11 12:30:00,167.29,167.54,166.68,166.75,13340.0,158.4117,158.6484,157.8341,157.9003,13340.0
2021-01-11 13:00:00,166.89,167.08,166.76,166.87,12537.0,158.0329,158.2128,157.9098,158.014,12537.0
2021-01-11 13:30:00,166.95,166.98,165.69,165.81,12177.0,158.0897,158.1181,156.8966,157.0102,12177.0
2021-01-11 14:00:00,165.83,165.98,165.33,165.75,12530.0,157.0292,157.1712,156.5557,156.9534,12530.0
2021-01-11 14:30:00,165.75,166.44,165.62,166.25,17623.0,156.9534,157.6068,156.8303,157.4269,17623.0
2021-01-11 15:00:00,166.16,166.21,164.96,164.98,20039.0,157.3416,157.389,156.2053,156.2243,20039.0
2021-01-11 15:30:00,164.93,165.23,164.48,165.0,55657.0,156.1769,156.461,155.7508,156.2432,55657.0
2021-01-12 09:30:00,164.47,164.47,160.17,160.62,30910.0,155.7413,155.7413,151.6695,152.0957,30910.0
2021-01-12 10:00:00,160.53,162.93,160.0,162.73,32995.0,152.0104,154.2831,151.5086,154.0937,32995.0
2021-01-12 10:30:00,162.33,162.49,161.5,161.75,23844.0,153.7149,153.8664,152.929,153.1657,23844.0
2021-01-12 11:00:00,161.69,162.71,161.58,162.67,8003.0,153.1089,154.0747,153.0047,154.0369,8003.0
2021-01-12 11:30:00,162.66,162.66,161.49,161.5,68387.0,154.0274,154.0274,152.9195,152.929,68387.0
2021-01-12 12:00:00,161.55,161.56,160.11,160.37,16265.0,152.9763,152.9858,151.6127,151.8589,16265.0
2021-01-12 12:30:00,160.6,161.48,160.35,161.18,11638.0,152.0767,152.91,151.84,152.6259,11638.0
2021-01-12 13:00:00,161.09,161.56,160.89,161.56,10013.0,152.5407,152.9858,152.3513,152.9858,10013.0
2021-01-12 13:30:00,161.6,161.93,161.58,161.75,8984.0,153.0237,153.3361,153.0047,153.1657,8984.0
2021-01-12 14:00:00,161.81,162.38,161.48,161.49,22663.0,153.2225,153.7623,152.91,152.9195,22663.0
2021-01-12 14:30:00,161.53,161.78,160.81,161.21,8539.0,152.9574,153.1941,152.2756,152.6544,8539.0
2021-01-12 15:00:00,161.21,161.23,160.56,160.67,21767.0,152.6544,152.6733,152.0388,152.143,21767.0
2021-01-12 15:30:00,160.63,160.84,160.14,160.39,81182.0,152.1051,152.304,151.6411,151.8779,81182.0
2021-01-13 09:30:00,160.8,161.48,159.01,159.45,18935.0,152.2661,152.91,150.5711,150.9878,18935.0
2021-01-13 10:00:00,159.51,159.67,159.2,159.38,13842.0,151.0446,151.1961,150.751,150.9215,13842.0
2021-01-13 10:30:00,159.38,159.38,158.22,158.5,10736.0,150.9215,150.9215,149.823,150.0882,10736.0
2021-01-13 11:00:00,158.5,159.12,158.18,158.52,16646.0,150.0882,150.6753,149.7852,150.1071,16646.0
2021-01-13 11:30:00,158.48,159.49,158.48,159.35,10090.0,150.0692,151.0256,150.0692,150.8931,10090.0
2021-01-13 12:00:00,159.39,159.49,159.07,159.49,6116.0,150.9309,151.0256,150.6279,151.0256,6116.0
2021-01-13 12:30:00,159.44,159.48,159.2,159.2,7153.0,150.9783,151.0162,150.751,150.751,7153.0
2021-01-13 13:00:00,158.84,159.25,158.77,158.9,4361.0,150.4101,150.7984,150.3438,150.4669,4361.0
2021-01-13 13:30:00,158.9,158.9,158.11,158.12,4693.0,150.4669,150.4669,149.7189,149.7283,4693.0
2021-01-13 14:00:00,158.18,158.77,158.02,158.7,13774.0,149.7852,150.3438,149.6337,150.2776,13774.0
2021-01-13 14:30:00,158.77,158.82,158.34,158.45,8294.0,150.3438,150.3912,149.9367,150.0408,8294.0
2021-01-13 15:00:00,158.4,158.58,158.24,158.4,11687.0,149.9935,150.1639,149.842,149.9935,11687.0
2021-01-13 15:30:00,158.45,158.61,157.68,157.89,58821.0,150.0408,150.1923,149.3117,149.5106,58821.0
2021-01-14 09:30:00,158.54,159.56,157.11,157.7,18136.0,150.1261,151.0919,148.7719,149.3306,18136.0
2021-01-14 10:00:00,157.64,157.71,156.36,156.45,20133.0,149.2738,149.3401,148.0617,148.147,20133.0
2021-01-14 10:30:00,156.4,156.63,155.92,156.47,8246.0,148.0996,148.3174,147.6451,148.1659,8246.0
2021-01-14 11:00:00,156.48,156.73,155.82,155.84,9648.0,148.1754,148.4121,147.5504,147.5693,9648.0
2021-01-14 11:30:00,155.9,156.33,155.52,156.13,6733.0,147.6262,148.0333,147.2663,147.844,6733.0
2021-01-14 12:00:00,155.89,156.71,155.89,156.71,10574.0,147.6167,148.3932,147.6167,148.3932,10574.0
2021-01-14 12:30:00,156.64,156.76,156.11,156.11,5163.0,148.3269,148.4405,147.825,147.825,5163.0
2021-01-14 13:00:00,156.18,156.19,155.56,155.68,7988.0,147.8913,147.9008,147.3042,147.4178,7988.0
2021-01-14 13:30:00,155.66,156.37,155.5,155.74,10648.0,147.3989,148.0712,147.2474,147.4747,10648.0
2021-01-14 14:00:00,155.71,155.86,155.38,155.46,9637.0,147.4462,147.5883,147.1338,147.2095,9637.0
2021-01-14 14:30:00,155.53,155.66,154.69,154.87,15179.0,147.2758,147.3989,146.4804,146.6508,15179.0
2021-01-14 15:00:00,154.79,155.24,154.69,154.85,38463.0,146.5751,147.0012,146.4804,146.6319,38463.0
2021-01-14 15:30:00,154.84,155.04,153.71,154.07,74864.0,146.6224,146.8118,145.5524,145.8933,74864.0
2021-01-15 09:30:00,153.72,155.81,153.39,154.58,32855.0,145.5619,147.5409,145.2494,146.3762,32855.0
2021-01-15 10:00:00,154.79,155.1,154.49,154.5,11693.0,146.5751,146.8686,146.291,146.3005,11693.0
2021-01-15 10:30:00,154.43,154.78,153.74,153.74,49383.0,146.2342,146.5656,145.5808,145.5808,49383.0
2021-01-15 11:00:00,153.75,153.85,153.15,153.85,22492.0,145.5903,145.685,145.0221,145.685,22492.0
2021-01-15 11:30:00,153.55,153.77,153.3,153.61,8901.0,145.4009,145.6092,145.1641,145.4577,8901.0
2021-01-15 12:00:00,153.58,153.83,153.17,153.39,9359.0,145.4293,145.666,145.041,145.2494,9359.0
2021-01-15 12:30:00,153.41,153.41,152.88,153.27,4384.0,145.2683,145.2683,144.7664,145.1357,4384.0
2021-01-15 13:00:00,153.18,153.58,152.88,153.16,8862.0,145.0505,145.4293,144.7664,145.0316,8862.0
2021-01-15 13:30:00,153.17,153.81,153.15,153.63,5680.0,145.041,145.6471,145.0221,145.4766,5680.0
2021-01-15 14:00:00,153.61,154.46,153.56,154.05,8115.0,145.4577,146.2626,145.4103,145.8743,8115.0
2021-01-15 14:30:00,154.06,154.63,154.0,154.27,9107.0,145.8838,146.4236,145.827,146.0827,9107.0
2021-01-15 15:00:00,154.21,154.74,154.21,154.74,45101.0,146.0259,146.5277,146.0259,146.5277,45101.0
2021-01-15 15:30:00,154.68,154.81,154.39,154.55,48437.0,146.4709,146.594,146.1963,146.3478,48437.0
2021-01-19 09:30:00,156.12,156.41,154.74,155.65,23925.0,147.8345,148.1091,146.5277,147.3894,23925.0
2021-01-19 10:00:00,156.02,156.3,155.7,156.16,15987.0,147.7398,148.0049,147.4368,147.8724,15987.0
2021-01-19 10:30:00,156.3,156.3,155.68,156.16,14687.0,148.0049,148.0049,147.4178,147.8724,14687.0
2021-01-19 11:00:00,156.19,156.28,154.88,155.15,24102.0,147.9008,147.986,146.6603,146.916,24102.0
2021-01-19 11:30:00,155.18,155.28,154.72,155.06,12947.0,146.9444,147.0391,146.5088,146.8307,12947.0
2021-01-19 12:00:00,155.03,155.69,154.97,155.49,10658.0,146.8023,147.4273,146.7455,147.2379,10658.0
2021-01-19 12:30:00,155.39,155.7,155.25,155.39,10067.0,147.1432,147.4368,147.0107,147.1432,10067.0
2021-01-19 13:00:00,155.37,155.39,154.75,154.75,23289.0,147.1243,147.1432,146.5372,146.5372,23289.0
2021-01-19 13:30:00,154.75,155.58,154.45,155.37,22108.0,146.5372,147.3231,146.2531,147.1243,22108.0
2021-01-19 14:00:00,155.36,155.9,155.33,155.82,9896.0,147.1148,147.6262,147.0864,147.5504,9896.0
2021-01-19 14:30:00,155.9,155.9,155.49,155.7,11049.0,147.6262,147.6262,147.2379,147.4368,11049.0
2021-01-19 15:00:00,155.74,155.81,155.36,155.53,12571.0,147.4747,147.5409,147.1148,147.2758,12571.0
2021-01-19 15:30:00,155.61,156.01,155.4,155.74,32690.0,147.3516,147.7303,147.1527,147.4747,32690.0
2021-01-20 09:30:00,156.31,158.36,155.87,156.02,143806.0,148.0144,149.9556,147.5978,147.7398,143806.0
2021-01-20 10:00:00,156.2,157.44,156.05,157.06,13129.0,147.9102,149.0844,147.7682,148.7246,13129.0
2021-01-20 10:30:00,157.09,157.3,156.88,156.93,15771.0,148.753,148.9519,148.5542,148.6015,15771.0
2021-01-20 11:00:00,156.87,156.97,156.49,156.69,32200.0,148.5447,148.6394,148.1849,148.3742,32200.0
2021-01-20 11:30:00,156.43,156.43,155.34,155.81,6835.0,148.128,148.128,147.0959,147.5409,6835.0
2021-01-20 12:00:00,155.88,156.09,155.18,155.18,5428.0,147.6072,147.8061,146.9444,146.9444,5428.0
2021-01-20 12:30:00,155.13,155.53,155.03,155.34,7045.0,146.897,147.2758,146.8023,147.0959,7045.0
2021-01-20 13:00:00,155.46,155.69,155.01,155.09,3975.0,147.2095,147.4273,146.7834,146.8592,3975.0
2021-01-20 13:30:00,155.13,155.66,155.09,155.66,6901.0,146.897,147.3989,146.8592,147.3989,6901.0
2021-01-20 14:00:00,155.56,155.56,154.93,155.07,7051.0,147.3042,147.3042,146.7076,146.8402,7051.0
2021-01-20 14:30:00,155.07,155.16,154.81,155.0,9120.0,146.8402,146.9254,146.594,146.7739,9120.0
2021-01-20 15:00:00,155.0,155.18,154.77,154.91,7676.0,146.7739,146.9444,146.5561,146.6887,7676.0
2021-01-20 15:30:00,154.94,155.25,154.71,154.76,36840.0,146.7171,147.0107,146.4993,146.5467,36840.0
2021-01-21 09:30:00,155.45,156.97,155.16,155.52,35394.0,147.2,148.6394,146.9254,147.2663,35394.0
2021-01-21 10:00:00,155.6,155.61,155.13,155.22,10127.0,147.3421,147.3516,146.897,146.9823,10127.0
2021-01-21 10:30:00,155.0,155.4,154.52,154.58,10974.0,146.7739,147.1527,146.3194,146.3762,10974.0
2021-01-21 11:00:00,154.53,155.01,154.48,154.61,20825.0,146.3289,146.7834,146.2815,146.4046,20825.0
2021-01-21 11:30:00,154.5,154.55,154.13,154.44,5544.0,146.3005,146.3478,145.9501,146.2436,5544.0
2021-01-21 12:00:00,154.47,154.68,154.14,154.14,7230.0,146.2721,146.4709,145.9596,145.9596,7230.0
2021-01-21 12:30:00,154.14,154.14,153.67,153.99,8942.0,145.9596,145.9596,145.5145,145.8175,8942.0
2021-01-21 13:00:00,153.96,154.1,153.63,153.65,15748.0,145.7891,145.9217,145.4766,145.4956,15748.0
2021-01-21 13:30:00,153.72,154.77,153.47,154.76,20162.0,145.5619,146.5561,145.3251,146.5467,20162.0
2021-01-21 14:00:00,154.64,154.7,154.36,154.48,9577.0,146.433,146.4898,146.1679,146.2815,9577.0
2021-01-21 14:30:00,154.5,154.66,153.97,153.98,13164.0,146.3005,146.452,145.7986,145.8081,13164.0
2021-01-21 15:00:00,154.0,154.17,153.72,153.87,32080.0,145.827,145.988,145.5619,145.7039,32080.0
2021-01-21 15:30:00,153.89,153.89,153.0,153.02,80904.0,145.7228,145.7228,144.8801,144.899,80904.0
2021-01-22 09:30:00,153.47,153.7,150.73,152.06,59870.0,145.3251,145.5429,142.7305,143.99,59870.0
2021-01-22 10:00:00,152.37,153.02,151.7,152.7,34180.0,144.2835,144.899,143.6491,144.596,34180.0
2021-01-22 10:30:00,152.58,153.07,151.96,152.03,30355.0,144.4824,144.9464,143.8953,143.9615,30355.0
2021-01-22 11:00:00,152.14,152.97,152.14,152.31,34604.0,144.0657,144.8517,144.0657,144.2267,34604.0
2021-01-22 11:30:00,152.2,152.75,152.04,152.65,35465.0,144.1225,144.6433,143.971,144.5486,35465.0
2021-01-22 12:00:00,152.64,153.22,152.64,152.77,29375.0,144.5392,145.0884,144.5392,144.6623,29375.0
2021-01-22 12:30:00,152.79,152.95,152.21,152.27,16746.0,144.6812,144.8327,144.132,144.1888,16746.0
2021-01-22 13:00:00,152.27,152.65,152.03,152.61,12513.0,144.1888,144.5486,143.9615,144.5108,12513.0
2021-01-22 13:30:00,152.66,152.78,152.43,152.49,12177.0,144.5581,144.6717,144.3403,144.3971,12177.0
2021-01-22 14:00:00,152.55,152.78,152.18,152.19,30339.0,144.454,144.6717,144.1036,144.1131,30339.0
2021-01-22 14:30:00,152.16,152.33,151.49,152.02,33388.0,144.0846,144.2456,143.4502,143.9521,33388.0
2021-01-22 15:00:00,152.02,152.02,151.53,151.76,36871.0,143.9521,143.9521,143.4881,143.7059,36871.0
2021-01-22 15:30:00,151.78,151.85,151.36,151.46,117423.0,143.7248,143.7911,143.3271,143.4218,117423.0
2021-01-25 09:30:00,152.6,152.67,149.27,149.7,34499.0,144.5013,144.5676,141.348,141.7552,34499.0
2021-01-25 10:00:00,149.56,150.48,149.02,149.47,19168.0,141.6226,142.4938,141.1113,141.5374,19168.0
2021-01-25 10:30:00,149.49,150.59,149.49,149.63,17541.0,141.5564,142.598,141.5564,141.6889,17541.0
2021-01-25 11:00:00,149.61,149.99,148.73,149.36,22125.0,141.67,142.0298,140.8367,141.4332,22125.0
2021-01-25 11:30:00,149.2,151.22,149.05,150.91,17760.0,141.2817,143.1945,141.1397,142.901,17760.0
2021-01-25 12:00:00,150.9,151.41,150.58,151.26,14752.0,142.8915,143.3745,142.5885,143.2324,14752.0
2021-01-25 12:30:00,151.27,151.73,151.26,151.52,7937.0,143.2419,143.6775,143.2324,143.4786,7937.0
2021-01-25 13:00:00,151.44,152.02,151.43,151.73,7667.0,143.4029,143.9521,143.3934,143.6775,7667.0
2021-01-25 13:30:00,151.77,152.18,151.73,152.13,18094.0,143.7153,144.1036,143.6775,144.0562,18094.0
2021-01-25 14:00:00,152.2,153.07,152.04,152.41,17746.0,144.1225,144.9464,143.971,144.3214,17746.0
2021-01-25 14:30:00,152.29,152.38,151.95,151.96,19292.0,144.2078,144.293,143.8858,143.8953,19292.0
2021-01-25 15:00:00,151.97,152.07,151.4,151.57,24161.0,143.9047,143.9994,143.365,143.526,24161.0
2021-01-25 15:30:00,151.52,152.78,151.41,152.59,95736.0,143.4786,144.6717,143.3745,144.4918,95736.0
2021-01-26 09:30:00,152.21,153.72,151.82,153.09,24354.0,144.132,145.5619,143.7627,144.9653,24354.0
2021-01-26 10:00:00,153.12,153.63,152.68,153.63,19690.0,144.9937,145.4766,144.5771,145.4766,19690.0
2021-01-26 10:30:00,153.63,154.0,153.32,153.71,16476.0,145.4766,145.827,145.1831,145.5524,16476.0
2021-01-26 11:00:00,153.7,154.03,153.14,153.53,11485.0,145.5429,145.8554,145.0126,145.3819,11485.0
2021-01-26 11:30:00,153.5,154.41,153.31,154.41,8126.0,145.3535,146.2152,145.1736,146.2152,8126.0
2021-01-26 12:00:00,154.21,154.28,153.64,154.18,8160.0,146.0259,146.0921,145.4861,145.9974,8160.0
2021-01-26 12:30:00,154.08,154.32,153.63,153.81,6851.0,145.9028,146.13,145.4766,145.6471,6851.0
2021-01-26 13:00:00,153.71,154.32,153.66,154.11,6229.0,145.5524,146.13,145.505,145.9312,6229.0
2021-01-26 13:30:00,154.17,154.71,154.14,154.67,10532.0,145.988,146.4993,145.9596,146.4614,10532.0
2021-01-26 14:00:00,154.7,154.99,154.35,154.47,18976.0,146.4898,146.7645,146.1584,146.2721,18976.0
2021-01-26 14:30:00,154.37,154.7,154.28,154.65,24479.0,146.1774,146.4898,146.0921,146.4425,24479.0
2021-01-26 15:00:00,154.69,155.76,154.63,155.74,24591.0,146.4804,147.4936,146.4236,147.4747,24591.0
2021-01-26 15:30:00,155.75,155.75,154.62,154.87,58475.0,147.4841,147.4841,146.4141,146.6508,58475.0
2021-01-27 09:30:00,154.43,157.3,152.92,155.3,37995.0,146.2342,148.9519,144.8043,147.058,37995.0
2021-01-27 10:00:00,155.3,156.19,154.42,154.94,29295.0,147.058,147.9008,146.2247,146.7171,29295.0
2021-01-27 10:30:00,154.97,154.97,154.14,154.15,14156.0,146.7455,146.7455,145.9596,145.969,14156.0
2021-01-27 11:00:00,154.07,154.29,151.7,151.88,18908.0,145.8933,146.1016,143.6491,143.8195,18908.0
2021-01-27 11:30:00,152.0,152.18,150.88,151.15,14545.0,143.9331,144.1036,142.8726,143.1283,14545.0
2021-01-27 12:00:00,151.15,152.58,150.93,152.53,15707.0,143.1283,144.4824,142.9199,144.435,15707.0
2021-01-27 12:30:00,152.52,152.9,152.03,152.54,15344.0,144.4255,144.7854,143.9615,144.4445,15344.0
2021-01-27 13:00:00,152.56,152.78,151.88,152.22,9612.0,144.4634,144.6717,143.8195,144.1415,9612.0
2021-01-27 13:30:00,152.1,152.29,151.54,151.62,14090.0,144.0278,144.2078,143.4976,143.5733,14090.0
2021-01-27 14:00:00,151.61,151.7,150.96,151.35,16659.0,143.5638,143.6491,142.9483,143.3176,16659.0
2021-01-27 14:30:00,151.31,151.45,150.14,150.36,25476.0,143.2798,143.4123,142.1719,142.3802,25476.0
2021-01-27 15:00:00,150.34,150.6,149.37,149.37,23111.0,142.3612,142.6074,141.4427,141.4427,23111.0
2021-01-27 15:30:00,149.56,150.07,148.84,149.77,57508.0,141.6226,142.1056,140.9408,141.8215,57508.0
2021-01-28 09:30:00,151.83,152.61,149.89,152.12,27298.0,143.7722,144.5108,141.9351,144.0468,27298.0
2021-01-28 10:00:00,152.07,152.62,151.37,151.49,18612.0,143.9994,144.5202,143.3366,143.4502,18612.0
2021-01-28 10:30:00,151.5,151.84,150.63,151.28,12300.0,143.4597,143.7816,142.6358,143.2514,12300.0
2021-01-28 11:00:00,151.26,152.0,150.58,152.0,27011.0,143.2324,143.9331,142.5885,143.9331,27011.0
2021-01-28 11:30:00,151.79,151.99,151.21,151.84,15588.0,143.7343,143.9237,143.1851,143.7816,15588.0
2021-01-28 12:00:00,151.95,152.08,151.18,151.41,16090.0,143.8858,144.0089,143.1567,143.3745,16090.0
2021-01-28 12:30:00,151.48,151.87,151.46,151.56,8799.0,143.4407,143.81,143.4218,143.5165,8799.0
2021-01-28 13:00:00,151.61,151.66,150.61,151.5,18038.0,143.5638,143.6112,142.6169,143.4597,18038.0
2021-01-28 13:30:00,151.54,151.67,150.98,151.13,14720.0,143.4976,143.6207,142.9673,143.1093,14720.0
2021-01-28 14:00:00,151.18,151.37,150.64,150.87,10776.0,143.1567,143.3366,142.6453,142.8631,10776.0
2021-01-28 14:30:00,150.83,150.83,149.73,150.16,20227.0,142.8252,142.8252,141.7836,142.1908,20227.0
2021-01-28 15:00:00,150.02,150.19,149.63,149.78,22788.0,142.0582,142.2192,141.6889,141.831,22788.0
2021-01-28 15:30:00,149.77,149.95,148.82,148.82,64969.0,141.8215,141.9919,140.9219,140.9219,64969.0
2021-01-29 09:30:00,148.19,148.69,146.86,147.0,26525.0,140.3253,140.7988,139.0659,139.1985,26525.0
2021-01-29 10:00:00,146.85,147.75,146.2,147.39,17768.0,139.0565,139.9087,138.441,139.5678,17768.0
2021-01-29 10:30:00,147.65,147.94,146.96,147.22,11554.0,139.814,140.0886,139.1606,139.4068,11554.0
2021-01-29 11:00:00,147.22,147.32,146.09,146.17,13174.0,139.4068,139.5015,138.3368,138.4125,13174.0
2021-01-29 11:30:00,146.09,146.14,145.21,145.69,16200.0,138.3368,138.3841,137.5035,137.958,16200.0
2021-01-29 12:00:00,145.67,145.9,144.74,144.87,27898.0,137.9391,138.1569,137.0584,137.1815,27898.0
2021-01-29 12:30:00,144.82,145.25,144.55,144.77,17824.0,137.1342,137.5414,136.8785,137.0868,17824.0
2021-01-29 13:00:00,144.67,145.15,144.0,145.15,23231.0,136.9922,137.4467,136.3577,137.4467,23231.0
2021-01-29 13:30:00,145.01,145.01,144.34,144.53,10863.0,137.3141,137.3141,136.6797,136.8596,10863.0
2021-01-29 14:00:00,144.52,145.78,144.52,145.56,7401.0,136.8501,138.0432,136.8501,137.8349,7401.0
2021-01-29 14:30:00,145.52,145.93,145.03,145.71,16246.0,137.797,138.1853,137.333,137.977,16246.0
2021-01-29 15:00:00,145.7,146.26,145.64,145.64,18638.0,137.9675,138.4978,137.9107,137.9107,18638.0
2021-01-29 15:30:00,145.68,145.92,144.61,144.69,62469.0,137.9486,138.1758,136.9353,137.0111,62469.0
2021-02-01 09:30:00,147.42,148.3,146.81,147.3,40527.0,139.5962,140.4295,139.0186,139.4826,40527.0
2021-02-01 10:00:00,147.53,148.68,147.02,148.19,15698.0,139.7004,140.7893,139.2174,140.3253,15698.0
2021-02-01 10:30:00,148.19,148.71,147.51,147.51,21720.0,140.3253,140.8177,139.6814,139.6814,21720.0
2021-02-01 11:00:00,147.61,147.91,147.29,147.84,14074.0,139.7761,140.0602,139.4731,139.9939,14074.0
2021-02-01 11:30:00,147.88,148.66,147.54,148.24,13341.0,140.0318,140.7704,139.7098,140.3727,13341.0
2021-02-01 12:00:00,148.27,149.34,148.27,148.65,16119.0,140.4011,141.4143,140.4011,140.7609,16119.0
2021-02-01 12:30:00,148.81,148.98,148.34,148.89,11800.0,140.9124,141.0734,140.4674,140.9882,11800.0
2021-02-01 13:00:00,148.95,149.09,148.21,148.5,16046.0,141.045,141.1776,140.3443,140.6189,16046.0
2021-02-01 13:30:00,148.56,148.86,148.08,148.47,10567.0,140.6757,140.9598,140.2212,140.5905,10567.0
2021-02-01 14:00:00,148.41,149.27,148.3,149.11,14720.0,140.5337,141.348,140.4295,141.1965,14720.0
2021-02-01 14:30:00,149.17,149.17,148.43,148.46,7804.0,141.2533,141.2533,140.5526,140.581,7804.0
2021-02-01 15:00:00,148.5,148.69,148.12,148.19,13276.0,140.6189,140.7988,140.2591,140.3253,13276.0
2021-02-01 15:30:00,148.21,148.9,148.02,148.43,38153.0,140.3443,140.9977,140.1644,140.5526,38153.0
2021-02-02 09:30:00,148.73,150.02,148.03,150.0,26321.0,140.8367,142.0582,140.1738,142.0393,26321.0
2021-02-02 10:00:00,149.9,151.84,149.77,151.16,46531.0,141.9446,143.7816,141.8215,143.1377,46531.0
2021-02-02 10:30:00,151.14,151.5,150.59,150.89,15557.0,143.1188,143.4597,142.598,142.8821,15557.0
2021-02-02 11:00:00,150.8,151.86,150.75,151.77,9778.0,142.7968,143.8006,142.7495,143.7153,9778.0
2021-02-02 11:30:00,151.78,152.01,151.63,151.76,10418.0,143.7248,143.9426,143.5828,143.7059,10418.0
2021-02-02 12:00:00,151.78,152.04,151.47,151.47,13749.0,143.7248,143.971,143.4313,143.4313,13749.0
2021-02-02 12:30:00,151.45,151.76,151.42,151.59,7857.0,143.4123,143.7059,143.3839,143.5449,7857.0
2021-02-02 13:00:00,151.57,151.76,151.42,151.56,9620.0,143.526,143.7059,143.3839,143.5165,9620.0
2021-02-02 13:30:00,151.59,152.06,151.59,151.97,66892.0,143.5449,143.99,143.5449,143.9047,66892.0
2021-02-02 14:00:00,151.96,152.52,151.81,152.41,14289.0,143.8953,144.4255,143.7532,144.3214,14289.0
2021-02-02 14:30:00,152.45,152.61,152.07,152.11,13494.0,144.3593,144.5108,143.9994,144.0373,13494.0
2021-02-02 15:00:00,152.17,152.24,151.93,151.96,13112.0,144.0941,144.1604,143.8669,143.8953,13112.0
2021-02-02 15:30:00,151.95,152.1,151.23,151.43,50321.0,143.8858,144.0278,143.204,143.3934,50321.0
2021-02-03 09:30:00,151.91,152.1,149.91,150.01,44096.0,143.8479,144.0278,141.9541,142.0488,44096.0
2021-02-03 10:00:00,150.02,150.41,149.56,150.12,13821.0,142.0582,142.4275,141.6226,142.1529,13821.0
2021-02-03 10:30:00,150.12,150.26,149.17,149.71,13992.0,142.1529,142.2855,141.2533,141.7647,13992.0
2021-02-03 11:00:00,149.8,151.06,149.46,151.0,16426.0,141.8499,143.043,141.5279,142.9862,16426.0
2021-02-03 11:30:00,150.68,150.9,150.13,150.13,7200.0,142.6832,142.8915,142.1624,142.1624,7200.0
2021-02-03 12:00:00,150.22,150.41,149.72,149.86,12333.0,142.2476,142.4275,141.7741,141.9067,12333.0
2021-02-03 12:30:00,149.86,150.4,149.75,149.97,5423.0,141.9067,142.4181,141.8026,142.0109,5423.0
2021-02-03 13:00:00,149.99,150.02,149.78,150.0,8597.0,142.0298,142.0582,141.831,142.0393,8597.0
2021-02-03 13:30:00,150.0,150.88,149.91,150.78,9183.0,142.0393,142.8726,141.9541,142.7779,9183.0
2021-02-03 14:00:00,150.78,150.93,150.54,150.55,6318.0,142.7779,142.9199,142.5506,142.5601,6318.0
2021-02-03 14:30:00,150.55,150.55,149.43,149.99,15590.0,142.5601,142.5601,141.4995,142.0298,15590.0
2021-02-03 15:00:00,149.95,150.18,149.64,149.92,16904.0,141.9919,142.2097,141.6984,141.9635,16904.0
2021-02-03 15:30:00,149.9,150.14,149.4,149.41,40689.0,141.9446,142.1719,141.4711,141.4806,40689.0
2021-02-04 09:30:00,150.96,150.96,149.88,150.38,14624.0,142.9483,142.9483,141.9257,142.3991,14624.0
2021-02-04 10:00:00,150.72,151.77,150.72,151.51,13056.0,142.7211,143.7153,142.7211,143.4691,13056.0
2021-02-04 10:30:00,151.5,152.32,151.29,152.15,16781.0,143.4597,144.2362,143.2608,144.0752,16781.0
2021-02-04 11:00:00,152.08,152.74,151.9,151.99,19197.0,144.0089,144.6339,143.8384,143.9237,19197.0
2021-02-04 11:30:00,152.04,152.42,151.67,152.13,18391.0,143.971,144.3309,143.6207,144.0562,18391.0
2021-02-04 12:00:00,152.23,152.7,152.23,152.48,11661.0,144.1509,144.596,144.1509,144.3877,11661.0
2021-02-04 12:30:00,152.45,152.5,152.25,152.3,8636.0,144.3593,144.4066,144.1699,144.2172,8636.0
2021-02-04 13:00:00,152.32,152.79,152.05,152.69,13289.0,144.2362,144.6812,143.9805,144.5865,13289.0
2021-02-04 13:30:00,152.72,152.97,152.62,152.62,11079.0,144.6149,144.8517,144.5202,144.5202,11079.0
2021-02-04 14:00:00,152.48,152.96,152.46,152.7,13258.0,144.3877,144.8422,144.3687,144.596,13258.0
2021-02-04 14:30:00,152.65,152.98,152.46,152.56,11830.0,144.5486,144.8611,144.3687,144.4634,11830.0
2021-02-04 15:00:00,152.56,152.93,152.46,152.69,13723.0,144.4634,144.8138,144.3687,144.5865,13723.0
2021-02-04 15:30:00,152.71,153.48,152.52,153.39,43388.0,144.6055,145.3346,144.4255,145.2494,43388.0
2021-02-05 09:30:00,153.63,154.44,153.39,153.98,11464.0,145.4766,146.2436,145.2494,145.8081,11464.0
2021-02-05 10:00:00,154.11,154.39,153.51,154.03,9293.0,145.9312,146.1963,145.363,145.8554,9293.0
2021-02-05 10:30:00,153.96,154.55,153.46,153.93,31816.0,145.7891,146.3478,145.3157,145.7607,31816.0
2021-02-05 11:00:00,153.83,153.92,153.09,153.36,17061.0,145.666,145.7512,144.9653,145.221,17061.0
2021-02-05 11:30:00,153.4,153.87,153.18,153.4,15117.0,145.2588,145.7039,145.0505,145.2588,15117.0
2021-02-05 12:00:00,153.16,153.27,152.68,152.69,17966.0,145.0316,145.1357,144.5771,144.5865,17966.0
2021-02-05 12:30:00,152.65,153.14,152.07,152.93,35720.0,144.5486,145.0126,143.9994,144.8138,35720.0
2021-02-05 13:00:00,153.03,153.11,152.42,152.77,39464.0,144.9085,144.9842,144.3309,144.6623,39464.0
2021-02-05 13:30:00,152.69,153.11,152.58,152.91,24200.0,144.5865,144.9842,144.4824,144.7948,24200.0
2021-02-05 14:00:00,152.93,153.1,152.68,152.83,27509.0,144.8138,144.9748,144.5771,144.7191,27509.0
2021-02-05 14:30:00,152.94,153.03,152.68,152.86,20944.0,144.8233,144.9085,144.5771,144.7475,20944.0
2021-02-05 15:00:00,152.89,153.38,152.73,153.22,34629.0,144.7759,145.2399,144.6244,145.0884,34629.0
2021-02-05 15:30:00,153.22,153.43,152.69,153.02,62949.0,145.0884,145.2872,144.5865,144.899,62949.0
2021-02-08 09:30:00,153.49,156.15,153.01,155.14,159307.0,145.3441,147.8629,144.8895,146.9065,159307.0
2021-02-08 10:00:00,155.4,157.25,155.26,156.41,28920.0,147.1527,148.9045,147.0201,148.1091,28920.0
2021-02-08 10:30:00,156.58,157.44,155.93,156.4,63060.0,148.2701,149.0844,147.6546,148.0996,63060.0
2021-02-08 11:00:00,156.47,156.66,155.66,156.28,38493.0,148.1659,148.3458,147.3989,147.986,38493.0
2021-02-08 11:30:00,156.32,157.11,155.87,156.92,42642.0,148.0239,148.7719,147.5978,148.592,42642.0
2021-02-08 12:00:00,156.84,157.64,156.61,157.48,28230.0,148.5163,149.2738,148.2985,149.1223,28230.0
2021-02-08 12:30:00,157.44,157.51,155.93,156.16,30250.0,149.0844,149.1507,147.6546,147.8724,30250.0
2021-02-08 13:00:00,156.07,156.77,155.95,156.51,21678.0,147.7871,148.45,147.6735,148.2038,21678.0
2021-02-08 13:30:00,156.45,157.11,156.45,157.03,23037.0,148.147,148.7719,148.147,148.6962,23037.0
2021-02-08 14:00:00,157.03,157.66,156.78,157.54,26737.0,148.6962,149.2928,148.4595,149.1791,26737.0
2021-02-08 14:30:00,157.6,158.21,157.41,158.06,52086.0,149.2359,149.8136,149.056,149.6715,52086.0
2021-02-08 15:00:00,158.11,158.12,157.31,157.49,49033.0,149.7189,149.7283,148.9613,149.1318,49033.0
2021-02-08 15:30:00,157.5,158.78,157.17,158.71,148839.0,149.1412,150.3533,148.8288,150.287,148839.0
2021-02-09 09:30:00,148.9,150.73,144.29,148.76,197332.0,140.9977,142.7305,136.6323,140.8651,197332.0
2021-02-09 10:00:00,148.48,148.64,143.5,143.99,161024.0,140.6,140.7515,135.8842,136.3482,161024.0
2021-02-09 10:30:00,144.35,144.76,142.01,142.71,121927.0,136.6891,137.0774,134.4733,135.1362,121927.0
2021-02-09 11:00:00,142.67,144.51,142.51,142.66,72008.0,135.0983,136.8406,134.9468,135.0888,72008.0
2021-02-09 11:30:00,142.77,143.65,141.64,142.0,154176.0,135.193,136.0263,134.123,134.4639,154176.0
2021-02-09 12:00:00,142.03,144.5,142.03,144.49,80356.0,134.4923,136.8312,134.4923,136.8217,80356.0
2021-02-09 12:30:00,144.45,144.92,143.89,144.02,61197.0,136.7838,137.2289,136.2536,136.3767,61197.0
2021-02-09 13:00:00,144.12,144.97,143.92,144.89,41764.0,136.4713,137.2762,136.282,137.2005,41764.0
2021-02-09 13:30:00,144.84,145.0,144.41,144.77,45647.0,137.1531,137.3046,136.746,137.0868,45647.0
2021-02-09 14:00:00,144.74,146.0,144.53,145.97,69694.0,137.0584,138.2516,136.8596,138.2232,69694.0
2021-02-09 14:30:00,145.99,147.83,145.99,147.83,91485.0,138.2421,139.9844,138.2421,139.9844,91485.0
2021-02-09 15:00:00,147.74,148.57,146.59,146.99,168593.0,139.8992,140.6852,138.8103,139.189,168593.0
2021-02-09 15:30:00,146.98,149.51,146.78,149.51,305846.0,139.1796,141.5753,138.9902,141.5753,305846.0
2021-02-10 09:30:00,149.47,152.35,149.31,152.15,82861.0,141.5374,144.2646,141.3859,144.0752,82861.0
2021-02-10 10:00:00,152.23,152.86,151.09,151.34,97080.0,144.1509,144.7475,143.0714,143.3082,97080.0
2021-02-10 10:30:00,151.36,151.64,149.99,150.69,88916.0,143.3271,143.5922,142.0298,142.6927,88916.0
2021-02-10 11:00:00,150.69,151.29,150.15,150.47,51440.0,142.6927,143.2608,142.1813,142.4843,51440.0
2021-02-10 11:30:00,150.43,150.53,149.12,149.21,30260.0,142.4465,142.5412,141.206,141.2912,30260.0
2021-02-10 12:00:00,149.22,149.63,148.89,149.34,34387.0,141.3007,141.6889,140.9882,141.4143,34387.0
2021-02-10 12:30:00,149.35,149.42,148.39,148.4,34191.0,141.4238,141.4901,140.5147,140.5242,34191.0
2021-02-10 13:00:00,148.35,150.08,148.11,149.88,43522.0,140.4769,142.115,140.2496,141.9257,43522.0
2021-02-10 13:30:00,149.91,150.08,149.48,149.5,30448.0,141.9541,142.115,141.5469,141.5658,30448.0
2021-02-10 14:00:00,149.47,149.94,149.47,149.63,44792.0,141.5374,141.9825,141.5374,141.6889,44792.0
2021-02-10 14:30:00,149.67,150.12,149.58,149.97,29272.0,141.7268,142.1529,141.6416,142.0109,29272.0
2021-02-10 15:00:00,150.0,150.69,149.96,150.69,62412.0,142.0393,142.6927,142.0014,142.6927,62412.0
2021-02-10 15:30:00,150.69,150.73,148.44,148.82,90562.0,142.6927,142.7305,140.5621,140.9219,90562.0
2021-02-11 09:30:00,150.06,153.01,149.5,151.57,98728.0,142.0961,144.8895,141.5658,143.526,98728.0
2021-02-11 10:00:00,151.65,151.97,150.22,150.34,61112.0,143.6017,143.9047,142.2476,142.3612,61112.0
2021-02-11 10:30:00,150.34,151.32,150.28,150.89,67383.0,142.3612,143.2892,142.3044,142.8821,67383.0
2021-02-11 11:00:00,150.9,151.0,150.41,150.99,28517.0,142.8915,142.9862,142.4275,142.9767,28517.0
2021-02-11 11:30:00,150.97,151.01,150.39,150.75,22609.0,142.9578,142.9957,142.4086,142.7495,22609.0
2021-02-11 12:00:00,150.75,151.33,150.42,151.09,45073.0,142.7495,143.2987,142.437,143.0714,45073.0
2021-02-11 12:30:00,151.14,151.47,150.43,150.49,27830.0,143.1188,143.4313,142.4465,142.5033,27830.0
2021-02-11 13:00:00,150.5,150.54,149.3,149.41,20458.0,142.5127,142.5506,141.3764,141.4806,20458.0
2021-02-11 13:30:00,149.41,149.41,148.03,148.2,32070.0,141.4806,141.4806,140.1738,140.3348,32070.0
2021-02-11 14:00:00,148.21,148.74,148.03,148.2,16387.0,140.3443,140.8462,140.1738,140.3348,16387.0
2021-02-11 14:30:00,148.15,148.46,147.79,148.4,26725.0,140.2875,140.581,139.9466,140.5242,26725.0
2021-02-11 15:00:00,148.44,149.22,148.43,148.74,27702.0,140.5621,141.3007,140.5526,140.8462,27702.0
2021-02-11 15:30:00,148.76,149.18,148.08,148.66,84356.0,140.8651,141.2628,140.2212,140.7704,84356.0
2021-02-12 09:30:00,150.0,150.42,145.75,146.49,40537.0,142.0393,142.437,138.0148,138.7156,40537.0
2021-02-12 10:00:00,146.18,147.24,145.73,146.81,31197.0,138.422,139.4258,137.9959,139.0186,31197.0
2021-02-12 10:30:00,146.81,148.13,146.48,148.13,29439.0,139.0186,140.2685,138.7061,140.2685,29439.0
2021-02-12 11:00:00,148.06,148.06,146.46,146.9,20642.0,140.2022,140.2022,138.6872,139.1038,20642.0
2021-02-12 11:30:00,146.88,147.26,146.69,146.94,18758.0,139.0849,139.4447,138.905,139.1417,18758.0
2021-02-12 12:00:00,146.92,146.99,145.76,145.92,21186.0,139.1227,139.189,138.0243,138.1758,21186.0
2021-02-12 12:30:00,145.84,145.97,145.41,145.69,21974.0,138.1001,138.2232,137.6929,137.958,21974.0
2021-02-12 13:00:00,145.7,146.51,145.62,146.14,22642.0,137.9675,138.7345,137.8917,138.3841,22642.0
2021-02-12 13:30:00,146.14,146.41,145.76,145.77,15802.0,138.3841,138.6398,138.0243,138.0338,15802.0
2021-02-12 14:00:00,145.8,146.07,145.39,145.84,22309.0,138.0622,138.3179,137.6739,138.1001,22309.0
2021-02-12 14:30:00,145.87,145.95,145.02,145.24,26914.0,138.1285,138.2042,137.3236,137.5319,26914.0
2021-02-12 15:00:00,145.17,145.89,145.05,145.76,27477.0,137.4656,138.1474,137.352,138.0243,27477.0
2021-02-12 15:30:00,145.73,146.1,145.3,145.64,100332.0,137.9959,138.3463,137.5887,137.9107,100332.0
2021-02-16 09:30:00,146.39,147.95,144.1,144.46,54482.0,138.6209,140.0981,136.4524,136.7933,54482.0
2021-02-16 10:00:00,144.48,145.12,143.61,145.06,60814.0,136.8122,137.4183,135.9884,137.3615,60814.0
2021-02-16 10:30:00,145.17,146.99,145.16,146.42,70503.0,137.4656,139.189,137.4561,138.6493,70503.0
2021-02-16 11:00:00,146.22,146.63,145.48,145.82,89436.0,138.4599,138.8481,137.7592,138.0811,89436.0
2021-02-16 11:30:00,145.84,146.11,145.46,145.77,62649.0,138.1001,138.3557,137.7402,138.0338,62649.0
2021-02-16 12:00:00,145.75,147.45,145.75,147.45,33463.0,138.0148,139.6246,138.0148,139.6246,33463.0
2021-02-16 12:30:00,147.3,147.7,146.75,146.95,27887.0,139.4826,139.8613,138.9618,139.1512,27887.0
2021-02-16 13:00:00,147.0,147.35,146.01,146.38,33720.0,139.1985,139.5299,138.261,138.6114,33720.0
2021-02-16 13:30:00,146.32,146.55,145.54,145.95,39638.0,138.5546,138.7724,137.816,138.2042,39638.0
2021-02-16 14:00:00,145.94,146.0,144.62,145.17,73150.0,138.1948,138.2516,136.9448,137.4656,73150.0
2021-02-16 14:30:00,145.21,146.51,145.14,146.44,38516.0,137.5035,138.7345,137.4372,138.6682,38516.0
2021-02-16 15:00:00,146.39,146.62,145.91,146.54,42968.0,138.6209,138.8387,138.1663,138.7629,42968.0
2021-02-16 15:30:00,146.5,146.64,145.76,146.25,111896.0,138.725,138.8576,138.0243,138.4883,111896.0
2021-02-17 09:30:00,145.16,148.45,145.16,146.4,68215.0,137.4561,140.5715,137.4561,138.6303,68215.0
2021-02-17 10:00:00,146.49,147.35,145.91,147.35,69000.0,138.7156,139.5299,138.1663,139.5299,69000.0
2021-02-17 10:30:00,147.25,148.85,147.25,148.46,37820.0,139.4352,140.9503,139.4352,140.581,37820.0
2021-02-17 11:00:00,148.39,148.77,147.83,148.46,39646.0,140.5147,140.8746,139.9844,140.581,39646.0
2021-02-17 11:30:00,148.39,148.99,148.14,148.83,24014.0,140.5147,141.0829,140.278,140.9314,24014.0
2021-02-17 12:00:00,148.82,148.97,147.93,148.42,25751.0,140.9219,141.0639,140.0791,140.5431,25751.0
2021-02-17 12:30:00,148.41,148.73,148.18,148.2,20378.0,140.5337,140.8367,140.3159,140.3348,20378.0
2021-02-17 13:00:00,148.31,149.21,148.28,149.01,22878.0,140.439,141.2912,140.4106,141.1018,22878.0
2021-02-17 13:30:00,149.04,149.7,148.77,149.54,28901.0,141.1302,141.7552,140.8746,141.6037,28901.0
2021-02-17 14:00:00,149.69,149.74,148.69,148.97,22522.0,141.7457,141.7931,140.7988,141.0639,22522.0
2021-02-17 14:30:00,149.0,149.13,147.99,149.1,31780.0,141.0924,141.2155,140.136,141.187,31780.0
2021-02-17 15:00:00,149.01,149.44,148.65,148.8,29859.0,141.1018,141.509,140.7609,140.903,29859.0
2021-02-17 15:30:00,148.77,149.12,148.47,148.89,53189.0,140.8746,141.206,140.5905,140.9882,53189.0
2021-02-18 09:30:00,147.19,149.44,147.19,148.79,27910.0,139.3784,141.509,139.3784,140.8935,27910.0
2021-02-18 10:00:00,148.8,149.17,148.07,148.84,22727.0,140.903,141.2533,140.2117,140.9408,22727.0
2021-02-18 10:30:00,148.77,149.38,148.09,149.28,24769.0,140.8746,141.4522,140.2307,141.3575,24769.0
2021-02-18 11:00:00,149.21,149.72,148.69,148.69,31543.0,141.2912,141.7741,140.7988,140.7988,31543.0
2021-02-18 11:30:00,148.82,149.13,148.59,149.12,20994.0,140.9219,141.2155,140.7041,141.206,20994.0
2021-02-18 12:00:00,149.12,149.84,149.07,149.84,23086.0,141.206,141.8878,141.1586,141.8878,23086.0
2021-02-18 12:30:00,149.85,150.0,149.56,149.9,14182.0,141.8972,142.0393,141.6226,141.9446,14182.0
2021-02-18 13:00:00,149.9,149.9,149.62,149.79,18478.0,141.9446,141.9446,141.6795,141.8404,18478.0
2021-02-18 13:30:00,149.87,150.1,149.65,149.91,18055.0,141.9162,142.134,141.7079,141.9541,18055.0
2021-02-18 14:00:00,149.94,150.37,149.86,150.27,25265.0,141.9825,142.3896,141.9067,142.295,25265.0
2021-02-18 14:30:00,150.31,150.55,150.14,150.46,18649.0,142.3328,142.5601,142.1719,142.4749,18649.0
2021-02-18 15:00:00,150.45,151.98,150.39,151.89,53772.0,142.4654,143.9142,142.4086,143.829,53772.0
2021-02-18 15:30:00,151.82,152.73,151.75,152.71,159297.0,143.7627,144.6244,143.6964,144.6055,159297.0
2021-02-19 09:30:00,152.95,153.78,151.82,152.94,83770.0,144.8327,145.6187,143.7627,144.8233,83770.0
2021-02-19 10:00:00,152.87,152.93,151.42,152.22,35859.0,144.757,144.8138,143.3839,144.1415,35859.0
2021-02-19 10:30:00,152.2,152.9,151.84,151.94,42883.0,144.1225,144.7854,143.7816,143.8763,42883.0
2021-02-19 11:00:00,151.94,152.88,151.88,151.9,64750.0,143.8763,144.7664,143.8195,143.8384,64750.0
2021-02-19 11:30:00,151.74,151.86,151.31,151.69,18820.0,143.6869,143.8006,143.2798,143.6396,18820.0
2021-02-19 12:00:00,151.68,151.86,150.91,151.67,28642.0,143.6301,143.8006,142.901,143.6207,28642.0
2021-02-19 12:30:00,151.68,152.18,151.65,151.98,42914.0,143.6301,144.1036,143.6017,143.9142,42914.0
2021-02-19 13:00:00,151.93,152.08,151.25,151.38,16657.0,143.8669,144.0089,143.2229,143.346,16657.0
2021-02-19 13:30:00,151.22,151.43,151.01,151.23,13204.0,143.1945,143.3934,142.9957,143.204,13204.0
2021-02-19 14:00:00,151.3,151.48,150.83,150.83,18175.0,143.2703,143.4407,142.8252,142.8252,18175.0
2021-02-19 14:30:00,150.88,150.95,150.27,150.69,23976.0,142.8726,142.9389,142.295,142.6927,23976.0
2021-02-19 15:00:00,150.73,150.9,150.37,150.59,46074.0,142.7305,142.8915,142.3896,142.598,46074.0
2021-02-19 15:30:00,150.59,151.24,150.54,150.81,156261.0,142.598,143.2135,142.5506,142.8063,156261.0
2021-02-22 09:30:00,149.87,151.53,149.33,150.75,35019.0,141.9162,143.4881,141.4048,142.7495,35019.0
2021-02-22 10:00:00,150.75,152.47,150.74,152.31,47528.0,142.7495,144.3782,142.74,144.2267,47528.0
2021-02-22 10:30:00,152.4,153.37,152.06,153.07,54916.0,144.3119,145.2304,143.99,144.9464,54916.0
2021-02-22 11:00:00,153.07,153.11,152.2,152.49,27325.0,144.9464,144.9842,144.1225,144.3971,27325.0
2021-02-22 11:30:00,152.58,152.83,152.19,152.44,13751.0,144.4824,144.7191,144.1131,144.3498,13751.0
2021-02-22 12:00:00,152.4,152.56,152.19,152.45,16425.0,144.3119,144.4634,144.1131,144.3593,16425.0
2021-02-22 12:30:00,152.52,152.56,152.28,152.45,8869.0,144.4255,144.4634,144.1983,144.3593,8869.0
2021-02-22 13:00:00,152.48,152.97,152.43,152.95,13957.0,144.3877,144.8517,144.3403,144.8327,13957.0
2021-02-22 13:30:00,152.89,153.17,152.71,153.02,18148.0,144.7759,145.041,144.6055,144.899,18148.0
2021-02-22 14:00:00,153.1,153.2,152.88,152.91,11063.0,144.9748,145.0695,144.7664,144.7948,11063.0
2021-02-22 14:30:00,152.94,153.56,152.93,153.29,25220.0,144.8233,145.4103,144.8138,145.1547,25220.0
2021-02-22 15:00:00,153.26,153.43,152.82,153.41,35932.0,145.1263,145.2872,144.7096,145.2683,35932.0
2021-02-22 15:30:00,153.42,153.73,152.75,152.85,153375.0,145.2778,145.5713,144.6433,144.738,153375.0
2021-02-23 09:30:00,152.42,153.78,151.54,152.87,32709.0,144.3309,145.6187,143.4976,144.757,32709.0
2021-02-23 10:00:00,152.63,153.71,150.91,151.02,98844.0,144.5297,145.5524,142.901,143.0052,98844.0
2021-02-23 10:30:00,150.95,152.74,150.95,152.54,28632.0,142.9389,144.6339,142.9389,144.4445,28632.0
2021-02-23 11:00:00,152.62,152.62,151.84,152.14,22757.0,144.5202,144.5202,143.7816,144.0657,22757.0
2021-02-23 11:30:00,152.1,152.31,149.84,149.84,95113.0,144.0278,144.2267,141.8878,141.8878,95113.0
2021-02-23 12:00:00,149.58,150.16,149.24,150.1,21876.0,141.6416,142.1908,141.3196,142.134,21876.0
2021-02-23 12:30:00,150.09,150.74,149.35,149.51,20195.0,142.1245,142.74,141.4238,141.5753,20195.0
2021-02-23 13:00:00,149.56,151.05,149.48,150.93,14984.0,141.6226,143.0336,141.5469,142.9199,14984.0
2021-02-23 13:30:00,151.02,151.5,150.85,151.34,17619.0,143.0052,143.4597,142.8442,143.3082,17619.0
2021-02-23 14:00:00,151.3,151.34,150.74,150.82,18764.0,143.2703,143.3082,142.74,142.8158,18764.0
2021-02-23 14:30:00,150.77,150.86,149.82,149.82,33348.0,142.7684,142.8536,141.8688,141.8688,33348.0
2021-02-23 15:00:00,149.86,150.53,149.67,150.37,47474.0,141.9067,142.5412,141.7268,142.3896,47474.0
2021-02-23 15:30:00,150.38,150.68,149.11,149.3,139954.0,142.3991,142.6832,141.1965,141.3764,139954.0
2021-02-24 09:30:00,149.32,150.89,148.01,149.84,86999.0,141.3954,142.8821,140.1549,141.8878,86999.0
2021-02-24 10:00:00,149.84,150.17,148.84,148.84,63612.0,141.8878,142.2003,140.9408,140.9408,63612.0
2021-02-24 10:30:00,148.89,148.89,147.16,147.72,58254.0,140.9882,140.9882,139.35,139.8803,58254.0
2021-02-24 11:00:00,147.89,148.9,147.76,148.56,56044.0,140.0413,140.9977,139.9182,140.6757,56044.0
2021-02-24 11:30:00,148.59,150.13,148.59,149.95,46464.0,140.7041,142.1624,140.7041,141.9919,46464.0
2021-02-24 12:00:00,149.91,150.47,149.71,149.81,24488.0,141.9541,142.4843,141.7647,141.8594,24488.0
2021-02-24 12:30:00,149.89,150.74,149.84,150.47,17045.0,141.9351,142.74,141.8878,142.4843,17045.0
2021-02-24 13:00:00,150.6,151.1,150.54,150.96,16116.0,142.6074,143.0809,142.5506,142.9483,16116.0
2021-02-24 13:30:00,150.96,151.24,150.68,151.07,22476.0,142.9483,143.2135,142.6832,143.0525,22476.0
2021-02-24 14:00:00,151.1,151.67,150.9,151.28,14757.0,143.0809,143.6207,142.8915,143.2514,14757.0
2021-02-24 14:30:00,151.35,152.07,151.16,151.81,29478.0,143.3176,143.9994,143.1377,143.7532,29478.0
2021-02-24 15:00:00,151.84,152.5,151.81,152.41,34961.0,143.7816,144.4066,143.7532,144.3214,34961.0
2021-02-24 15:30:00,152.39,152.82,151.41,151.63,124851.0,144.3024,144.7096,143.3745,143.5828,124851.0
2021-02-25 09:30:00,151.05,152.56,151.05,151.53,25569.0,143.0336,144.4634,143.0336,143.4881,25569.0
2021-02-25 10:00:00,151.55,152.96,151.55,152.58,31679.0,143.507,144.8422,143.507,144.4824,31679.0
2021-02-25 10:30:00,152.97,153.14,151.82,152.45,26406.0,144.8517,145.0126,143.7627,144.3593,26406.0
2021-02-25 11:00:00,152.48,153.34,152.41,153.03,28975.0,144.3877,145.202,144.3214,144.9085,28975.0
2021-02-25 11:30:00,152.91,153.24,152.28,153.1,78017.0,144.7948,145.1073,144.1983,144.9748,78017.0
2021-02-25 12:00:00,153.09,153.85,152.87,153.65,28877.0,144.9653,145.685,144.757,145.4956,28877.0
2021-02-25 12:30:00,153.68,153.68,152.26,152.32,17833.0,145.524,145.524,144.1793,144.2362,17833.0
2021-02-25 13:00:00,152.41,152.41,150.95,151.19,37490.0,144.3214,144.3214,142.9389,143.1661,37490.0
2021-02-25 13:30:00,151.19,151.82,150.95,151.49,20517.0,143.1661,143.7627,142.9389,143.4502,20517.0
2021-02-25 14:00:00,151.5,152.28,151.28,152.18,21935.0,143.4597,144.1983,143.2514,144.1036,21935.0
2021-02-25 14:30:00,152.18,152.27,151.3,151.51,24918.0,144.1036,144.1888,143.2703,143.4691,24918.0
2021-02-25 15:00:00,151.52,151.94,151.0,151.39,32103.0,143.4786,143.8763,142.9862,143.3555,32103.0
2021-02-25 15:30:00,151.24,151.75,150.45,151.4,71150.0,143.2135,143.6964,142.4654,143.365,71150.0
2021-02-26 09:30:00,151.38,152.92,148.13,149.59,40153.0,143.346,144.8043,140.2685,141.651,40153.0
2021-02-26 10:00:00,149.6,151.06,149.47,149.74,30117.0,141.6605,143.043,141.5374,141.7931,30117.0
2021-02-26 10:30:00,149.74,151.47,149.72,150.97,33301.0,141.7931,143.4313,141.7741,142.9578,33301.0
2021-02-26 11:00:00,150.8,151.49,149.82,149.82,24003.0,142.7968,143.4502,141.8688,141.8688,24003.0
2021-02-26 11:30:00,149.8,150.72,149.79,150.07,15571.0,141.8499,142.7211,141.8404,142.1056,15571.0
2021-02-26 12:00:00,150.07,150.34,149.24,149.7,14099.0,142.1056,142.3612,141.3196,141.7552,14099.0
2021-02-26 12:30:00,149.71,149.99,149.33,149.35,11749.0,141.7647,142.0298,141.4048,141.4238,11749.0
2021-02-26 13:00:00,149.36,149.36,148.63,148.87,12393.0,141.4332,141.4332,140.742,140.9693,12393.0
2021-02-26 13:30:00,148.84,149.13,148.32,148.63,22940.0,140.9408,141.2155,140.4484,140.742,22940.0
2021-02-26 14:00:00,148.58,149.9,148.58,149.79,38720.0,140.6946,141.9446,140.6946,141.8404,38720.0
2021-02-26 14:30:00,149.77,150.67,149.77,150.39,35546.0,141.8215,142.6737,141.8215,142.4086,35546.0
2021-02-26 15:00:00,150.25,151.15,150.25,150.92,47842.0,142.276,143.1283,142.276,142.9105,47842.0
2021-02-26 15:30:00,150.88,150.88,147.95,148.3,213037.0,142.8726,142.8726,140.0981,140.4295,213037.0
2021-03-01 09:30:00,148.93,151.31,148.93,150.31,30213.0,141.0261,143.2798,141.0261,142.3328,30213.0
2021-03-01 10:00:00,150.5,151.26,149.99,150.74,12723.0,142.5127,143.2324,142.0298,142.74,12723.0
2021-03-01 10:30:00,151.03,151.53,151.02,151.18,12381.0,143.0146,143.4881,143.0052,143.1567,12381.0
2021-03-01 11:00:00,151.31,152.01,151.1,151.14,15527.0,143.2798,143.9426,143.0809,143.1188,15527.0
2021-03-01 11:30:00,151.12,151.73,151.0,151.44,12218.0,143.0998,143.6775,142.9862,143.4029,12218.0
2021-03-01 12:00:00,151.58,151.7,150.99,151.16,16224.0,143.5354,143.6491,142.9767,143.1377,16224.0
2021-03-01 12:30:00,151.12,151.52,151.11,151.46,8914.0,143.0998,143.4786,143.0904,143.4218,8914.0
2021-03-01 13:00:00,151.55,151.55,151.12,151.5,8229.0,143.507,143.507,143.0998,143.4597,8229.0
2021-03-01 13:30:00,151.56,152.4,151.51,152.17,21598.0,143.5165,144.3119,143.4691,144.0941,21598.0
2021-03-01 14:00:00,152.29,152.56,151.89,151.98,17918.0,144.2078,144.4634,143.829,143.9142,17918.0
2021-03-01 14:30:00,152.0,152.43,151.9,152.05,12100.0,143.9331,144.3403,143.8384,143.9805,12100.0
2021-03-01 15:00:00,152.06,152.41,151.84,151.84,12749.0,143.99,144.3214,143.7816,143.7816,12749.0
2021-03-01 15:30:00,151.86,152.18,151.38,152.12,51359.0,143.8006,144.1036,143.346,144.0468,51359.0
2021-03-02 09:30:00,152.9,152.9,151.12,151.36,70989.0,144.7854,144.7854,143.0998,143.3271,70989.0
2021-03-02 10:00:00,151.34,151.78,150.67,150.72,41906.0,143.3082,143.7248,142.6737,142.7211,41906.0
2021-03-02 10:30:00,150.68,151.59,150.34,151.29,16497.0,142.6832,143.5449,142.3612,143.2608,16497.0
2021-03-02 11:00:00,151.27,151.61,150.93,151.55,16720.0,143.2419,143.5638,142.9199,143.507,16720.0
2021-03-02 11:30:00,151.5,152.21,151.14,152.08,22741.0,143.4597,144.132,143.1188,144.0089,22741.0
2021-03-02 12:00:00,152.07,153.22,152.0,153.09,24539.0,143.9994,145.0884,143.9331,144.9653,24539.0
2021-03-02 12:30:00,153.14,153.63,153.14,153.6,13723.0,145.0126,145.4766,145.0126,145.4482,13723.0
2021-03-02 13:00:00,153.61,153.79,153.25,153.6,12659.0,145.4577,145.6281,145.1168,145.4482,12659.0
2021-03-02 13:30:00,153.61,154.32,153.61,153.89,25243.0,145.4577,146.13,145.4577,145.7228,25243.0
2021-03-02 14:00:00,153.79,154.01,153.37,153.45,18656.0,145.6281,145.8365,145.2304,145.3062,18656.0
2021-03-02 14:30:00,153.44,153.48,152.71,152.93,34986.0,145.2967,145.3346,144.6055,144.8138,34986.0
2021-03-02 15:00:00,152.86,153.2,152.53,152.87,10472.0,144.7475,145.0695,144.435,144.757,10472.0
2021-03-02 15:30:00,152.77,152.77,151.63,151.64,64912.0,144.6623,144.6623,143.5828,143.5922,64912.0
2021-03-03 09:30:00,151.29,151.64,149.95,151.04,40685.0,143.2608,143.5922,141.9919,143.0241,40685.0
2021-03-03 10:00:00,151.21,151.99,151.17,151.75,24573.0,143.1851,143.9237,143.1472,143.6964,24573.0
2021-03-03 10:30:00,151.63,152.07,151.38,152.05,21456.0,143.5828,143.9994,143.346,143.9805,21456.0
2021-03-03 11:00:00,152.13,152.35,151.6,152.21,37664.0,144.0562,144.2646,143.5544,144.132,37664.0
2021-03-03 11:30:00,152.35,152.89,151.93,152.86,14014.0,144.2646,144.7759,143.8669,144.7475,14014.0
2021-03-03 12:00:00,152.78,153.31,152.35,153.09,23303.0,144.6717,145.1736,144.2646,144.9653,23303.0
2021-03-03 12:30:00,153.12,153.43,152.76,152.86,18348.0,144.9937,145.2872,144.6528,144.7475,18348.0
2021-03-03 13:00:00,152.85,153.64,152.39,153.37,14609.0,144.738,145.4861,144.3024,145.2304,14609.0
2021-03-03 13:30:00,153.31,153.81,153.17,153.61,26735.0,145.1736,145.6471,145.041,145.4577,26735.0
2021-03-03 14:00:00,153.5,154.27,153.37,153.96,32128.0,145.3535,146.0827,145.2304,145.7891,32128.0
2021-03-03 14:30:00,154.02,154.17,153.47,153.62,24097.0,145.8459,145.988,145.3251,145.4672,24097.0
2021-03-03 15:00:00,153.59,154.25,153.26,153.5,25406.0,145.4388,146.0637,145.1263,145.3535,25406.0
2021-03-03 15:30:00,153.38,153.38,152.14,152.15,59511.0,145.2399,145.2399,144.0657,144.0752,59511.0
2021-03-04 09:30:00,152.28,152.28,149.9,150.36,47200.0,144.1983,144.1983,141.9446,142.3802,47200.0
2021-03-04 10:00:00,150.2,150.76,149.74,150.76,47218.0,142.2287,142.7589,141.7931,142.7589,47218.0
2021-03-04 10:30:00,150.71,150.8,149.54,150.43,49574.0,142.7116,142.7968,141.6037,142.4465,49574.0
2021-03-04 11:00:00,150.43,152.15,150.43,151.44,77448.0,142.4465,144.0752,142.4465,143.4029,77448.0
2021-03-04 11:30:00,151.34,151.62,150.84,151.16,56703.0,143.3082,143.5733,142.8347,143.1377,56703.0
2021-03-04 12:00:00,151.19,151.56,149.52,149.63,25506.0,143.1661,143.5165,141.5848,141.6889,25506.0
2021-03-04 12:30:00,149.55,149.58,147.24,147.3,35833.0,141.6132,141.6416,139.4258,139.4826,35833.0
2021-03-04 13:00:00,147.18,148.22,147.14,147.84,36201.0,139.3689,140.3538,139.3311,139.9939,36201.0
2021-03-04 13:30:00,147.88,147.89,146.23,146.32,29690.0,140.0318,140.0413,138.4694,138.5546,29690.0
2021-03-04 14:00:00,146.29,148.77,146.29,148.42,42841.0,138.5262,140.8746,138.5262,140.5431,42841.0
2021-03-04 14:30:00,148.36,148.67,147.86,148.12,35922.0,140.4863,140.7799,140.0129,140.2591,35922.0
2021-03-04 15:00:00,148.22,148.24,146.85,147.16,22246.0,140.3538,140.3727,139.0565,139.35,22246.0
2021-03-04 15:30:00,147.24,147.7,146.91,147.13,117845.0,139.4258,139.8613,139.1133,139.3216,117845.0
2021-03-05 09:30:00,148.0,150.53,146.37,148.35,95065.0,140.5702,142.9732,139.022,140.9026,95065.0
2021-03-05 10:00:00,148.66,150.07,147.99,149.69,54709.0,141.197,142.5362,140.5607,142.1753,54709.0
2021-03-05 10:30:00,149.69,150.93,148.93,148.93,45276.0,142.1753,143.3531,141.4535,141.4535,45276.0
2021-03-05 11:00:00,149.22,149.42,148.11,148.21,37874.0,141.7289,141.9189,140.6746,140.7696,37874.0
2021-03-05 11:30:00,148.3,148.87,147.41,148.74,30986.0,140.8551,141.3965,140.0098,141.273,30986.0
2021-03-05 12:00:00,148.86,150.13,148.84,150.02,27062.0,141.387,142.5932,141.368,142.4888,27062.0
2021-03-05 12:30:00,150.02,151.19,149.93,150.49,30565.0,142.4888,143.6,142.4033,142.9352,30565.0
2021-03-05 13:00:00,150.79,151.45,150.44,151.13,49436.0,143.2201,143.847,142.8877,143.543,49436.0
2021-03-05 13:30:00,151.12,151.38,150.72,151.23,29693.0,143.5335,143.7805,143.1536,143.638,29693.0
2021-03-05 14:00:00,151.52,152.14,151.11,151.97,28081.0,143.9135,144.5023,143.524,144.3409,28081.0
2021-03-05 14:30:00,152.15,152.57,151.5,152.4,28238.0,144.5118,144.9107,143.8945,144.7493,28238.0
2021-03-05 15:00:00,152.37,152.82,151.66,151.72,29454.0,144.7208,145.1482,144.0464,144.1034,29454.0
2021-03-05 15:30:00,151.69,152.24,151.28,151.64,76784.0,144.0749,144.5973,143.6855,144.0274,76784.0
2021-03-08 09:30:00,152.19,152.83,150.22,152.09,38674.0,144.5498,145.1577,142.6787,144.4548,38674.0
2021-03-08 10:00:00,152.13,154.77,151.92,154.65,36320.0,144.4928,147.0003,144.2934,146.8863,36320.0
2021-03-08 10:30:00,154.72,154.8,153.47,154.0,22394.0,146.9528,147.0288,145.7656,146.269,22394.0
2021-03-08 11:00:00,153.97,154.13,153.21,153.83,16012.0,146.2405,146.3924,145.5186,146.1075,16012.0
2021-03-08 11:30:00,153.87,154.07,153.11,153.56,17018.0,146.1455,146.3354,145.4236,145.851,17018.0
2021-03-08 12:00:00,153.59,154.2,153.49,154.05,14597.0,145.8795,146.4589,145.7846,146.3164,14597.0
2021-03-08 12:30:00,154.18,154.75,153.96,154.67,13052.0,146.4399,146.9813,146.231,146.9053,13052.0
2021-03-08 13:00:00,154.5,155.0,154.16,154.75,14444.0,146.7439,147.2188,146.4209,146.9813,14444.0
2021-03-08 13:30:00,154.67,154.84,153.54,153.68,20079.0,146.9053,147.0668,145.832,145.965,20079.0
2021-03-08 14:00:00,153.53,153.76,152.94,153.32,11674.0,145.8226,146.041,145.2622,145.6231,11674.0
2021-03-08 14:30:00,153.29,153.32,152.11,152.49,14257.0,145.5946,145.6231,144.4738,144.8348,14257.0
2021-03-08 15:00:00,152.53,152.53,151.58,151.87,22491.0,144.8728,144.8728,143.9704,144.2459,22491.0
2021-03-08 15:30:00,151.82,152.14,150.91,150.91,67861.0,144.1984,144.5023,143.3341,143.3341,67861.0
2021-03-09 09:30:00,152.5,153.81,151.7,153.44,18372.0,144.8443,146.0885,144.0844,145.7371,18372.0
2021-03-09 10:00:00,153.42,153.74,152.66,153.25,8563.0,145.7181,146.022,144.9962,145.5566,8563.0
2021-03-09 10:30:00,153.08,153.99,153.05,153.2,12135.0,145.3951,146.2595,145.3666,145.5091,12135.0
2021-03-09 11:00:00,153.19,153.45,152.48,152.48,8219.0,145.4996,145.7466,144.8253,144.8253,8219.0
2021-03-09 11:30:00,152.5,152.59,151.83,152.24,7497.0,144.8443,144.9297,144.2079,144.5973,7497.0
2021-03-09 12:00:00,152.13,152.51,152.11,152.36,6806.0,144.4928,144.8538,144.4738,144.7113,6806.0
2021-03-09 12:30:00,152.29,152.5,151.8,151.8,6741.0,144.6448,144.8443,144.1794,144.1794,6741.0
2021-03-09 13:00:00,151.8,152.27,151.78,152.18,8158.0,144.1794,144.6258,144.1604,144.5403,8158.0
2021-03-09 13:30:00,152.17,152.49,151.96,152.19,13722.0,144.5308,144.8348,144.3314,144.5498,13722.0
2021-03-09 14:00:00,152.42,152.44,151.44,151.44,18872.0,144.7683,144.7873,143.8375,143.8375,18872.0
2021-03-09 14:30:00,151.49,151.85,151.14,151.14,38367.0,143.885,144.2269,143.5525,143.5525,38367.0
2021-03-09 15:00:00,151.08,151.1,149.71,149.8,35222.0,143.4955,143.5145,142.1943,142.2798,35222.0
2021-03-09 15:30:00,149.84,149.99,148.75,148.84,94579.0,142.3178,142.4603,141.2825,141.368,94579.0
2021-03-10 09:30:00,148.56,149.65,147.76,148.57,19517.0,141.1021,142.1373,140.3422,141.1116,19517.0
2021-03-10 10:00:00,148.64,150.48,148.64,150.33,22948.0,141.178,142.9257,141.178,142.7832,22948.0
2021-03-10 10:30:00,150.21,150.21,149.38,150.03,11168.0,142.6692,142.6692,141.8809,142.4983,11168.0
2021-03-10 11:00:00,150.19,150.97,150.09,150.93,9740.0,142.6502,143.3911,142.5552,143.3531,9740.0
2021-03-10 11:30:00,151.01,151.03,150.06,150.11,3000.0,143.4291,143.4481,142.5268,142.5742,3000.0
2021-03-10 12:00:00,150.31,150.72,150.03,150.03,4734.0,142.7642,143.1536,142.4983,142.4983,4734.0
2021-03-10 12:30:00,150.13,150.37,150.08,150.34,5742.0,142.5932,142.8212,142.5457,142.7927,5742.0
2021-03-10 13:00:00,150.36,150.98,150.18,150.67,7817.0,142.8117,143.4006,142.6407,143.1061,7817.0
2021-03-10 13:30:00,150.65,150.94,150.41,150.66,4264.0,143.0871,143.3626,142.8592,143.0966,4264.0
2021-03-10 14:00:00,150.66,151.02,150.56,150.76,5807.0,143.0966,143.4386,143.0017,143.1916,5807.0
2021-03-10 14:30:00,150.61,150.71,150.03,150.18,11154.0,143.0491,143.1441,142.4983,142.6407,11154.0
2021-03-10 15:00:00,150.16,150.22,149.79,149.97,15655.0,142.6217,142.6787,142.2703,142.4413,15655.0
2021-03-10 15:30:00,149.94,150.0,149.16,149.6,52832.0,142.4128,142.4698,141.6719,142.0898,52832.0
2021-03-11 09:30:00,150.18,151.49,149.5,150.69,11120.0,142.6407,143.885,141.9949,143.1251,11120.0
2021-03-11 10:00:00,150.52,151.05,150.05,150.96,25404.0,142.9637,143.4671,142.5173,143.3816,25404.0
2021-03-11 10:30:00,151.08,151.19,150.65,150.92,16586.0,143.4955,143.6,143.0871,143.3436,16586.0
2021-03-11 11:00:00,151.02,151.4,150.74,151.32,10263.0,143.4386,143.7995,143.1726,143.7235,10263.0
2021-03-11 11:30:00,151.31,151.33,151.0,151.3,8263.0,143.714,143.733,143.4196,143.7045,8263.0
2021-03-11 12:00:00,151.31,151.31,150.41,150.47,10789.0,143.714,143.714,142.8592,142.9162,10789.0
2021-03-11 12:30:00,150.49,150.51,150.21,150.28,9080.0,142.9352,142.9542,142.6692,142.7357,9080.0
2021-03-11 13:00:00,150.36,150.55,150.2,150.28,5000.0,142.8117,142.9922,142.6597,142.7357,5000.0
2021-03-11 13:30:00,150.33,150.41,150.16,150.36,10661.0,142.7832,142.8592,142.6217,142.8117,10661.0
2021-03-11 14:00:00,150.41,150.64,150.37,150.37,11152.0,142.8592,143.0776,142.8212,142.8212,11152.0
2021-03-11 14:30:00,150.43,150.44,149.21,149.21,15106.0,142.8782,142.8877,141.7194,141.7194,15106.0
2021-03-11 15:00:00,149.15,149.21,148.61,148.94,16245.0,141.6624,141.7194,141.1495,141.463,16245.0
2021-03-11 15:30:00,148.88,149.09,148.3,148.63,46704.0,141.406,141.6054,140.8551,141.1685,46704.0
2021-03-12 09:30:00,148.75,150.22,148.28,149.9,17797.0,141.2825,142.6787,140.8361,142.3748,17797.0
2021-03-12 10:00:00,149.67,150.25,149.54,149.72,7580.0,142.1563,142.7072,142.0329,142.2038,7580.0
2021-03-12 10:30:00,149.87,149.94,148.74,149.01,10224.0,142.3463,142.4128,141.273,141.5295,10224.0
2021-03-12 11:00:00,149.04,149.29,148.85,149.11,9525.0,141.558,141.7954,141.3775,141.6244,9525.0
2021-03-12 11:30:00,149.12,149.58,149.03,149.49,9022.0,141.6339,142.0708,141.5485,141.9854,9022.0
2021-03-12 12:00:00,149.53,149.99,149.44,149.89,14472.0,142.0234,142.4603,141.9379,142.3653,14472.0
2021-03-12 12:30:00,150.02,150.11,149.51,149.77,6274.0,142.4888,142.5742,142.0044,142.2513,6274.0
2021-03-12 13:00:00,149.88,150.37,149.76,150.37,4993.0,142.3558,142.8212,142.2418,142.8212,4993.0
2021-03-12 13:30:00,150.36,150.72,150.17,150.58,7679.0,142.8117,143.1536,142.6312,143.0206,7679.0
2021-03-12 14:00:00,150.42,150.54,150.09,150.28,6495.0,142.8687,142.9827,142.5552,142.7357,6495.0
2021-03-12 14:30:00,150.35,150.82,150.27,150.82,16245.0,142.8022,143.2486,142.7262,143.2486,16245.0
2021-03-12 15:00:00,150.81,150.81,149.88,150.35,21942.0,143.2391,143.2391,142.3558,142.8022,21942.0
2021-03-12 15:30:00,150.39,150.8,150.05,150.78,85275.0,142.8402,143.2296,142.5173,143.2106,85275.0
2021-03-15 09:30:00,151.0,151.66,150.1,151.04,12014.0,143.4196,144.0464,142.5647,143.4576,12014.0
2021-03-15 10:00:00,150.92,150.92,150.2,150.26,4447.0,143.3436,143.3436,142.6597,142.7167,4447.0
2021-03-15 10:30:00,150.21,150.62,149.76,150.62,7738.0,142.6692,143.0586,142.2418,143.0586,7738.0
2021-03-15 11:00:00,150.61,150.89,150.28,150.43,12706.0,143.0491,143.3151,142.7357,142.8782,12706.0
2021-03-15 11:30:00,150.46,150.46,149.9,149.97,15870.0,142.9067,142.9067,142.3748,142.4413,15870.0
2021-03-15 12:00:00,149.94,150.36,149.86,150.22,14528.0,142.4128,142.8117,142.3368,142.6787,14528.0
2021-03-15 12:30:00,150.25,150.7,150.14,150.49,6095.0,142.7072,143.1346,142.6027,142.9352,6095.0
2021-03-15 13:00:00,150.73,150.87,150.54,150.74,8636.0,143.1631,143.2961,142.9827,143.1726,8636.0
2021-03-15 13:30:00,150.74,150.74,149.87,150.09,14190.0,143.1726,143.1726,142.3463,142.5552,14190.0
2021-03-15 14:00:00,150.11,150.66,150.11,150.56,6050.0,142.5742,143.0966,142.5742,143.0017,6050.0
2021-03-15 14:30:00,150.39,150.83,150.31,150.55,12509.0,142.8402,143.2581,142.7642,142.9922,12509.0
2021-03-15 15:00:00,150.72,150.78,150.48,150.68,7463.0,143.1536,143.2106,142.9257,143.1156,7463.0
2021-03-15 15:30:00,150.78,151.75,150.68,151.47,48782.0,143.2106,144.1319,143.1156,143.866,48782.0
2021-03-16 09:30:00,152.1,152.11,151.16,151.63,16207.0,144.4643,144.4738,143.5715,144.0179,16207.0
2021-03-16 10:00:00,151.48,151.79,151.33,151.67,8910.0,143.8755,144.1699,143.733,144.0559,8910.0
2021-03-16 10:30:00,151.69,152.05,151.47,151.97,6204.0,144.0749,144.4168,143.866,144.3409,6204.0
2021-03-16 11:00:00,151.94,152.01,151.5,151.63,8308.0,144.3124,144.3789,143.8945,144.0179,8308.0
2021-03-16 11:30:00,151.38,151.38,149.8,149.95,27036.0,143.7805,143.7805,142.2798,142.4223,27036.0
2021-03-16 12:00:00,150.08,151.32,150.01,151.1,6372.0,142.5457,143.7235,142.4793,143.5145,6372.0
2021-03-16 12:30:00,151.11,151.18,150.82,150.96,4004.0,143.524,143.5905,143.2486,143.3816,4004.0
2021-03-16 13:00:00,150.92,151.33,150.92,151.13,4592.0,143.3436,143.733,143.3436,143.543,4592.0
2021-03-16 13:30:00,151.12,151.12,150.85,150.91,4888.0,143.5335,143.5335,143.2771,143.3341,4888.0
2021-03-16 14:00:00,150.9,150.99,150.53,150.67,5460.0,143.3246,143.4101,142.9732,143.1061,5460.0
2021-03-16 14:30:00,150.65,151.13,150.43,150.98,7210.0,143.0871,143.543,142.8782,143.4006,7210.0
2021-03-16 15:00:00,150.94,151.08,150.47,150.78,15376.0,143.3626,143.4955,142.9162,143.2106,15376.0
2021-03-16 15:30:00,150.8,151.33,150.7,151.17,27428.0,143.2296,143.733,143.1346,143.581,27428.0
2021-03-17 09:30:00,151.0,151.0,148.99,149.63,17282.0,143.4196,143.4196,141.5105,142.1183,17282.0
2021-03-17 10:00:00,149.67,150.51,149.47,150.5,9888.0,142.1563,142.9542,141.9664,142.9447,9888.0
2021-03-17 10:30:00,150.52,150.87,150.29,150.38,7051.0,142.9637,143.2961,142.7452,142.8307,7051.0
2021-03-17 11:00:00,150.14,150.73,150.14,150.73,4473.0,142.6027,143.1631,142.6027,143.1631,4473.0
2021-03-17 11:30:00,150.97,151.04,150.65,150.8,5285.0,143.3911,143.4576,143.0871,143.2296,5285.0
2021-03-17 12:00:00,150.63,150.8,150.48,150.51,5063.0,143.0681,143.2296,142.9257,142.9542,5063.0
2021-03-17 12:30:00,150.59,150.59,149.81,149.94,3042.0,143.0301,143.0301,142.2893,142.4128,3042.0
2021-03-17 13:00:00,149.97,149.99,149.73,149.94,3276.0,142.4413,142.4603,142.2133,142.4128,3276.0
2021-03-17 13:30:00,149.84,150.15,149.71,150.08,6441.0,142.3178,142.6122,142.1943,142.5457,6441.0
2021-03-17 14:00:00,150.21,150.83,150.21,150.48,8892.0,142.6692,143.2581,142.6692,142.9257,8892.0
2021-03-17 14:30:00,150.34,151.22,150.26,150.81,10910.0,142.7927,143.6285,142.7167,143.2391,10910.0
2021-03-17 15:00:00,150.83,150.97,150.37,150.48,9062.0,143.2581,143.3911,142.8212,142.9257,9062.0
2021-03-17 15:30:00,150.52,150.92,150.23,150.71,35794.0,142.9637,143.3436,142.6882,143.1441,35794.0
2021-03-18 09:30:00,149.75,150.18,148.02,148.59,24556.0,142.2323,142.6407,140.5892,141.1305,24556.0
2021-03-18 10:00:00,148.8,149.09,148.25,148.75,11227.0,141.33,141.6054,140.8076,141.2825,11227.0
2021-03-18 10:30:00,148.64,148.71,147.81,148.63,14514.0,141.178,141.2445,140.3897,141.1685,14514.0
2021-03-18 11:00:00,148.63,149.28,148.55,149.28,15002.0,141.1685,141.7859,141.0926,141.7859,15002.0
2021-03-18 11:30:00,149.22,149.37,148.76,148.92,23128.0,141.7289,141.8714,141.292,141.444,23128.0
2021-03-18 12:00:00,148.91,149.67,148.8,149.19,22358.0,141.4345,142.1563,141.33,141.7004,22358.0
2021-03-18 12:30:00,149.22,149.25,148.67,148.67,6470.0,141.7289,141.7574,141.2065,141.2065,6470.0
2021-03-18 13:00:00,148.72,148.91,148.31,148.73,6239.0,141.254,141.4345,140.8646,141.2635,6239.0
2021-03-18 13:30:00,148.8,149.17,148.79,148.99,10104.0,141.33,141.6814,141.3205,141.5105,10104.0
2021-03-18 14:00:00,148.97,149.11,148.67,148.67,11366.0,141.4915,141.6244,141.2065,141.2065,11366.0
2021-03-18 14:30:00,148.72,148.74,147.57,148.41,15529.0,141.254,141.273,140.1618,140.9596,15529.0
2021-03-18 15:00:00,148.31,149.04,148.17,149.01,17426.0,140.8646,141.558,140.7316,141.5295,17426.0
2021-03-18 15:30:00,149.01,149.12,148.03,148.45,68998.0,141.5295,141.6339,140.5987,140.9976,68998.0
2021-03-19 09:30:00,147.58,148.59,147.24,147.25,58560.0,140.1713,141.1305,139.8483,139.8578,58560.0
2021-03-19 10:00:00,146.9,147.46,146.71,146.71,22146.0,139.5254,140.0573,139.3449,139.3449,22146.0
2021-03-19 10:30:00,146.94,147.25,146.61,147.17,13727.0,139.5634,139.8578,139.2499,139.7818,13727.0
2021-03-19 11:00:00,147.23,147.23,146.65,147.0,21969.0,139.8388,139.8388,139.2879,139.6204,21969.0
2021-03-19 11:30:00,147.02,147.95,147.0,147.7,21768.0,139.6394,140.5227,139.6204,140.2852,21768.0
2021-03-19 12:00:00,147.72,148.05,147.17,147.17,20547.0,140.3042,140.6177,139.7818,139.7818,20547.0
2021-03-19 12:30:00,147.23,148.13,147.07,147.99,30579.0,139.8388,140.6936,139.6869,140.5607,30579.0
2021-03-19 13:00:00,148.06,148.72,147.99,148.64,13469.0,140.6272,141.254,140.5607,141.178,13469.0
2021-03-19 13:30:00,148.57,149.24,148.57,149.24,11505.0,141.1116,141.7479,141.1116,141.7479,11505.0
2021-03-19 14:00:00,149.18,149.58,148.97,149.58,17860.0,141.6909,142.0708,141.4915,142.0708,17860.0
2021-03-19 14:30:00,149.6,149.99,149.23,149.44,23307.0,142.0898,142.4603,141.7384,141.9379,23307.0
2021-03-19 15:00:00,149.43,149.45,148.24,148.67,23962.0,141.9284,141.9474,140.7981,141.2065,23962.0
2021-03-19 15:30:00,148.67,149.06,147.73,148.13,92638.0,141.2065,141.577,140.3137,140.6936,92638.0
2021-03-22 09:30:00,148.91,149.0,146.1,148.65,28467.0,141.4345,141.52,138.7655,141.1875,28467.0
2021-03-22 10:00:00,148.83,149.48,148.66,149.07,13422.0,141.3585,141.9759,141.197,141.5865,13422.0
2021-03-22 10:30:00,149.19,149.52,149.0,149.25,6536.0,141.7004,142.0139,141.52,141.7574,6536.0
2021-03-22 11:00:00,149.16,149.53,148.76,149.48,9784.0,141.6719,142.0234,141.292,141.9759,9784.0
2021-03-22 11:30:00,149.46,150.23,149.39,150.1,9981.0,141.9569,142.6882,141.8904,142.5647,9981.0
2021-03-22 12:00:00,150.1,150.5,150.02,150.12,7534.0,142.5647,142.9447,142.4888,142.5837,7534.0
2021-03-22 12:30:00,150.11,150.11,149.29,149.59,8274.0,142.5742,142.5742,141.7954,142.0803,8274.0
2021-03-22 13:00:00,149.52,149.52,148.8,148.98,7619.0,142.0139,142.0139,141.33,141.501,7619.0
2021-03-22 13:30:00,149.07,149.37,148.95,148.95,8056.0,141.5865,141.8714,141.4725,141.4725,8056.0
2021-03-22 14:00:00,148.92,149.24,148.91,149.2,6206.0,141.444,141.7479,141.4345,141.7099,6206.0
2021-03-22 14:30:00,149.25,149.82,149.23,149.82,9086.0,141.7574,142.2988,141.7384,142.2988,9086.0
2021-03-22 15:00:00,149.86,149.87,148.8,148.94,20874.0,142.3368,142.3463,141.33,141.463,20874.0
2021-03-22 15:30:00,149.0,149.28,148.63,149.2,49583.0,141.52,141.7859,141.1685,141.7099,49583.0
2021-03-23 09:30:00,149.13,150.47,149.13,150.0,13547.0,141.6434,142.9162,141.6434,142.4698,13547.0
2021-03-23 10:00:00,149.98,151.0,149.7,150.72,27784.0,142.4508,143.4196,142.1848,143.1536,27784.0
2021-03-23 10:30:00,150.58,150.93,150.24,150.75,17644.0,143.0206,143.3531,142.6977,143.1821,17644.0
2021-03-23 11:00:00,150.91,151.68,150.87,151.22,5729.0,143.3341,144.0654,143.2961,143.6285,5729.0
2021-03-23 11:30:00,151.3,151.64,151.09,151.36,6006.0,143.7045,144.0274,143.505,143.7615,6006.0
2021-03-23 12:00:00,151.4,151.93,151.4,151.68,8795.0,143.7995,144.3029,143.7995,144.0654,8795.0
2021-03-23 12:30:00,151.57,151.84,151.5,151.72,8639.0,143.9609,144.2174,143.8945,144.1034,8639.0
2021-03-23 13:00:00,151.98,152.24,151.88,152.02,6135.0,144.3504,144.5973,144.2554,144.3884,6135.0
2021-03-23 13:30:00,152.14,152.18,151.74,152.01,9743.0,144.5023,144.5403,144.1224,144.3789,9743.0
2021-03-23 14:00:00,152.03,152.68,151.63,152.62,18068.0,144.3979,145.0152,144.0179,144.9582,18068.0
2021-03-23 14:30:00,152.64,152.84,152.47,152.65,20229.0,144.9772,145.1672,144.8158,144.9867,20229.0
2021-03-23 15:00:00,152.59,152.78,151.53,151.91,21933.0,144.9297,145.1102,143.923,144.2839,21933.0
2021-03-23 15:30:00,151.83,151.97,151.39,151.78,38634.0,144.2079,144.3409,143.79,144.1604,38634.0
2021-03-24 09:30:00,151.59,153.75,151.52,153.08,17560.0,143.9799,146.0315,143.9135,145.3951,17560.0
2021-03-24 10:00:00,152.94,154.01,152.56,154.01,22455.0,145.2622,146.2785,144.9012,146.2785,22455.0
2021-03-24 10:30:00,154.07,154.47,153.79,154.25,23962.0,146.3354,146.7154,146.0695,146.5064,23962.0
2021-03-24 11:00:00,154.24,154.7,154.05,154.49,25944.0,146.4969,146.9338,146.3164,146.7344,25944.0
2021-03-24 11:30:00,154.49,154.88,154.36,154.84,17713.0,146.7344,147.1048,146.6109,147.0668,17713.0
2021-03-24 12:00:00,154.9,155.28,154.88,155.25,18991.0,147.1238,147.4847,147.1048,147.4562,18991.0
2021-03-24 12:30:00,155.34,155.67,154.16,154.18,25384.0,147.5417,147.8551,146.4209,146.4399,25384.0
2021-03-24 13:00:00,154.11,154.14,153.07,153.59,17081.0,146.3734,146.4019,145.3856,145.8795,17081.0
2021-03-24 13:30:00,153.65,154.38,153.38,154.38,11302.0,145.9365,146.6299,145.6801,146.6299,11302.0
2021-03-24 14:00:00,154.39,154.49,153.89,154.26,18211.0,146.6394,146.7344,146.1645,146.5159,18211.0
2021-03-24 14:30:00,154.23,154.8,154.07,154.46,22322.0,146.4874,147.0288,146.3354,146.7059,22322.0
2021-03-24 15:00:00,154.42,154.9,154.41,154.68,25207.0,146.6679,147.1238,146.6584,146.9148,25207.0
2021-03-24 15:30:00,154.7,154.73,153.92,153.98,58540.0,146.9338,146.9623,146.193,146.25,58540.0
2021-03-25 09:30:00,154.55,154.55,151.56,153.07,26976.0,146.7913,146.7913,143.9514,145.3856,26976.0
2021-03-25 10:00:00,153.1,153.91,152.5,152.74,30249.0,145.4141,146.1835,144.8443,145.0722,30249.0
2021-03-25 10:30:00,152.82,153.87,152.42,153.65,22702.0,145.1482,146.1455,144.7683,145.9365,22702.0
2021-03-25 11:00:00,153.67,154.58,153.2,154.04,15705.0,145.9555,146.8198,145.5091,146.3069,15705.0
2021-03-25 11:30:00,154.19,154.44,153.34,154.08,26642.0,146.4494,146.6869,145.6421,146.3449,26642.0
2021-03-25 12:00:00,154.11,154.28,153.7,154.04,15439.0,146.3734,146.5349,145.984,146.3069,15439.0
2021-03-25 12:30:00,154.07,154.09,153.55,154.03,13596.0,146.3354,146.3544,145.8415,146.2975,13596.0
2021-03-25 13:00:00,153.99,154.63,153.91,154.61,12303.0,146.2595,146.8673,146.1835,146.8483,12303.0
2021-03-25 13:30:00,154.68,154.81,154.5,154.56,9923.0,146.9148,147.0383,146.7439,146.8008,9923.0
2021-03-25 14:00:00,154.48,154.52,153.52,153.52,12466.0,146.7249,146.7629,145.8131,145.8131,12466.0
2021-03-25 14:30:00,153.61,153.86,153.54,153.54,16305.0,145.8985,146.136,145.832,145.832,16305.0
2021-03-25 15:00:00,153.51,153.64,153.05,153.08,24005.0,145.8036,145.927,145.3666,145.3951,24005.0
2021-03-25 15:30:00,153.01,153.04,152.32,152.83,79427.0,145.3287,145.3572,144.6733,145.1577,79427.0
2021-03-26 09:30:00,152.1,153.17,151.6,152.62,17886.0,144.4643,145.4806,143.9894,144.9582,17886.0
2021-03-26 10:00:00,152.46,152.46,150.82,151.05,23511.0,144.8063,144.8063,143.2486,143.4671,23511.0
2021-03-26 10:30:00,151.15,152.41,151.0,152.01,11041.0,143.562,144.7588,143.4196,144.3789,11041.0
2021-03-26 11:00:00,152.06,152.28,150.82,151.16,12928.0,144.4263,144.6353,143.2486,143.5715,12928.0
2021-03-26 11:30:00,151.16,151.91,151.06,151.83,43725.0,143.5715,144.2839,143.4765,144.2079,43725.0
2021-03-26 12:00:00,151.78,152.19,151.49,151.64,28660.0,144.1604,144.5498,143.885,144.0274,28660.0
2021-03-26 12:30:00,151.69,152.25,151.47,152.19,37824.0,144.0749,144.6068,143.866,144.5498,37824.0
2021-03-26 13:00:00,152.18,153.18,152.17,153.16,35931.0,144.5403,145.4901,144.5308,145.4711,35931.0
2021-03-26 13:30:00,153.3,153.31,152.55,153.04,29246.0,145.6041,145.6136,144.8917,145.3572,29246.0
2021-03-26 14:00:00,153.09,153.39,152.58,153.29,20927.0,145.4046,145.6896,144.9202,145.5946,20927.0
2021-03-26 14:30:00,153.25,153.73,153.05,153.41,30414.0,145.5566,146.0125,145.3666,145.7086,30414.0
2021-03-26 15:00:00,153.48,153.95,153.27,153.63,19976.0,145.7751,146.2215,145.5756,145.9175,19976.0
2021-03-26 15:30:00,153.56,155.34,153.52,155.33,87775.0,145.851,147.5417,145.8131,147.5322,87775.0
2021-03-29 09:30:00,154.38,157.01,153.99,156.41,26975.0,146.6299,149.1278,146.2595,148.558,26975.0
2021-03-29 10:00:00,156.16,156.88,155.91,156.67,18607.0,148.3205,149.0044,148.0831,148.8049,18607.0
2021-03-29 10:30:00,156.73,157.88,156.36,157.65,20959.0,148.8619,149.9542,148.5105,149.7357,20959.0
2021-03-29 11:00:00,157.61,158.87,157.5,158.87,28771.0,149.6977,150.8945,149.5933,150.8945,28771.0
2021-03-29 11:30:00,158.83,158.98,156.96,156.96,21142.0,150.8565,150.999,149.0804,149.0804,21142.0
2021-03-29 12:00:00,156.85,157.14,155.75,156.19,21097.0,148.9759,149.2513,147.9311,148.349,21097.0
2021-03-29 12:30:00,156.15,157.06,156.11,156.87,12073.0,148.311,149.1753,148.273,148.9949,12073.0
2021-03-29 13:00:00,157.08,157.26,156.22,156.51,17231.0,149.1943,149.3653,148.3775,148.653,17231.0
2021-03-29 13:30:00,156.43,156.75,156.23,156.36,9396.0,148.577,148.8809,148.387,148.5105,9396.0
2021-03-29 14:00:00,156.27,156.45,155.93,156.13,15512.0,148.425,148.596,148.1021,148.292,15512.0
2021-03-29 14:30:00,156.14,156.19,155.65,155.98,16004.0,148.3015,148.349,147.8361,148.1496,16004.0
2021-03-29 15:00:00,156.11,156.55,156.08,156.29,18101.0,148.273,148.6909,148.2445,148.444,18101.0
2021-03-29 15:30:00,156.32,156.63,156.07,156.4,64870.0,148.4725,148.7669,148.235,148.5485,64870.0
2021-03-30 09:30:00,155.72,156.24,153.75,153.87,13261.0,147.9026,148.3965,146.0315,146.1455,13261.0
2021-03-30 10:00:00,153.58,154.82,153.25,154.71,24451.0,145.87,147.0478,145.5566,146.9433,24451.0
2021-03-30 10:30:00,154.64,154.75,154.16,154.31,23734.0,146.8768,146.9813,146.4209,146.5634,23734.0
2021-03-30 11:00:00,154.31,154.82,153.47,153.47,133897.0,146.5634,147.0478,145.7656,145.7656,133897.0
2021-03-30 11:30:00,153.53,154.38,153.23,154.29,17208.0,145.8226,146.6299,145.5376,146.5444,17208.0
2021-03-30 12:00:00,154.34,154.4,154.12,154.22,19009.0,146.5919,146.6489,146.3829,146.4779,19009.0
2021-03-30 12:30:00,154.22,154.6,154.17,154.26,14660.0,146.4779,146.8388,146.4304,146.5159,14660.0
2021-03-30 13:00:00,154.25,154.59,153.95,154.4,13679.0,146.5064,146.8293,146.2215,146.6489,13679.0
2021-03-30 13:30:00,154.32,155.18,154.32,155.0,9854.0,146.5729,147.3897,146.5729,147.2188,9854.0
2021-03-30 14:00:00,154.98,155.48,154.88,155.15,16583.0,147.1998,147.6747,147.1048,147.3612,16583.0
2021-03-30 14:30:00,155.08,155.4,154.79,154.93,21812.0,147.2947,147.5987,147.0193,147.1523,21812.0
2021-03-30 15:00:00,154.91,154.91,154.0,154.08,16447.0,147.1333,147.1333,146.269,146.3449,16447.0
2021-03-30 15:30:00,154.07,154.15,153.08,153.39,35081.0,146.3354,146.4114,145.3951,145.6896,35081.0
2021-03-31 09:30:00,152.95,153.21,151.98,153.12,23018.0,145.2717,145.5186,144.3504,145.4331,23018.0
2021-03-31 10:00:00,152.91,154.0,152.84,153.92,12966.0,145.2337,146.269,145.1672,146.193,12966.0
2021-03-31 10:30:00,153.68,154.55,153.63,153.63,17606.0,145.965,146.7913,145.9175,145.9175,17606.0
2021-03-31 11:00:00,153.65,153.88,153.14,153.45,12680.0,145.9365,146.155,145.4521,145.7466,12680.0
2021-03-31 11:30:00,153.48,153.6,153.16,153.17,5953.0,145.7751,145.889,145.4711,145.4806,5953.0
2021-03-31 12:00:00,153.26,153.32,152.52,152.97,16077.0,145.5661,145.6231,144.8633,145.2907,16077.0
2021-03-31 12:30:00,153.04,153.35,152.87,153.16,3735.0,145.3572,145.6516,145.1957,145.4711,3735.0
2021-03-31 13:00:00,153.12,153.37,153.01,153.37,5307.0,145.4331,145.6706,145.3287,145.6706,5307.0
2021-03-31 13:30:00,153.37,153.4,152.77,152.77,5331.0,145.6706,145.6991,145.1007,145.1007,5331.0
2021-03-31 14:00:00,152.84,152.84,152.0,152.12,9823.0,145.1672,145.1672,144.3694,144.4833,9823.0
2021-03-31 14:30:00,152.13,152.35,151.8,151.86,15298.0,144.4928,144.7018,144.1794,144.2364,15298.0
2021-03-31 15:00:00,152.0,152.3,151.67,152.01,13724.0,144.3694,144.6543,144.0559,144.3789,13724.0
2021-03-31 15:30:00,151.99,152.32,151.51,151.65,67547.0,144.3599,144.6733,143.904,144.0369,67547.0
2021-04-01 09:30:00,152.21,152.56,151.63,152.12,20569.0,144.5688,144.9012,144.0179,144.4833,20569.0
2021-04-01 10:00:00,152.11,153.25,151.8,153.11,11218.0,144.4738,145.5566,144.1794,145.4236,11218.0
2021-04-01 10:30:00,153.07,154.1,153.01,154.1,9438.0,145.3856,146.3639,145.3287,146.3639,9438.0
2021-04-01 11:00:00,154.01,154.88,153.86,154.88,20211.0,146.2785,147.1048,146.136,147.1048,20211.0
2021-04-01 11:30:00,154.97,154.99,154.23,154.39,7474.0,147.1903,147.2093,146.4874,146.6394,7474.0
2021-04-01 12:00:00,154.34,154.92,154.32,154.57,13107.0,146.5919,147.1428,146.5729,146.8103,13107.0
2021-04-01 12:30:00,154.55,154.57,153.89,154.12,9900.0,146.7913,146.8103,146.1645,146.3829,9900.0
2021-04-01 13:00:00,154.11,154.48,154.1,154.42,9298.0,146.3734,146.7249,146.3639,146.6679,9298.0
2021-04-01 13:30:00,154.47,154.8,154.37,154.56,6311.0,146.7154,147.0288,146.6204,146.8008,6311.0
2021-04-01 14:00:00,154.52,154.54,154.05,154.05,7615.0,146.7629,146.7818,146.3164,146.3164,7615.0
2021-04-01 14:30:00,154.06,154.43,153.89,154.36,8803.0,146.3259,146.6774,146.1645,146.6109,8803.0
2021-04-01 15:00:00,154.28,154.43,154.15,154.43,10736.0,146.5349,146.6774,146.4114,146.6774,10736.0
2021-04-01 15:30:00,154.36,154.85,154.26,154.53,40366.0,146.6109,147.0763,146.5159,146.7723,40366.0
2021-04-05 09:30:00,154.18,155.47,154.18,154.41,17207.0,146.4399,147.6652,146.4399,146.6584,17207.0
2021-04-05 10:00:00,154.41,155.28,154.05,154.92,9453.0,146.6584,147.4847,146.3164,147.1428,9453.0
2021-04-05 10:30:00,154.92,155.81,154.64,155.72,13240.0,147.1428,147.9881,146.8768,147.9026,13240.0
2021-04-05 11:00:00,155.88,156.37,155.34,156.37,9719.0,148.0546,148.52,147.5417,148.52,9719.0
2021-04-05 11:30:00,156.38,156.72,155.92,156.25,22793.0,148.5295,148.8524,148.0926,148.406,22793.0
2021-04-05 12:00:00,156.46,156.57,156.21,156.57,8017.0,148.6055,148.7099,148.368,148.7099,8017.0
2021-04-05 12:30:00,156.62,157.0,156.56,156.89,6937.0,148.7574,149.1184,148.7004,149.0139,6937.0
2021-04-05 13:00:00,156.87,156.95,156.63,156.8,7539.0,148.9949,149.0709,148.7669,148.9284,7539.0
2021-04-05 13:30:00,156.84,157.25,156.78,156.81,17780.0,148.9664,149.3558,148.9094,148.9379,17780.0
2021-04-05 14:00:00,156.86,156.86,156.43,156.76,8737.0,148.9854,148.9854,148.577,148.8904,8737.0
2021-04-05 14:30:00,156.77,157.01,156.36,156.4,12013.0,148.8999,149.1278,148.5105,148.5485,12013.0
2021-04-05 15:00:00,156.47,156.5,155.92,156.33,18280.0,148.615,148.6435,148.0926,148.482,18280.0
2021-04-05 15:30:00,156.4,157.29,156.34,157.17,62495.0,148.5485,149.3938,148.4915,149.2798,62495.0
2021-04-06 09:30:00,155.94,157.37,155.11,155.11,21256.0,148.1116,149.4698,147.3232,147.3232,21256.0
2021-04-06 10:00:00,154.94,155.79,154.75,155.58,6097.0,147.1618,147.9691,146.9813,147.7696,6097.0
2021-04-06 10:30:00,155.73,156.05,155.37,156.05,5177.0,147.9121,148.216,147.5702,148.216,5177.0
2021-04-06 11:00:00,156.11,157.14,156.11,156.86,15014.0,148.273,149.2513,148.273,148.9854,15014.0
2021-04-06 11:30:00,156.84,156.84,155.92,156.43,14948.0,148.9664,148.9664,148.0926,148.577,14948.0
2021-04-06 12:00:00,156.5,156.5,155.94,156.28,8379.0,148.6435,148.6435,148.1116,148.4345,8379.0
2021-04-06 12:30:00,156.28,156.28,155.72,155.92,3800.0,148.4345,148.4345,147.9026,148.0926,3800.0
2021-04-06 13:00:00,155.83,155.83,155.5,155.6,3998.0,148.0071,148.0071,147.6937,147.7886,3998.0
2021-04-06 13:30:00,155.54,155.73,155.48,155.48,4718.0,147.7316,147.9121,147.6747,147.6747,4718.0
2021-04-06 14:00:00,155.48,155.51,155.2,155.3,3830.0,147.6747,147.7032,147.4087,147.5037,3830.0
2021-04-06 14:30:00,155.21,155.27,154.83,155.05,7937.0,147.4182,147.4752,147.0573,147.2662,7937.0
2021-04-06 15:00:00,155.03,155.34,154.82,155.23,4385.0,147.2472,147.5417,147.0478,147.4372,4385.0
2021-04-06 15:30:00,155.26,155.38,155.03,155.2,26403.0,147.4657,147.5797,147.2472,147.4087,26403.0
2021-04-07 09:30:00,155.84,156.39,155.0,156.39,11201.0,148.0166,148.539,147.2188,148.539,11201.0
2021-04-07 10:00:00,156.0,156.53,155.88,156.02,7325.0,148.1686,148.6719,148.0546,148.1875,7325.0
2021-04-07 10:30:00,156.01,156.47,155.65,155.65,12537.0,148.1781,148.615,147.8361,147.8361,12537.0
2021-04-07 11:00:00,155.73,155.73,155.37,155.48,8830.0,147.9121,147.9121,147.5702,147.6747,8830.0
2021-04-07 11:30:00,155.45,155.59,155.21,155.21,4873.0,147.6462,147.7791,147.4182,147.4182,4873.0
2021-04-07 12:00:00,155.17,155.53,155.03,155.35,7750.0,147.3802,147.7221,147.2472,147.5512,7750.0
2021-04-07 12:30:00,155.23,155.4,154.65,154.7,6739.0,147.4372,147.5987,146.8863,146.9338,6739.0
2021-04-07 13:00:00,154.68,155.0,154.55,154.6,15471.0,146.9148,147.2188,146.7913,146.8388,15471.0
2021-04-07 13:30:00,154.65,154.87,154.5,154.7,4717.0,146.8863,147.0953,146.7439,146.9338,4717.0
2021-04-07 14:00:00,154.8,155.13,154.39,154.41,8915.0,147.0288,147.3422,146.6394,146.6584,8915.0
2021-04-07 14:30:00,154.53,154.65,154.15,154.5,9687.0,146.7723,146.8863,146.4114,146.7439,9687.0
2021-04-07 15:00:00,154.5,154.5,153.95,154.37,12127.0,146.7439,146.7439,146.2215,146.6204,12127.0
2021-04-07 15:30:00,154.39,154.61,154.0,154.22,46805.0,146.6394,146.8483,146.269,146.4779,46805.0
2021-04-08 09:30:00,154.03,156.5,154.03,155.57,12200.0,146.2975,148.6435,146.2975,147.7601,12200.0
2021-04-08 10:00:00,155.65,156.23,154.93,155.59,21189.0,147.8361,148.387,147.1523,147.7791,21189.0
2021-04-08 10:30:00,155.66,156.21,155.45,156.16,13937.0,147.8456,148.368,147.6462,148.3205,13937.0
2021-04-08 11:00:00,156.06,156.27,155.97,155.97,6713.0,148.2255,148.425,148.1401,148.1401,6713.0
2021-04-08 11:30:00,156.07,156.43,155.73,155.82,6975.0,148.235,148.577,147.9121,147.9976,6975.0
2021-04-08 12:00:00,155.72,155.76,155.48,155.6,5234.0,147.9026,147.9406,147.6747,147.7886,5234.0
2021-04-08 12:30:00,155.63,155.76,155.51,155.62,4386.0,147.8171,147.9406,147.7032,147.8076,4386.0
2021-04-08 13:00:00,155.69,155.69,155.18,155.5,4036.0,147.8741,147.8741,147.3897,147.6937,4036.0
2021-04-08 13:30:00,155.57,155.75,155.5,155.5,2634.0,147.7601,147.9311,147.6937,147.6937,2634.0
2021-04-08 14:00:00,155.64,155.69,155.49,155.5,3927.0,147.8266,147.8741,147.6842,147.6937,3927.0
2021-04-08 14:30:00,155.49,155.66,155.36,155.63,5739.0,147.6842,147.8456,147.5607,147.8171,5739.0
2021-04-08 15:00:00,155.56,155.63,155.31,155.6,6838.0,147.7506,147.8171,147.5132,147.7886,6838.0
2021-04-08 15:30:00,155.63,155.71,155.32,155.6,18736.0,147.8171,147.8931,147.5227,147.7886,18736.0
2021-04-09 09:30:00,156.26,156.5,154.81,155.42,23351.0,148.4155,148.6435,147.0383,147.6177,23351.0
2021-04-09 10:00:00,156.1,156.1,155.23,155.61,7823.0,148.2635,148.2635,147.4372,147.7981,7823.0
2021-04-09 10:30:00,155.37,155.84,155.29,155.49,5680.0,147.5702,148.0166,147.4942,147.6842,5680.0
2021-04-09 11:00:00,155.68,155.7,155.17,155.44,5708.0,147.8646,147.8836,147.3802,147.6367,5708.0
2021-04-09 11:30:00,155.37,155.65,155.32,155.56,2649.0,147.5702,147.8361,147.5227,147.7506,2649.0
2021-04-09 12:00:00,155.56,155.8,155.44,155.51,6216.0,147.7506,147.9786,147.6367,147.7032,6216.0
2021-04-09 12:30:00,155.51,155.72,155.18,155.55,7899.0,147.7032,147.9026,147.3897,147.7411,7899.0
2021-04-09 13:00:00,155.65,155.96,155.41,155.95,6670.0,147.8361,148.1306,147.6082,148.1211,6670.0
2021-04-09 13:30:00,155.95,156.15,155.84,155.95,6880.0,148.1211,148.311,148.0166,148.1211,6880.0
2021-04-09 14:00:00,155.93,156.09,155.26,155.27,13310.0,148.1021,148.254,147.4657,147.4752,13310.0
2021-04-09 14:30:00,155.25,155.75,155.18,155.52,7957.0,147.4562,147.9311,147.3897,147.7127,7957.0
2021-04-09 15:00:00,155.53,155.85,155.39,155.6,12079.0,147.7221,148.0261,147.5892,147.7886,12079.0
2021-04-09 15:30:00,155.65,156.02,155.51,155.72,40067.0,147.8361,148.1875,147.7032,147.9026,40067.0
2021-04-12 09:30:00,155.52,155.94,154.41,154.97,10759.0,147.7127,148.1116,146.6584,147.1903,10759.0
2021-04-12 10:00:00,154.9,155.54,154.7,155.41,6725.0,147.1238,147.7316,146.9338,147.6082,6725.0
2021-04-12 10:30:00,155.31,155.41,154.73,155.3,14443.0,147.5132,147.6082,146.9623,147.5037,14443.0
2021-04-12 11:00:00,155.32,155.63,155.18,155.55,11478.0,147.5227,147.8171,147.3897,147.7411,11478.0
2021-04-12 11:30:00,155.46,155.63,154.92,154.98,8294.0,147.6557,147.8171,147.1428,147.1998,8294.0
2021-04-12 12:00:00,155.08,155.7,154.99,155.54,6647.0,147.2947,147.8836,147.2093,147.7316,6647.0
2021-04-12 12:30:00,155.7,155.81,155.47,155.53,4329.0,147.8836,147.9881,147.6652,147.7221,4329.0
2021-04-12 13:00:00,155.52,155.7,155.39,155.49,4948.0,147.7127,147.8836,147.5892,147.6842,4948.0
2021-04-12 13:30:00,155.35,155.6,155.04,155.49,14795.0,147.5512,147.7886,147.2567,147.6842,14795.0
2021-04-12 14:00:00,155.54,155.58,154.9,155.03,7969.0,147.7316,147.7696,147.1238,147.2472,7969.0
2021-04-12 14:30:00,154.99,155.59,154.88,155.45,13642.0,147.2093,147.7791,147.1048,147.6462,13642.0
2021-04-12 15:00:00,155.59,155.78,155.27,155.36,10163.0,147.7791,147.9596,147.4752,147.5607,10163.0
2021-04-12 15:30:00,155.34,156.11,155.28,155.69,58588.0,147.5417,148.273,147.4847,147.8741,58588.0
2021-04-13 09:30:00,155.31,157.04,155.31,156.87,17368.0,147.5132,149.1563,147.5132,148.9949,17368.0
2021-04-13 10:00:00,156.71,157.24,156.49,156.5,14781.0,148.8429,149.3463,148.634,148.6435,14781.0
2021-04-13 10:30:00,156.5,156.5,155.65,155.65,10713.0,148.6435,148.6435,147.8361,147.8361,10713.0
2021-04-13 11:00:00,155.73,155.8,155.33,155.71,9772.0,147.9121,147.9786,147.5322,147.8931,9772.0
2021-04-13 11:30:00,155.76,155.89,155.52,155.63,7437.0,147.9406,148.0641,147.7127,147.8171,7437.0
2021-04-13 12:00:00,155.58,155.97,155.54,155.9,8565.0,147.7696,148.1401,147.7316,148.0736,8565.0
2021-04-13 12:30:00,155.93,156.04,155.66,155.8,7754.0,148.1021,148.2065,147.8456,147.9786,7754.0
2021-04-13 13:00:00,155.75,155.86,155.5,155.86,9551.0,147.9311,148.0356,147.6937,148.0356,9551.0
2021-04-13 13:30:00,155.86,156.12,155.76,155.97,23062.0,148.0356,148.2825,147.9406,148.1401,23062.0
2021-04-13 14:00:00,156.01,156.45,155.75,156.05,20664.0,148.1781,148.596,147.9311,148.216,20664.0
2021-04-13 14:30:00,155.97,156.65,155.89,156.56,27433.0,148.1401,148.7859,148.0641,148.7004,27433.0
2021-04-13 15:00:00,156.64,156.74,156.14,156.17,15878.0,148.7764,148.8714,148.3015,148.33,15878.0
2021-04-13 15:30:00,156.18,156.39,155.71,155.78,37113.0,148.3395,148.539,147.8931,147.9596,37113.0
2021-04-14 09:30:00,155.06,155.33,153.03,155.16,61780.0,147.2757,147.5322,145.3477,147.3707,61780.0
2021-04-14 10:00:00,154.77,154.77,153.12,153.5,7783.0,147.0003,147.0003,145.4331,145.7941,7783.0
2021-04-14 10:30:00,153.58,153.89,152.78,153.04,11664.0,145.87,146.1645,145.1102,145.3572,11664.0
2021-04-14 11:00:00,153.06,154.12,153.03,154.12,7642.0,145.3761,146.3829,145.3477,146.3829,7642.0
2021-04-14 11:30:00,154.0,154.12,152.91,152.91,15734.0,146.269,146.3829,145.2337,145.2337,15734.0
2021-04-14 12:00:00,153.15,153.15,152.59,152.88,12951.0,145.4616,145.4616,144.9297,145.2052,12951.0
2021-04-14 12:30:00,152.89,153.16,152.76,152.89,9833.0,145.2147,145.4711,145.0912,145.2147,9833.0
2021-04-14 13:00:00,152.9,153.57,152.68,153.28,23354.0,145.2242,145.8605,145.0152,145.5851,23354.0
2021-04-14 13:30:00,153.26,154.08,153.2,153.59,12242.0,145.5661,146.3449,145.5091,145.8795,12242.0
2021-04-14 14:00:00,153.62,153.67,152.96,153.23,11692.0,145.908,145.9555,145.2812,145.5376,11692.0
2021-04-14 14:30:00,153.14,153.2,152.66,152.69,7040.0,145.4521,145.5091,144.9962,145.0247,7040.0
2021-04-14 15:00:00,152.65,153.24,152.48,153.24,16110.0,144.9867,145.5471,144.8253,145.5471,16110.0
2021-04-14 15:30:00,153.16,153.87,153.14,153.82,73734.0,145.4711,146.1455,145.4521,146.098,73734.0
2021-04-15 09:30:00,154.21,156.38,154.08,156.38,11051.0,146.4684,148.5295,146.3449,148.5295,11051.0
2021-04-15 10:00:00,156.43,157.02,156.07,156.09,23660.0,148.577,149.1373,148.235,148.254,23660.0
2021-04-15 10:30:00,156.05,157.33,155.87,156.67,20645.0,148.216,149.4318,148.0451,148.8049,20645.0
2021-04-15 11:00:00,156.72,157.35,156.67,157.16,13330.0,148.8524,149.4508,148.8049,149.2703,13330.0
2021-04-15 11:30:00,157.05,157.34,156.5,156.5,10452.0,149.1658,149.4413,148.6435,148.6435,10452.0
2021-04-15 12:00:00,156.69,156.72,156.31,156.53,13127.0,148.8239,148.8524,148.463,148.6719,13127.0
2021-04-15 12:30:00,156.56,156.64,156.26,156.55,5759.0,148.7004,148.7764,148.4155,148.6909,5759.0
2021-04-15 13:00:00,156.61,156.65,156.2,156.34,5777.0,148.7479,148.7859,148.3585,148.4915,5777.0
2021-04-15 13:30:00,156.36,156.67,156.18,156.28,7230.0,148.5105,148.8049,148.3395,148.4345,7230.0
2021-04-15 14:00:00,156.23,156.27,155.8,156.1,11646.0,148.387,148.425,147.9786,148.2635,11646.0
2021-04-15 14:30:00,156.09,156.27,155.88,156.25,7207.0,148.254,148.425,148.0546,148.406,7207.0
2021-04-15 15:00:00,156.25,156.25,155.93,156.17,10217.0,148.406,148.406,148.1021,148.33,10217.0
2021-04-15 15:30:00,156.16,156.58,156.11,156.4,46671.0,148.3205,148.7194,148.273,148.5485,46671.0
2021-04-16 09:30:00,157.38,159.25,156.53,159.2,61865.0,149.4793,151.2554,148.6719,151.2079,61865.0
2021-04-16 10:00:00,159.23,159.27,158.31,158.76,15507.0,151.2364,151.2744,150.3626,150.79,15507.0
2021-04-16 10:30:00,158.76,158.86,157.9,158.78,9624.0,150.79,150.885,149.9732,150.809,9624.0
2021-04-16 11:00:00,158.8,160.11,158.74,158.85,56100.0,150.828,152.0722,150.771,150.8755,56100.0
2021-04-16 11:30:00,158.8,159.23,158.72,159.13,9104.0,150.828,151.2364,150.752,151.1414,9104.0
2021-04-16 12:00:00,159.12,159.42,159.12,159.24,19595.0,151.1319,151.4169,151.1319,151.2459,19595.0
2021-04-16 12:30:00,159.28,159.45,159.15,159.37,25957.0,151.2839,151.4454,151.1604,151.3694,25957.0
2021-04-16 13:00:00,159.39,159.48,159.05,159.3,68918.0,151.3884,151.4739,151.0654,151.3029,68918.0
2021-04-16 13:30:00,159.34,159.71,159.21,159.43,42386.0,151.3409,151.6923,151.2174,151.4264,42386.0
2021-04-16 14:00:00,159.37,159.91,159.29,159.53,39816.0,151.3694,151.8823,151.2934,151.5213,39816.0
2021-04-16 14:30:00,159.63,159.88,159.55,159.56,10800.0,151.6163,151.8538,151.5403,151.5498,10800.0
2021-04-16 15:00:00,159.63,159.71,159.25,159.48,10157.0,151.6163,151.6923,151.2554,151.4739,10157.0
2021-04-16 15:30:00,159.51,159.81,158.75,158.96,102014.0,151.5023,151.7873,150.7805,150.98,102014.0
2021-04-19 09:30:00,159.08,159.85,158.68,159.02,17256.0,151.0939,151.8253,150.714,151.0369,17256.0
2021-04-19 10:00:00,159.03,159.61,158.84,159.38,24156.0,151.0464,151.5973,150.866,151.3789,24156.0
2021-04-19 10:30:00,159.55,159.9,159.33,159.87,14386.0,151.5403,151.8728,151.3314,151.8443,14386.0
2021-04-19 11:00:00,159.75,160.32,159.62,159.94,10965.0,151.7303,152.2717,151.6068,151.9108,10965.0
2021-04-19 11:30:00,159.95,159.97,159.55,159.65,119066.0,151.9203,151.9393,151.5403,151.6353,119066.0
2021-04-19 12:00:00,159.61,160.37,159.61,159.94,38345.0,151.5973,152.3192,151.5973,151.9108,38345.0
2021-04-19 12:30:00,159.84,160.12,159.71,159.85,15651.0,151.8158,152.0817,151.6923,151.8253,15651.0
2021-04-19 13:00:00,159.78,160.03,159.62,159.65,19882.0,151.7588,151.9962,151.6068,151.6353,19882.0
2021-04-19 13:30:00,159.66,159.99,159.55,159.85,12614.0,151.6448,151.9582,151.5403,151.8253,12614.0
2021-04-19 14:00:00,159.78,160.3,159.7,160.21,8498.0,151.7588,152.2527,151.6828,152.1672,8498.0
2021-04-19 14:30:00,160.1,160.55,159.93,160.55,8585.0,152.0627,152.4901,151.9013,152.4901,8585.0
2021-04-19 15:00:00,160.49,160.55,160.18,160.38,13982.0,152.4331,152.4901,152.1387,152.3287,13982.0
2021-04-19 15:30:00,160.41,161.47,160.39,161.2,115671.0,152.3572,153.364,152.3382,153.1075,115671.0
2021-04-20 09:30:00,162.04,164.58,161.6,164.5,29149.0,153.9053,156.3178,153.4874,156.2418,29149.0
2021-04-20 10:00:00,164.24,164.47,163.6,163.8,19158.0,155.9949,156.2133,155.387,155.577,19158.0
2021-04-20 10:30:00,163.83,164.9,163.76,164.65,29970.0,155.6055,156.6218,155.539,156.3843,29970.0
2021-04-20 11:00:00,164.83,165.24,164.17,164.3,39923.0,156.5553,156.9447,155.9284,156.0519,39923.0
2021-04-20 11:30:00,164.37,164.56,163.83,164.32,19311.0,156.1184,156.2988,155.6055,156.0709,19311.0
2021-04-20 12:00:00,164.16,164.16,163.41,163.91,62577.0,155.9189,155.9189,155.2066,155.6815,62577.0
2021-04-20 12:30:00,163.85,164.17,163.81,163.97,26318.0,155.6245,155.9284,155.5865,155.7384,26318.0
2021-04-20 13:00:00,163.91,164.2,163.79,164.01,16919.0,155.6815,155.9569,155.5675,155.7764,16919.0
2021-04-20 13:30:00,164.05,164.28,163.67,163.86,12965.0,155.8144,156.0329,155.4535,155.634,12965.0
2021-04-20 14:00:00,163.76,163.85,163.32,163.74,19978.0,155.539,155.6245,155.1211,155.52,19978.0
2021-04-20 14:30:00,163.74,164.0,163.58,163.92,28055.0,155.52,155.7669,155.368,155.691,28055.0
2021-04-20 15:00:00,164.03,164.03,163.55,163.57,29209.0,155.7954,155.7954,155.3395,155.3585,29209.0
2021-04-20 15:30:00,163.62,164.04,163.38,163.93,102720.0,155.406,155.8049,155.1781,155.7005,102720.0
2021-04-21 09:30:00,164.59,166.0,163.95,165.78,29552.0,156.3273,157.6665,155.7195,157.4576,29552.0
2021-04-21 10:00:00,165.8,166.31,165.27,165.87,29431.0,157.4766,157.961,156.9732,157.5431,29431.0
2021-04-21 10:30:00,165.88,166.07,165.71,166.0,16304.0,157.5526,157.733,157.3911,157.6665,16304.0
2021-04-21 11:00:00,166.08,166.11,165.22,165.25,18735.0,157.7425,157.771,156.9257,156.9542,18735.0
2021-04-21 11:30:00,165.14,165.37,164.41,165.22,17144.0,156.8497,157.0682,156.1564,156.9257,17144.0
2021-04-21 12:00:00,165.14,165.8,165.09,165.27,16244.0,156.8497,157.4766,156.8022,156.9732,16244.0
2021-04-21 12:30:00,165.29,165.75,165.19,165.56,22419.0,156.9922,157.4291,156.8972,157.2486,22419.0
2021-04-21 13:00:00,165.49,165.79,165.47,165.48,7920.0,157.1821,157.4671,157.1631,157.1726,7920.0
2021-04-21 13:30:00,165.48,166.53,165.38,165.53,21312.0,157.1726,158.1699,157.0777,157.2201,21312.0
2021-04-21 14:00:00,165.5,166.2,165.32,165.62,20088.0,157.1916,157.8565,157.0207,157.3056,20088.0
2021-04-21 14:30:00,165.68,165.75,165.4,165.43,17998.0,157.3626,157.4291,157.0967,157.1252,17998.0
2021-04-21 15:00:00,165.45,165.79,165.22,165.78,22096.0,157.1441,157.4671,156.9257,157.4576,22096.0
2021-04-21 15:30:00,165.79,166.55,165.69,166.06,97567.0,157.4671,158.1889,157.3721,157.7235,97567.0
2021-04-22 09:30:00,166.06,166.48,164.83,165.87,21316.0,157.7235,158.1224,156.5553,157.5431,21316.0
2021-04-22 10:00:00,165.61,167.0,165.6,166.09,21736.0,157.2961,158.6163,157.2866,157.752,21736.0
2021-04-22 10:30:00,166.13,166.51,165.99,166.5,8598.0,157.79,158.1509,157.657,158.1414,8598.0
2021-04-22 11:00:00,166.42,167.34,166.4,167.25,12286.0,158.0655,158.9393,158.0465,158.8538,12286.0
2021-04-22 11:30:00,167.24,168.52,167.05,167.84,26997.0,158.8443,160.06,158.6638,159.4142,26997.0
2021-04-22 12:00:00,167.77,168.0,167.63,167.78,11787.0,159.3477,159.5661,159.2147,159.3572,11787.0
2021-04-22 12:30:00,167.82,167.92,167.44,167.45,37056.0,159.3952,159.4902,159.0342,159.0437,37056.0
2021-04-22 13:00:00,167.38,167.51,166.6,167.19,21000.0,158.9773,159.1007,158.2364,158.7968,21000.0
2021-04-22 13:30:00,167.14,167.39,166.45,166.62,19217.0,158.7493,158.9868,158.0939,158.2554,19217.0
2021-04-22 14:00:00,166.53,167.51,166.27,166.91,47148.0,158.1699,159.1007,157.923,158.5309,47148.0
2021-04-22 14:30:00,166.91,167.85,166.91,167.38,31550.0,158.5309,159.4237,158.5309,158.9773,31550.0
2021-04-22 15:00:00,167.32,167.52,166.93,167.19,22797.0,158.9203,159.1102,158.5499,158.7968,22797.0
2021-04-22 15:30:00,167.2,167.74,167.18,167.2,113140.0,158.8063,159.3192,158.7873,158.8063,113140.0
2021-04-23 09:30:00,167.88,168.86,167.75,168.37,17627.0,159.4522,160.383,159.3287,159.9176,17627.0
2021-04-23 10:00:00,168.33,168.84,167.51,167.53,21850.0,159.8796,160.364,159.1007,159.1197,21850.0
2021-04-23 10:30:00,167.63,168.98,167.63,168.86,15385.0,159.2147,160.4969,159.2147,160.383,15385.0
2021-04-23 11:00:00,168.98,169.63,168.65,169.56,15018.0,160.4969,161.1143,160.1835,161.0478,15018.0
2021-04-23 11:30:00,169.55,169.87,169.46,169.72,20586.0,161.0383,161.3423,160.9528,161.1998,20586.0
2021-04-23 12:00:00,169.79,169.83,169.37,169.5,10778.0,161.2663,161.3043,160.8674,160.9908,10778.0
2021-04-23 12:30:00,169.53,170.27,169.45,169.98,9787.0,161.0193,161.7222,160.9433,161.4467,9787.0
2021-04-23 13:00:00,169.97,170.03,169.64,169.91,12647.0,161.4372,161.4942,161.1238,161.3802,12647.0
2021-04-23 13:30:00,169.9,170.14,169.62,170.14,7235.0,161.3708,161.5987,161.1048,161.5987,7235.0
2021-04-23 14:00:00,170.17,170.21,169.72,169.92,15999.0,161.6272,161.6652,161.1998,161.3897,15999.0
2021-04-23 14:30:00,169.93,170.0,169.66,169.95,18141.0,161.3992,161.4657,161.1428,161.4182,18141.0
2021-04-23 15:00:00,169.93,170.36,169.79,170.28,17739.0,161.3992,161.8077,161.2663,161.7317,17739.0
2021-04-23 15:30:00,170.28,170.35,169.46,169.46,63162.0,161.7317,161.7982,160.9528,160.9528,63162.0
2021-04-26 09:30:00,169.01,169.51,168.55,168.92,21830.0,160.5254,161.0003,160.0885,160.4399,21830.0
2021-04-26 10:00:00,168.85,169.69,168.81,168.95,11100.0,160.3735,161.1713,160.3355,160.4684,11100.0
2021-04-26 10:30:00,168.94,169.31,168.77,169.28,12491.0,160.4589,160.8104,160.2975,160.7819,12491.0
2021-04-26 11:00:00,169.03,169.04,168.47,168.47,10300.0,160.5444,160.5539,160.0125,160.0125,10300.0
2021-04-26 11:30:00,168.53,168.57,167.78,168.22,14933.0,160.0695,160.1075,159.3572,159.7751,14933.0
2021-04-26 12:00:00,168.27,168.62,168.18,168.45,6855.0,159.8226,160.155,159.7371,159.9935,6855.0
2021-04-26 12:30:00,168.39,168.57,168.07,168.08,6754.0,159.9366,160.1075,159.6326,159.6421,6754.0
2021-04-26 13:00:00,168.16,168.4,167.85,168.09,7006.0,159.7181,159.9461,159.4237,159.6516,7006.0
2021-04-26 13:30:00,168.16,168.43,168.01,168.01,7012.0,159.7181,159.9745,159.5756,159.5756,7012.0
2021-04-26 14:00:00,168.1,168.42,167.95,168.25,10571.0,159.6611,159.965,159.5186,159.8036,10571.0
2021-04-26 14:30:00,168.18,168.45,168.07,168.33,11155.0,159.7371,159.9935,159.6326,159.8796,11155.0
2021-04-26 15:00:00,168.39,168.86,168.3,168.41,15154.0,159.9366,160.383,159.8511,159.9556,15154.0
2021-04-26 15:30:00,168.39,168.67,168.07,168.07,62106.0,159.9366,160.2025,159.6326,159.6326,62106.0
2021-04-27 09:30:00,168.8,169.58,165.33,165.54,25689.0,160.326,161.0668,157.0302,157.2296,25689.0
2021-04-27 10:00:00,165.58,165.77,164.73,165.42,10815.0,157.2676,157.4481,156.4603,157.1157,10815.0
2021-04-27 10:30:00,165.39,165.67,164.67,164.8,16294.0,157.0872,157.3531,156.4033,156.5268,16294.0
2021-04-27 11:00:00,164.68,165.03,163.66,163.66,63086.0,156.4128,156.7452,155.444,155.444,63086.0
2021-04-27 11:30:00,163.78,164.74,163.59,164.57,13668.0,155.558,156.4698,155.3775,156.3083,13668.0
2021-04-27 12:00:00,164.53,164.99,164.53,164.83,13309.0,156.2703,156.7072,156.2703,156.5553,13309.0
2021-04-27 12:30:00,164.81,165.0,164.59,164.66,7071.0,156.5363,156.7167,156.3273,156.3938,7071.0
2021-04-27 13:00:00,164.67,164.91,164.54,164.65,16499.0,156.4033,156.6313,156.2798,156.3843,16499.0
2021-04-27 13:30:00,164.59,164.78,164.27,164.47,7806.0,156.3273,156.5078,156.0234,156.2133,7806.0
2021-04-27 14:00:00,164.48,164.48,163.81,163.84,7919.0,156.2228,156.2228,155.5865,155.615,7919.0
2021-04-27 14:30:00,163.87,164.08,163.25,163.39,15512.0,155.6435,155.8429,155.0546,155.1876,15512.0
2021-04-27 15:00:00,163.3,163.55,163.17,163.55,18386.0,155.1021,155.3395,154.9786,155.3395,18386.0
2021-04-27 15:30:00,163.51,163.79,163.48,163.58,50812.0,155.3015,155.5675,155.273,155.368,50812.0
2021-04-28 09:30:00,164.8,165.12,163.97,164.66,25349.0,156.5268,156.8307,155.7384,156.3938,25349.0
2021-04-28 10:00:00,164.82,164.82,164.03,164.12,5279.0,156.5458,156.5458,155.7954,155.8809,5279.0
2021-04-28 10:30:00,164.03,164.42,163.66,164.33,9004.0,155.7954,156.1659,155.444,156.0804,9004.0
2021-04-28 11:00:00,164.3,164.92,164.14,164.92,9773.0,156.0519,156.6408,155.8999,156.6408,9773.0
2021-04-28 11:30:00,164.85,164.85,163.98,163.98,7037.0,156.5743,156.5743,155.7479,155.7479,7037.0
2021-04-28 12:00:00,164.03,164.47,163.92,164.4,7397.0,155.7954,156.2133,155.691,156.1469,7397.0
2021-04-28 12:30:00,164.3,164.32,163.93,164.06,7531.0,156.0519,156.0709,155.7005,155.8239,7531.0
2021-04-28 13:00:00,163.93,164.02,163.72,163.93,7266.0,155.7005,155.7859,155.501,155.7005,7266.0
2021-04-28 13:30:00,163.89,163.92,163.52,163.6,8915.0,155.6625,155.691,155.311,155.387,8915.0
2021-04-28 14:00:00,163.7,164.14,163.53,163.78,9458.0,155.482,155.8999,155.3205,155.558,9458.0
2021-04-28 14:30:00,163.8,164.27,163.67,164.1,7717.0,155.577,156.0234,155.4535,155.8619,7717.0
2021-04-28 15:00:00,164.08,164.22,163.84,164.1,11114.0,155.8429,155.9759,155.615,155.8619,11114.0
2021-04-28 15:30:00,164.09,164.18,163.43,163.63,43590.0,155.8524,155.9379,155.2256,155.4155,43590.0
2021-04-29 09:30:00,165.0,165.98,163.97,164.58,16528.0,156.7167,157.6475,155.7384,156.3178,16528.0
2021-04-29 10:00:00,164.63,165.03,163.65,163.75,17419.0,156.3653,156.7452,155.4345,155.5295,17419.0
2021-04-29 10:30:00,163.81,164.77,163.81,164.2,17861.0,155.5865,156.4983,155.5865,155.9569,17861.0
2021-04-29 11:00:00,164.21,164.51,163.88,164.27,13998.0,155.9664,156.2513,155.653,156.0234,13998.0
2021-04-29 11:30:00,164.18,164.35,163.78,163.96,16263.0,155.9379,156.0994,155.558,155.7289,16263.0
2021-04-29 12:00:00,163.92,164.14,163.61,163.77,9691.0,155.691,155.8999,155.3965,155.5485,9691.0
2021-04-29 12:30:00,163.77,164.4,163.64,164.21,24131.0,155.5485,156.1469,155.425,155.9664,24131.0
2021-04-29 13:00:00,164.22,164.42,164.04,164.11,14518.0,155.9759,156.1659,155.8049,155.8714,14518.0
2021-04-29 13:30:00,164.17,164.42,163.97,164.3,28527.0,155.9284,156.1659,155.7384,156.0519,28527.0
2021-04-29 14:00:00,164.35,164.39,164.17,164.2,16472.0,156.0994,156.1374,155.9284,155.9569,16472.0
2021-04-29 14:30:00,164.26,164.36,164.04,164.26,48038.0,156.0139,156.1089,155.8049,156.0139,48038.0
2021-04-29 15:00:00,164.3,164.41,164.1,164.25,41092.0,156.0519,156.1564,155.8619,156.0044,41092.0
2021-04-29 15:30:00,164.22,164.24,163.97,164.15,42487.0,155.9759,155.9949,155.7384,155.9094,42487.0
2021-04-30 09:30:00,163.91,164.6,161.53,161.65,26795.0,155.6815,156.3368,153.4209,153.5349,26795.0
2021-04-30 10:00:00,161.72,162.51,161.64,162.37,7544.0,153.6014,154.3517,153.5254,154.2188,7544.0
2021-04-30 10:30:00,162.38,162.4,161.47,161.65,11506.0,154.2283,154.2473,153.364,153.5349,11506.0
2021-04-30 11:00:00,161.73,162.26,161.64,161.92,10971.0,153.6109,154.1143,153.5254,153.7914,10971.0
2021-04-30 11:30:00,161.87,162.43,161.73,162.43,18287.0,153.7439,154.2758,153.6109,154.2758,18287.0
2021-04-30 12:00:00,162.58,162.74,162.4,162.64,12688.0,154.4182,154.5702,154.2473,154.4752,12688.0
2021-04-30 12:30:00,162.82,162.88,162.57,162.62,14022.0,154.6462,154.7032,154.4087,154.4562,14022.0
2021-04-30 13:00:00,162.62,163.06,162.62,162.85,17736.0,154.4562,154.8741,154.4562,154.6747,17736.0
2021-04-30 13:30:00,162.95,163.02,162.62,162.68,12162.0,154.7697,154.8361,154.4562,154.5132,12162.0
2021-04-30 14:00:00,162.7,162.96,162.46,162.93,18181.0,154.5322,154.7792,154.3043,154.7507,18181.0
2021-04-30 14:30:00,162.85,163.0,162.47,162.74,12816.0,154.6747,154.8171,154.3137,154.5702,12816.0
2021-04-30 15:00:00,162.82,163.13,162.43,162.88,22128.0,154.6462,154.9406,154.2758,154.7032,22128.0
2021-04-30 15:30:00,162.94,162.94,162.6,162.62,62359.0,154.7602,154.7602,154.4372,154.4562,62359.0
2021-05-03 09:30:00,162.95,164.59,162.69,163.87,43351.0,154.7697,156.3273,154.5227,155.6435,43351.0
2021-05-03 10:00:00,163.88,164.2,162.57,163.98,22667.0,155.653,155.9569,154.4087,155.7479,22667.0
2021-05-03 10:30:00,164.1,164.69,163.66,164.12,17407.0,155.8619,156.4223,155.444,155.8809,17407.0
2021-05-03 11:00:00,164.1,164.11,163.41,163.52,14224.0,155.8619,155.8714,155.2066,155.311,14224.0
2021-05-03 11:30:00,163.56,163.74,162.96,163.41,11967.0,155.349,155.52,154.7792,155.2066,11967.0
2021-05-03 12:00:00,163.56,163.7,163.34,163.51,9363.0,155.349,155.482,155.1401,155.3015,9363.0
2021-05-03 12:30:00,163.52,163.81,163.07,163.15,8700.0,155.311,155.5865,154.8836,154.9596,8700.0
2021-05-03 13:00:00,163.05,163.88,163.05,163.81,13110.0,154.8646,155.653,154.8646,155.5865,13110.0
2021-05-03 13:30:00,163.77,164.12,163.67,163.91,7776.0,155.5485,155.8809,155.4535,155.6815,7776.0
2021-05-03 14:00:00,163.94,164.16,163.89,164.12,8012.0,155.71,155.9189,155.6625,155.8809,8012.0
2021-05-03 14:30:00,164.16,164.88,164.13,164.76,18709.0,155.9189,156.6028,155.8904,156.4888,18709.0
2021-05-03 15:00:00,164.84,164.84,163.95,164.05,10410.0,156.5648,156.5648,155.7195,155.8144,10410.0
2021-05-03 15:30:00,164.03,164.44,163.68,163.72,42822.0,155.7954,156.1849,155.463,155.501,42822.0
2021-05-04 09:30:00,162.02,163.16,156.26,162.17,75761.0,153.8863,154.9691,148.4155,154.0288,75761.0
2021-05-04 10:00:00,162.34,162.5,159.17,159.52,47696.0,154.1903,154.3422,151.1794,151.5118,47696.0
2021-05-04 10:30:00,159.29,160.44,158.69,159.86,53536.0,151.2934,152.3857,150.7235,151.8348,53536.0
2021-05-04 11:00:00,159.86,160.84,159.85,160.84,74318.0,151.8348,152.7656,151.8253,152.7656,74318.0
2021-05-04 11:30:00,160.91,161.51,159.91,159.94,97000.0,152.8321,153.4019,151.8823,151.9108,97000.0
2021-05-04 12:00:00,159.94,160.45,159.94,160.31,33191.0,151.9108,152.3952,151.9108,152.2622,33191.0
2021-05-04 12:30:00,160.24,160.8,159.49,159.49,102202.0,152.1957,152.7276,151.4833,151.4833,102202.0
2021-05-04 13:00:00,159.56,159.56,158.15,159.07,33738.0,151.5498,151.5498,150.2106,151.0844,33738.0
2021-05-04 13:30:00,159.0,159.07,157.6,157.83,62541.0,151.0179,151.0844,149.6882,149.9067,62541.0
2021-05-04 14:00:00,157.88,159.42,157.81,158.83,44842.0,149.9542,151.4169,149.8877,150.8565,44842.0
2021-05-04 14:30:00,158.83,159.12,158.52,158.56,36439.0,150.8565,151.1319,150.562,150.6,36439.0
2021-05-04 15:00:00,158.3,159.63,158.3,159.55,32052.0,150.3531,151.6163,150.3531,151.5403,32052.0
2021-05-04 15:30:00,159.53,159.53,158.2,158.69,155366.0,151.5213,151.5213,150.2581,150.7235,155366.0
2021-05-05 09:30:00,160.95,160.95,156.54,157.15,31770.0,152.8701,152.8701,148.6814,149.2608,31770.0
2021-05-05 10:00:00,157.18,158.27,156.97,158.2,51705.0,149.2893,150.3246,149.0899,150.2581,51705.0
2021-05-05 10:30:00,158.19,158.37,157.55,158.24,34437.0,150.2486,150.4196,149.6407,150.2961,34437.0
2021-05-05 11:00:00,158.24,158.46,157.85,157.94,28061.0,150.2961,150.5051,149.9257,150.0112,28061.0
2021-05-05 11:30:00,158.03,158.58,158.0,158.58,20046.0,150.0966,150.619,150.0682,150.619,20046.0
2021-05-05 12:00:00,158.67,158.73,158.1,158.18,25797.0,150.7045,150.7615,150.1631,150.2391,25797.0
2021-05-05 12:30:00,158.23,158.28,157.78,158.12,24403.0,150.2866,150.3341,149.8592,150.1821,24403.0
2021-05-05 13:00:00,158.14,158.32,158.08,158.17,21334.0,150.2011,150.3721,150.1441,150.2296,21334.0
2021-05-05 13:30:00,158.25,158.62,158.19,158.62,17908.0,150.3056,150.657,150.2486,150.657,17908.0
2021-05-05 14:00:00,158.62,158.62,158.14,158.21,20397.0,150.657,150.657,150.2011,150.2676,20397.0
2021-05-05 14:30:00,158.21,158.29,158.07,158.07,20332.0,150.2676,150.3436,150.1346,150.1346,20332.0
2021-05-05 15:00:00,158.16,158.8,157.98,158.14,50999.0,150.2201,150.828,150.0492,150.2011,50999.0
2021-05-05 15:30:00,158.14,158.16,157.28,157.82,90168.0,150.2011,150.2201,149.3843,149.8972,90168.0
2021-05-06 09:30:00,158.51,158.8,156.76,157.38,23787.0,150.5525,150.828,148.8904,149.4793,23787.0
2021-05-06 10:00:00,157.58,157.74,155.88,156.06,28266.0,149.6692,149.8212,148.0546,148.2255,28266.0
2021-05-06 10:30:00,156.36,157.86,156.18,157.8,7271.0,148.5105,149.9352,148.3395,149.8782,7271.0
2021-05-06 11:00:00,157.7,158.17,157.2,158.11,11616.0,149.7832,150.2296,149.3083,150.1726,11616.0
2021-05-06 11:30:00,158.0,158.44,157.84,158.04,20645.0,150.0682,150.4861,149.9162,150.1061,20645.0
2021-05-06 12:00:00,158.03,158.29,157.76,158.03,28463.0,150.0966,150.3436,149.8402,150.0966,28463.0
2021-05-06 12:30:00,157.96,158.16,157.76,157.88,9646.0,150.0302,150.2201,149.8402,149.9542,9646.0
2021-05-06 13:00:00,157.83,157.88,157.37,157.87,9479.0,149.9067,149.9542,149.4698,149.9447,9479.0
2021-05-06 13:30:00,157.94,158.0,157.51,157.68,11022.0,150.0112,150.0682,149.6027,149.7642,11022.0
2021-05-06 14:00:00,157.73,157.89,157.44,157.64,70780.0,149.8117,149.9637,149.5363,149.7262,70780.0
2021-05-06 14:30:00,157.66,157.79,157.52,157.65,11759.0,149.7452,149.8687,149.6122,149.7357,11759.0
2021-05-06 15:00:00,157.68,157.84,157.52,157.77,19610.0,149.7642,149.9162,149.6122,149.8497,19610.0
2021-05-06 15:30:00,157.75,158.59,157.63,158.58,81376.0,149.8307,150.6285,149.7167,150.619,81376.0
2021-05-07 09:30:00,158.32,159.67,156.37,158.34,29971.0,150.3721,151.6543,148.52,150.3911,29971.0
2021-05-07 10:00:00,157.95,158.21,157.68,157.99,12931.0,150.0207,150.2676,149.7642,150.0587,12931.0
2021-05-07 10:30:00,157.87,158.15,157.37,157.62,13849.0,149.9447,150.2106,149.4698,149.7072,13849.0
2021-05-07 11:00:00,157.64,157.76,157.39,157.75,12370.0,149.7262,149.8402,149.4888,149.8307,12370.0
2021-05-07 11:30:00,157.76,157.87,157.0,157.12,10578.0,149.8402,149.9447,149.1184,149.2323,10578.0
2021-05-07 12:00:00,157.41,157.41,157.13,157.15,5131.0,149.5078,149.5078,149.2418,149.2608,5131.0
2021-05-07 12:30:00,157.14,157.14,156.7,156.73,13970.0,149.2513,149.2513,148.8334,148.8619,13970.0
2021-05-07 13:00:00,156.74,156.74,156.25,156.32,9843.0,148.8714,148.8714,148.406,148.4725,9843.0
2021-05-07 13:30:00,156.35,156.4,156.1,156.12,7864.0,148.501,148.5485,148.2635,148.2825,7864.0
2021-05-07 14:00:00,156.09,156.33,156.08,156.23,10419.0,148.254,148.482,148.2445,148.387,10419.0
2021-05-07 14:30:00,156.25,156.26,155.4,155.49,31725.0,148.406,148.4155,147.5987,147.6842,31725.0
2021-05-07 15:00:00,155.52,156.61,155.38,156.56,18755.0,147.7127,148.7479,147.5797,148.7004,18755.0
2021-05-07 15:30:00,156.53,156.57,156.04,156.12,62892.0,148.6719,148.7099,148.2065,148.2825,62892.0
2021-05-10 09:30:00,157.0,157.34,155.86,156.81,40522.0,149.1184,149.4413,148.0356,148.9379,40522.0
2021-05-10 10:00:00,156.87,157.33,156.52,156.94,23004.0,148.9949,149.4318,148.6624,149.0614,23004.0
2021-05-10 10:30:00,156.88,158.53,156.88,157.98,29712.0,149.0044,150.5715,149.0044,150.0492,29712.0
2021-05-10 11:00:00,158.03,158.23,157.6,158.08,15756.0,150.0966,150.2866,149.6882,150.1441,15756.0
2021-05-10 11:30:00,158.08,158.37,157.81,158.34,13258.0,150.1441,150.4196,149.8877,150.3911,13258.0
2021-05-10 12:00:00,158.37,158.63,158.27,158.42,19179.0,150.4196,150.6665,150.3246,150.4671,19179.0
2021-05-10 12:30:00,158.4,159.14,158.26,158.43,45668.0,150.4481,151.1509,150.3151,150.4766,45668.0
2021-05-10 13:00:00,158.44,158.46,158.03,158.06,13649.0,150.4861,150.5051,150.0966,150.1251,13649.0
2021-05-10 13:30:00,158.09,158.21,157.82,157.92,15665.0,150.1536,150.2676,149.8972,149.9922,15665.0
2021-05-10 14:00:00,157.89,158.35,157.81,158.0,24883.0,149.9637,150.4006,149.8877,150.0682,24883.0
2021-05-10 14:30:00,157.94,159.1,157.72,159.0,39748.0,150.0112,151.1129,149.8022,151.0179,39748.0
2021-05-10 15:00:00,159.02,159.4,158.71,159.39,24763.0,151.0369,151.3979,150.7425,151.3884,24763.0
2021-05-10 15:30:00,159.43,159.54,158.76,158.85,82260.0,151.4264,151.5308,150.79,150.8755,82260.0
2021-05-11 09:30:00,157.67,159.14,156.19,156.38,13656.0,149.7547,151.1509,148.349,148.5295,13656.0
2021-05-11 10:00:00,156.8,158.23,156.71,158.05,11227.0,148.9284,150.2866,148.8429,150.1156,11227.0
2021-05-11 10:30:00,158.05,158.7,157.94,158.26,14225.0,150.1156,150.733,150.0112,150.3151,14225.0
2021-05-11 11:00:00,158.27,158.61,157.67,158.58,12349.0,150.3246,150.6475,149.7547,150.619,12349.0
2021-05-11 11:30:00,158.63,158.84,158.16,158.18,14841.0,150.6665,150.866,150.2201,150.2391,14841.0
2021-05-11 12:00:00,158.06,158.53,157.83,158.52,8174.0,150.1251,150.5715,149.9067,150.562,8174.0
2021-05-11 12:30:00,158.52,158.57,157.85,158.1,8747.0,150.562,150.6095,149.9257,150.1631,8747.0
2021-05-11 13:00:00,158.1,158.33,157.94,158.07,11750.0,150.1631,150.3816,150.0112,150.1346,11750.0
2021-05-11 13:30:00,158.24,158.65,158.03,158.57,13271.0,150.2961,150.6855,150.0966,150.6095,13271.0
2021-05-11 14:00:00,158.52,158.57,157.38,157.56,10170.0,150.562,150.6095,149.4793,149.6502,10170.0
2021-05-11 14:30:00,157.47,157.47,156.61,156.83,7765.0,149.5648,149.5648,148.7479,148.9569,7765.0
2021-05-11 15:00:00,156.93,157.05,156.62,156.72,14973.0,149.0519,149.1658,148.7574,148.8524,14973.0
2021-05-11 15:30:00,156.7,156.79,155.91,156.39,42566.0,148.8334,148.9189,148.0831,148.539,42566.0
2021-05-12 09:30:00,155.67,156.27,153.89,154.65,18849.0,147.8551,148.425,146.1645,146.8863,18849.0
2021-05-12 10:00:00,154.65,156.57,154.65,156.26,17313.0,146.8863,148.7099,146.8863,148.4155,17313.0
2021-05-12 10:30:00,156.27,156.32,155.63,156.27,20388.0,148.425,148.4725,147.8171,148.425,20388.0
2021-05-12 11:00:00,156.22,156.75,156.13,156.75,23859.0,148.3775,148.8809,148.292,148.8809,23859.0
2021-05-12 11:30:00,156.8,157.56,156.6,156.67,26418.0,148.9284,149.6502,148.7384,148.8049,26418.0
2021-05-12 12:00:00,156.67,157.27,156.67,157.12,12775.0,148.8049,149.3748,148.8049,149.2323,12775.0
2021-05-12 12:30:00,157.14,157.17,156.5,156.5,13068.0,149.2513,149.2798,148.6435,148.6435,13068.0
2021-05-12 13:00:00,156.5,156.92,156.0,156.0,18702.0,148.6435,149.0424,148.1686,148.1686,18702.0
2021-05-12 13:30:00,156.09,156.13,155.68,155.93,15694.0,148.254,148.292,147.8646,148.1021,15694.0
2021-05-12 14:00:00,156.02,156.29,155.96,156.18,12678.0,148.1875,148.444,148.1306,148.3395,12678.0
2021-05-12 14:30:00,156.22,156.85,156.22,156.62,12717.0,148.3775,148.9759,148.3775,148.7574,12717.0
2021-05-12 15:00:00,156.55,156.55,155.31,155.6,27048.0,148.6909,148.6909,147.5132,147.7886,27048.0
2021-05-12 15:30:00,155.62,156.07,154.89,155.1,59345.0,147.8076,148.235,147.1143,147.3137,59345.0
2021-05-13 09:30:00,155.54,156.12,154.64,154.64,17897.0,147.7316,148.2825,146.8768,146.8768,17897.0
2021-05-13 10:00:00,154.74,156.75,154.31,156.36,32705.0,146.9718,148.8809,146.5634,148.5105,32705.0
2021-05-13 10:30:00,156.3,156.65,155.7,156.5,26141.0,148.4535,148.7859,147.8836,148.6435,26141.0
2021-05-13 11:00:00,156.48,156.8,156.06,156.35,24130.0,148.6245,148.9284,148.2255,148.501,24130.0
2021-05-13 11:30:00,156.4,157.18,156.37,157.14,22598.0,148.5485,149.2893,148.52,149.2513,22598.0
2021-05-13 12:00:00,157.2,157.59,157.03,157.3,18204.0,149.3083,149.6787,149.1468,149.4033,18204.0
2021-05-13 12:30:00,157.3,157.5,156.99,157.11,14982.0,149.4033,149.5933,149.1089,149.2228,14982.0
2021-05-13 13:00:00,157.07,157.13,156.67,156.82,16111.0,149.1848,149.2418,148.8049,148.9474,16111.0
2021-05-13 13:30:00,156.78,157.13,156.53,157.01,17923.0,148.9094,149.2418,148.6719,149.1278,17923.0
2021-05-13 14:00:00,157.01,157.45,156.97,157.44,20620.0,149.1278,149.5458,149.0899,149.5363,20620.0
2021-05-13 14:30:00,157.54,158.07,157.41,157.97,19424.0,149.6312,150.1346,149.5078,150.0397,19424.0
2021-05-13 15:00:00,157.97,158.64,157.92,158.34,27936.0,150.0397,150.676,149.9922,150.3911,27936.0
2021-05-13 15:30:00,158.37,158.64,157.77,157.98,67209.0,150.4196,150.676,149.8497,150.0492,67209.0
2021-05-14 09:30:00,158.12,159.37,156.83,157.71,11836.0,150.1821,151.3694,148.9569,149.7927,11836.0
2021-05-14 10:00:00,157.6,158.12,157.34,157.37,7285.0,149.6882,150.1821,149.4413,149.4698,7285.0
2021-05-14 10:30:00,157.36,158.15,157.29,158.15,6773.0,149.4603,150.2106,149.3938,150.2106,6773.0
2021-05-14 11:00:00,158.1,158.6,158.08,158.31,5763.0,150.1631,150.638,150.1441,150.3626,5763.0
2021-05-14 11:30:00,158.25,158.32,157.74,157.83,7574.0,150.3056,150.3721,149.8212,149.9067,7574.0
2021-05-14 12:00:00,157.78,158.56,157.71,158.5,14128.0,149.8592,150.6,149.7927,150.543,14128.0
2021-05-14 12:30:00,158.46,158.54,158.32,158.46,4131.0,150.5051,150.581,150.3721,150.5051,4131.0
2021-05-14 13:00:00,158.47,158.66,158.22,158.29,7044.0,150.5146,150.695,150.2771,150.3436,7044.0
2021-05-14 13:30:00,158.28,158.3,158.09,158.09,6212.0,150.3341,150.3531,150.1536,150.1536,6212.0
2021-05-14 14:00:00,158.12,158.27,157.91,158.09,9625.0,150.1821,150.3246,149.9827,150.1536,9625.0
2021-05-14 14:30:00,158.25,158.3,157.93,158.17,15764.0,150.3056,150.3531,150.0017,150.2296,15764.0
2021-05-14 15:00:00,158.21,158.23,157.77,157.89,9978.0,150.2676,150.2866,149.8497,149.9637,9978.0
2021-05-14 15:30:00,157.86,157.97,157.3,157.39,50642.0,149.9352,150.0397,149.4033,149.4888,50642.0
2021-05-17 09:30:00,157.48,159.47,156.27,157.34,25346.0,149.5743,151.4644,148.425,149.4413,25346.0
2021-05-17 10:00:00,157.38,157.5,156.35,156.71,6964.0,149.4793,149.5933,148.501,148.8429,6964.0
2021-05-17 10:30:00,156.53,156.54,155.97,156.2,7661.0,148.6719,148.6814,148.1401,148.3585,7661.0
2021-05-17 11:00:00,156.16,156.16,155.57,155.87,5134.0,148.3205,148.3205,147.7601,148.0451,5134.0
2021-05-17 11:30:00,155.74,156.14,155.31,156.14,7018.0,147.9216,148.3015,147.5132,148.3015,7018.0
2021-05-17 12:00:00,156.3,156.39,156.07,156.08,2848.0,148.4535,148.539,148.235,148.2445,2848.0
2021-05-17 12:30:00,156.04,156.47,155.99,156.19,3877.0,148.2065,148.615,148.1591,148.349,3877.0
2021-05-17 13:00:00,156.22,156.32,155.93,156.06,3504.0,148.3775,148.4725,148.1021,148.2255,3504.0
2021-05-17 13:30:00,156.12,156.29,155.71,156.23,4455.0,148.2825,148.444,147.8931,148.387,4455.0
2021-05-17 14:00:00,156.12,156.25,155.71,156.08,9511.0,148.2825,148.406,147.8931,148.2445,9511.0
2021-05-17 14:30:00,156.1,156.27,155.98,156.19,7309.0,148.2635,148.425,148.1496,148.349,7309.0
2021-05-17 15:00:00,156.22,156.55,156.15,156.43,12763.0,148.3775,148.6909,148.311,148.577,12763.0
2021-05-17 15:30:00,156.34,156.96,156.3,156.53,34819.0,148.4915,149.0804,148.4535,148.6719,34819.0
2021-05-18 09:30:00,156.53,156.53,155.53,156.22,8679.0,148.6719,148.6719,147.7221,148.3775,8679.0
2021-05-18 10:00:00,156.17,156.28,155.39,155.39,10323.0,148.33,148.4345,147.5892,147.5892,10323.0
2021-05-18 10:30:00,155.31,156.09,155.04,155.8,15544.0,147.5132,148.254,147.2567,147.9786,15544.0
2021-05-18 11:00:00,155.82,156.31,155.73,156.28,5804.0,147.9976,148.463,147.9121,148.4345,5804.0
2021-05-18 11:30:00,156.21,156.25,155.84,155.97,6695.0,148.368,148.406,148.0166,148.1401,6695.0
2021-05-18 12:00:00,156.08,156.56,156.08,156.43,5984.0,148.2445,148.7004,148.2445,148.577,5984.0
2021-05-18 12:30:00,156.52,156.57,156.07,156.14,6827.0,148.6624,148.7099,148.235,148.3015,6827.0
2021-05-18 13:00:00,156.12,156.33,156.07,156.21,4822.0,148.2825,148.482,148.235,148.368,4822.0
2021-05-18 13:30:00,156.13,156.82,156.13,156.44,10501.0,148.292,148.9474,148.292,148.5865,10501.0
2021-05-18 14:00:00,156.39,156.46,155.99,156.0,5900.0,148.539,148.6055,148.1591,148.1686,5900.0
2021-05-18 14:30:00,156.0,156.04,155.36,155.68,7943.0,148.1686,148.2065,147.5607,147.8646,7943.0
2021-05-18 15:00:00,155.68,156.55,155.4,156.47,15375.0,147.8646,148.6909,147.5987,148.615,15375.0
2021-05-18 15:30:00,156.43,156.57,155.54,155.55,51603.0,148.577,148.7099,147.7316,147.7411,51603.0
2021-05-19 09:30:00,155.0,155.6,153.03,153.03,12941.0,147.2188,147.7886,145.3477,145.3477,12941.0
2021-05-19 10:00:00,153.23,153.34,152.12,152.37,8677.0,145.5376,145.6421,144.4833,144.7208,8677.0
2021-05-19 10:30:00,152.35,152.72,151.87,152.27,9122.0,144.7018,145.0532,144.2459,144.6258,9122.0
2021-05-19 11:00:00,152.18,152.61,151.91,152.61,9900.0,144.5403,144.9487,144.2839,144.9487,9900.0
2021-05-19 11:30:00,152.55,152.55,152.01,152.23,7364.0,144.8917,144.8917,144.3789,144.5878,7364.0
2021-05-19 12:00:00,152.28,152.64,152.24,152.48,6730.0,144.6353,144.9772,144.5973,144.8253,6730.0
2021-05-19 12:30:00,152.62,153.1,152.46,153.0,5400.0,144.9582,145.4141,144.8063,145.3192,5400.0
2021-05-19 13:00:00,152.97,153.02,152.7,152.79,7249.0,145.2907,145.3382,145.0342,145.1197,7249.0
2021-05-19 13:30:00,152.8,152.83,152.4,152.69,7549.0,145.1292,145.1577,144.7493,145.0247,7549.0
2021-05-19 14:00:00,152.69,153.32,152.36,153.28,8837.0,145.0247,145.6231,144.7113,145.5851,8837.0
2021-05-19 14:30:00,153.32,153.46,152.7,152.98,10345.0,145.6231,145.7561,145.0342,145.3002,10345.0
2021-05-19 15:00:00,152.87,153.37,152.66,153.37,9657.0,145.1957,145.6706,144.9962,145.6706,9657.0
2021-05-19 15:30:00,153.28,153.64,152.7,153.59,50320.0,145.5851,145.927,145.0342,145.8795,50320.0
2021-05-20 09:30:00,154.29,154.88,153.6,154.7,12639.0,146.5444,147.1048,145.889,146.9338,12639.0
2021-05-20 10:00:00,154.52,155.53,154.43,155.12,6000.0,146.7629,147.7221,146.6774,147.3327,6000.0
2021-05-20 10:30:00,155.21,156.11,155.08,156.1,8655.0,147.4182,148.273,147.2947,148.2635,8655.0
2021-05-20 11:00:00,156.06,156.14,155.44,155.62,7093.0,148.2255,148.3015,147.6367,147.8076,7093.0
2021-05-20 11:30:00,155.63,156.28,155.62,155.97,5508.0,147.8171,148.4345,147.8076,148.1401,5508.0
2021-05-20 12:00:00,155.83,156.21,155.71,156.08,6163.0,148.0071,148.368,147.8931,148.2445,6163.0
2021-05-20 12:30:00,156.0,156.08,155.59,155.86,8187.0,148.1686,148.2445,147.7791,148.0356,8187.0
2021-05-20 13:00:00,155.75,156.13,155.75,156.04,4473.0,147.9311,148.292,147.9311,148.2065,4473.0
2021-05-20 13:30:00,156.06,156.32,155.59,155.78,7360.0,148.2255,148.4725,147.7791,147.9596,7360.0
2021-05-20 14:00:00,155.81,155.9,155.69,155.84,5283.0,147.9881,148.0736,147.8741,148.0166,5283.0
2021-05-20 14:30:00,155.86,155.98,155.69,155.78,6600.0,148.0356,148.1496,147.8741,147.9596,6600.0
2021-05-20 15:00:00,155.74,156.08,155.63,156.08,8822.0,147.9216,148.2445,147.8171,148.2445,8822.0
2021-05-20 15:30:00,156.06,156.13,155.18,155.46,36209.0,148.2255,148.292,147.3897,147.6557,36209.0
2021-05-21 09:30:00,155.28,157.25,155.19,156.85,28505.0,147.4847,149.3558,147.3992,148.9759,28505.0
2021-05-21 10:00:00,156.71,157.03,156.07,156.07,14317.0,148.8429,149.1468,148.235,148.235,14317.0
2021-05-21 10:30:00,156.04,156.24,155.89,155.91,9320.0,148.2065,148.3965,148.0641,148.0831,9320.0
2021-05-21 11:00:00,155.9,156.05,155.59,155.64,8106.0,148.0736,148.216,147.7791,147.8266,8106.0
2021-05-21 11:30:00,155.76,155.81,155.51,155.66,8842.0,147.9406,147.9881,147.7032,147.8456,8842.0
2021-05-21 12:00:00,155.71,155.74,155.27,155.59,11041.0,147.8931,147.9216,147.4752,147.7791,11041.0
2021-05-21 12:30:00,155.51,155.59,155.22,155.29,6300.0,147.7032,147.7791,147.4277,147.4942,6300.0
2021-05-21 13:00:00,155.38,155.4,155.16,155.25,7017.0,147.5797,147.5987,147.3707,147.4562,7017.0
2021-05-21 13:30:00,155.33,155.83,155.29,155.72,8831.0,147.5322,148.0071,147.4942,147.9026,8831.0
2021-05-21 14:00:00,155.75,155.84,155.46,155.48,9881.0,147.9311,148.0166,147.6557,147.6747,9881.0
2021-05-21 14:30:00,155.45,155.68,155.29,155.56,11537.0,147.6462,147.8646,147.4942,147.7506,11537.0
2021-05-21 15:00:00,155.46,155.52,155.18,155.34,16671.0,147.6557,147.7127,147.3897,147.5417,16671.0
2021-05-21 15:30:00,155.34,155.96,155.03,155.44,104272.0,147.5417,148.1306,147.2472,147.6367,104272.0
2021-05-24 09:30:00,156.64,157.24,155.52,157.0,34843.0,148.7764,149.3463,147.7127,149.1184,34843.0
2021-05-24 10:00:00,157.03,157.04,156.3,156.44,8823.0,149.1468,149.1563,148.4535,148.5865,8823.0
2021-05-24 10:30:00,156.43,156.8,156.43,156.73,4981.0,148.577,148.9284,148.577,148.8619,4981.0
2021-05-24 11:00:00,156.69,156.75,156.29,156.72,5217.0,148.8239,148.8809,148.444,148.8524,5217.0
2021-05-24 11:30:00,156.61,156.62,156.41,156.58,6853.0,148.7479,148.7574,148.558,148.7194,6853.0
2021-05-24 12:00:00,156.49,156.66,156.43,156.53,5464.0,148.634,148.7954,148.577,148.6719,5464.0
2021-05-24 12:30:00,156.54,156.74,156.43,156.59,10142.0,148.6814,148.8714,148.577,148.7289,10142.0
2021-05-24 13:00:00,156.59,156.76,156.58,156.76,5830.0,148.7289,148.8904,148.7194,148.8904,5830.0
2021-05-24 13:30:00,156.8,156.97,156.77,156.97,16558.0,148.9284,149.0899,148.8999,149.0899,16558.0
2021-05-24 14:00:00,156.93,157.2,156.92,157.01,13517.0,149.0519,149.3083,149.0424,149.1278,13517.0
2021-05-24 14:30:00,157.02,157.12,156.95,157.05,16350.0,149.1373,149.2323,149.0709,149.1658,16350.0
2021-05-24 15:00:00,157.09,157.15,156.89,157.01,12524.0,149.2038,149.2608,149.0139,149.1278,12524.0
2021-05-24 15:30:00,157.0,157.06,156.7,156.77,30190.0,149.1184,149.1753,148.8334,148.8999,30190.0
2021-05-25 09:30:00,157.22,157.22,155.82,156.18,11613.0,149.3273,149.3273,147.9976,148.3395,11613.0
2021-05-25 10:00:00,156.39,156.68,156.33,156.55,5752.0,148.539,148.8144,148.482,148.6909,5752.0
2021-05-25 10:30:00,156.49,156.7,156.19,156.3,7073.0,148.634,148.8334,148.349,148.4535,7073.0
2021-05-25 11:00:00,156.33,156.67,156.3,156.49,7155.0,148.482,148.8049,148.4535,148.634,7155.0
2021-05-25 11:30:00,156.59,156.74,156.44,156.55,4891.0,148.7289,148.8714,148.5865,148.6909,4891.0
2021-05-25 12:00:00,156.56,156.66,156.45,156.66,8014.0,148.7004,148.7954,148.596,148.7954,8014.0
2021-05-25 12:30:00,156.65,156.72,156.53,156.6,4202.0,148.7859,148.8524,148.6719,148.7384,4202.0
2021-05-25 13:00:00,156.55,156.61,156.49,156.54,6766.0,148.6909,148.7479,148.634,148.6814,6766.0
2021-05-25 13:30:00,156.52,156.64,156.49,156.59,8645.0,148.6624,148.7764,148.634,148.7289,8645.0
2021-05-25 14:00:00,156.56,156.56,156.36,156.43,7741.0,148.7004,148.7004,148.5105,148.577,7741.0
2021-05-25 14:30:00,156.55,156.7,156.39,156.44,6812.0,148.6909,148.8334,148.539,148.5865,6812.0
2021-05-25 15:00:00,156.41,156.64,156.25,156.57,9650.0,148.558,148.7764,148.406,148.7099,9650.0
2021-05-25 15:30:00,156.56,156.7,156.34,156.49,29573.0,148.7004,148.8334,148.4915,148.634,29573.0
2021-05-26 09:30:00,156.34,156.89,155.59,156.2,12199.0,148.4915,149.0139,147.7791,148.3585,12199.0
2021-05-26 10:00:00,156.16,156.27,156.05,156.2,6295.0,148.3205,148.425,148.216,148.3585,6295.0
2021-05-26 10:30:00,156.2,156.5,156.03,156.03,16915.0,148.3585,148.6435,148.197,148.197,16915.0
2021-05-26 11:00:00,156.1,156.27,155.61,156.17,14486.0,148.2635,148.425,147.7981,148.33,14486.0
2021-05-26 11:30:00,156.14,156.37,155.86,156.3,12618.0,148.3015,148.52,148.0356,148.4535,12618.0
2021-05-26 12:00:00,156.37,156.59,156.21,156.38,7996.0,148.52,148.7289,148.368,148.5295,7996.0
2021-05-26 12:30:00,156.37,156.78,156.29,156.69,10215.0,148.52,148.9094,148.444,148.8239,10215.0
2021-05-26 13:00:00,156.68,156.83,156.34,156.5,7324.0,148.8144,148.9569,148.4915,148.6435,7324.0
2021-05-26 13:30:00,156.46,156.63,156.32,156.61,6282.0,148.6055,148.7669,148.4725,148.7479,6282.0
2021-05-26 14:00:00,156.58,156.76,156.35,156.57,9935.0,148.7194,148.8904,148.501,148.7099,9935.0
2021-05-26 14:30:00,156.51,156.77,156.44,156.58,11909.0,148.653,148.8999,148.5865,148.7194,11909.0
2021-05-26 15:00:00,156.56,156.77,156.48,156.53,10486.0,148.7004,148.8999,148.6245,148.6719,10486.0
2021-05-26 15:30:00,156.5,156.59,156.25,156.56,49872.0,148.6435,148.7289,148.406,148.7004,49872.0
2021-05-27 09:30:00,155.97,155.97,154.81,155.2,17656.0,148.5781,148.5781,147.4731,147.8446,17656.0
2021-05-27 10:00:00,154.96,155.77,154.9,155.5,8489.0,147.616,148.3876,147.5588,148.1304,8489.0
2021-05-27 10:30:00,155.52,156.22,155.39,156.15,9817.0,148.1494,148.8162,148.0256,148.7496,9817.0
2021-05-27 11:00:00,156.21,156.27,155.88,156.13,7518.0,148.8067,148.8639,148.4924,148.7305,7518.0
2021-05-27 11:30:00,156.2,156.33,155.82,156.02,12524.0,148.7972,148.921,148.4352,148.6257,12524.0
2021-05-27 12:00:00,156.0,156.23,155.92,156.13,6153.0,148.6067,148.8258,148.5305,148.7305,6153.0
2021-05-27 12:30:00,156.07,156.12,155.91,155.99,5755.0,148.6734,148.721,148.5209,148.5971,5755.0
2021-05-27 13:00:00,156.06,156.7,155.97,156.03,22518.0,148.6638,149.2735,148.5781,148.6352,22518.0
2021-05-27 13:30:00,155.96,156.24,155.96,155.96,7721.0,148.5686,148.8353,148.5686,148.5686,7721.0
2021-05-27 14:00:00,155.95,156.07,155.8,155.99,11629.0,148.559,148.6734,148.4161,148.5971,11629.0
2021-05-27 14:30:00,155.99,156.08,155.83,155.95,10092.0,148.5971,148.6829,148.4447,148.559,10092.0
2021-05-27 15:00:00,156.05,156.05,155.7,155.7,10080.0,148.6543,148.6543,148.3209,148.3209,10080.0
2021-05-27 15:30:00,155.64,155.68,155.3,155.49,45098.0,148.2637,148.3018,147.9398,148.1208,45098.0
2021-05-28 09:30:00,156.39,156.75,155.74,155.85,9517.0,148.9782,149.3211,148.359,148.4638,9517.0
2021-05-28 10:00:00,155.81,156.2,155.33,155.33,13102.0,148.4257,148.7972,147.9684,147.9684,13102.0
2021-05-28 10:30:00,155.43,155.73,155.25,155.3,10710.0,148.0637,148.3495,147.8922,147.9398,10710.0
2021-05-28 11:00:00,155.3,155.36,154.97,155.04,10657.0,147.9398,147.997,147.6255,147.6922,10657.0
2021-05-28 11:30:00,155.04,155.11,154.79,155.05,9763.0,147.6922,147.7588,147.454,147.7017,9763.0
2021-05-28 12:00:00,155.1,155.55,154.88,155.55,8525.0,147.7493,148.178,147.5397,148.178,8525.0
2021-05-28 12:30:00,155.49,155.65,155.15,155.23,10984.0,148.1208,148.2733,147.797,147.8732,10984.0
2021-05-28 13:00:00,155.26,155.28,155.0,155.03,7994.0,147.9017,147.9208,147.6541,147.6826,7994.0
2021-05-28 13:30:00,155.05,155.24,154.63,154.82,10528.0,147.7017,147.8827,147.3016,147.4826,10528.0
2021-05-28 14:00:00,154.81,154.82,154.48,154.63,6885.0,147.4731,147.4826,147.1587,147.3016,6885.0
2021-05-28 14:30:00,154.61,154.81,154.54,154.75,7984.0,147.2825,147.4731,147.2159,147.4159,7984.0
2021-05-28 15:00:00,154.65,154.66,154.47,154.53,10299.0,147.3206,147.3302,147.1492,147.2063,10299.0
2021-05-28 15:30:00,154.51,154.68,154.02,154.24,38306.0,147.1873,147.3492,146.7205,146.9301,38306.0
2021-06-01 09:30:00,154.42,154.54,153.09,153.86,21225.0,147.1015,147.2159,145.8346,146.5681,21225.0
2021-06-01 10:00:00,153.91,153.94,153.08,153.8,12512.0,146.6157,146.6443,145.8251,146.5109,12512.0
2021-06-01 10:30:00,153.68,154.11,153.58,154.02,17127.0,146.3966,146.8062,146.3014,146.7205,17127.0
2021-06-01 11:00:00,153.89,154.0,153.53,153.73,9013.0,146.5967,146.7015,146.2537,146.4443,9013.0
2021-06-01 11:30:00,153.73,153.73,153.27,153.47,7971.0,146.4443,146.4443,146.0061,146.1966,7971.0
2021-06-01 12:00:00,153.52,153.59,153.2,153.41,4851.0,146.2442,146.3109,145.9394,146.1394,4851.0
2021-06-01 12:30:00,153.46,153.68,153.32,153.68,7291.0,146.187,146.3966,146.0537,146.3966,7291.0
2021-06-01 13:00:00,153.66,153.69,153.25,153.31,8715.0,146.3776,146.4061,145.987,146.0442,8715.0
2021-06-01 13:30:00,153.25,153.26,152.79,153.04,13534.0,145.987,145.9965,145.5488,145.787,13534.0
2021-06-01 14:00:00,153.17,153.86,153.11,153.86,9831.0,145.9108,146.5681,145.8536,146.5681,9831.0
2021-06-01 14:30:00,153.84,154.23,153.84,154.23,8982.0,146.549,146.9206,146.549,146.9206,8982.0
2021-06-01 15:00:00,154.21,154.22,153.73,153.75,11106.0,146.9015,146.911,146.4443,146.4633,11106.0
2021-06-01 15:30:00,153.77,154.11,153.65,153.85,48993.0,146.4824,146.8062,146.368,146.5586,48993.0
2021-06-02 09:30:00,154.05,155.9,153.88,155.61,9447.0,146.7491,148.5114,146.5871,148.2352,9447.0
2021-06-02 10:00:00,155.66,155.66,154.84,155.01,16057.0,148.2828,148.2828,147.5016,147.6636,16057.0
2021-06-02 10:30:00,154.94,154.96,154.55,154.84,6373.0,147.5969,147.616,147.2254,147.5016,6373.0
2021-06-02 11:00:00,154.9,155.1,154.77,155.06,8643.0,147.5588,147.7493,147.435,147.7112,8643.0
2021-06-02 11:30:00,155.02,155.07,154.84,154.89,4358.0,147.6731,147.7207,147.5016,147.5493,4358.0
2021-06-02 12:00:00,154.99,155.34,154.98,155.21,6149.0,147.6445,147.9779,147.635,147.8541,6149.0
2021-06-02 12:30:00,155.22,155.24,155.04,155.19,5530.0,147.8636,147.8827,147.6922,147.8351,5530.0
2021-06-02 13:00:00,155.21,155.58,155.2,155.34,12987.0,147.8541,148.2066,147.8446,147.9779,12987.0
2021-06-02 13:30:00,155.3,155.4,155.11,155.29,7018.0,147.9398,148.0351,147.7588,147.9303,7018.0
2021-06-02 14:00:00,155.28,155.36,154.89,155.26,9542.0,147.9208,147.997,147.5493,147.9017,9542.0
2021-06-02 14:30:00,155.2,155.45,155.06,155.22,7837.0,147.8446,148.0827,147.7112,147.8636,7837.0
2021-06-02 15:00:00,155.22,155.45,155.07,155.1,9980.0,147.8636,148.0827,147.7207,147.7493,9980.0
2021-06-02 15:30:00,155.08,155.67,155.0,155.53,61813.0,147.7303,148.2923,147.6541,148.1589,61813.0
2021-06-03 09:30:00,154.01,155.43,153.99,154.79,27631.0,146.711,148.0637,146.6919,147.454,27631.0
2021-06-03 10:00:00,154.69,154.91,154.51,154.65,8387.0,147.3588,147.5683,147.1873,147.3206,8387.0
2021-06-03 10:30:00,154.67,155.48,154.44,155.48,8510.0,147.3397,148.1113,147.1206,148.1113,8510.0
2021-06-03 11:00:00,155.53,155.92,155.42,155.92,6501.0,148.1589,148.5305,148.0542,148.5305,6501.0
2021-06-03 11:30:00,155.91,156.09,155.72,156.08,18600.0,148.5209,148.6924,148.3399,148.6829,18600.0
2021-06-03 12:00:00,156.09,156.13,155.82,155.88,10371.0,148.6924,148.7305,148.4352,148.4924,10371.0
2021-06-03 12:30:00,155.88,156.41,155.77,156.2,11965.0,148.4924,148.9972,148.3876,148.7972,11965.0
2021-06-03 13:00:00,156.22,156.32,155.98,156.19,13407.0,148.8162,148.9115,148.5876,148.7877,13407.0
2021-06-03 13:30:00,156.18,156.67,155.98,156.54,16519.0,148.7781,149.2449,148.5876,149.1211,16519.0
2021-06-03 14:00:00,156.54,156.7,156.26,156.32,15654.0,149.1211,149.2735,148.8543,148.9115,15654.0
2021-06-03 14:30:00,156.3,156.43,155.75,155.75,14381.0,148.8925,149.0163,148.3685,148.3685,14381.0
2021-06-03 15:00:00,155.66,155.78,155.09,155.39,16069.0,148.2828,148.3971,147.7398,148.0256,16069.0
2021-06-03 15:30:00,155.41,155.9,155.29,155.86,73649.0,148.0446,148.5114,147.9303,148.4733,73649.0
2021-06-04 09:30:00,156.07,157.31,156.0,157.0,18017.0,148.6734,149.8546,148.6067,149.5593,18017.0
2021-06-04 10:00:00,156.91,157.66,156.91,157.49,21302.0,149.4735,150.188,149.4735,150.0261,21302.0
2021-06-04 10:30:00,157.51,157.77,157.3,157.64,11999.0,150.0451,150.2928,149.8451,150.1689,11999.0
2021-06-04 11:00:00,157.65,157.79,157.39,157.51,13505.0,150.1785,150.3118,149.9308,150.0451,13505.0
2021-06-04 11:30:00,157.5,157.75,157.44,157.63,12164.0,150.0356,150.2737,149.9784,150.1594,12164.0
2021-06-04 12:00:00,157.67,157.93,157.56,157.82,15186.0,150.1975,150.4452,150.0927,150.3404,15186.0
2021-06-04 12:30:00,157.88,157.94,157.37,157.38,7297.0,150.3976,150.4547,149.9117,149.9213,7297.0
2021-06-04 13:00:00,157.3,157.31,156.89,156.99,13371.0,149.8451,149.8546,149.4545,149.5497,13371.0
2021-06-04 13:30:00,156.97,157.27,156.96,157.08,6893.0,149.5307,149.8165,149.5212,149.6355,6893.0
2021-06-04 14:00:00,157.09,157.61,157.08,157.61,12030.0,149.645,150.1404,149.6355,150.1404,12030.0
2021-06-04 14:30:00,157.6,157.8,157.47,157.8,7563.0,150.1308,150.3214,150.007,150.3214,7563.0
2021-06-04 15:00:00,157.76,157.87,157.43,157.55,16171.0,150.2833,150.388,149.9689,150.0832,16171.0
2021-06-04 15:30:00,157.59,157.88,157.54,157.77,43292.0,150.1213,150.3976,150.0737,150.2928,43292.0
2021-06-07 09:30:00,157.63,157.63,156.74,157.35,14391.0,150.1594,150.1594,149.3116,149.8927,14391.0
2021-06-07 10:00:00,157.35,157.51,156.98,157.07,31902.0,149.8927,150.0451,149.5402,149.626,31902.0
2021-06-07 10:30:00,157.12,157.19,156.2,156.73,21143.0,149.6736,149.7403,148.7972,149.3021,21143.0
2021-06-07 11:00:00,156.84,156.84,156.36,156.5,24829.0,149.4069,149.4069,148.9496,149.083,24829.0
2021-06-07 11:30:00,156.47,156.69,156.28,156.51,19716.0,149.0544,149.264,148.8734,149.0925,19716.0
2021-06-07 12:00:00,156.46,156.51,155.32,155.32,12333.0,149.0449,149.0925,147.9589,147.9589,12333.0
2021-06-07 12:30:00,155.26,155.48,154.99,155.16,9513.0,147.9017,148.1113,147.6445,147.8065,9513.0
2021-06-07 13:00:00,155.17,155.45,155.05,155.29,17781.0,147.816,148.0827,147.7017,147.9303,17781.0
2021-06-07 13:30:00,155.24,155.7,155.24,155.63,15107.0,147.8827,148.3209,147.8827,148.2542,15107.0
2021-06-07 14:00:00,155.64,155.81,155.58,155.74,13091.0,148.2637,148.4257,148.2066,148.359,13091.0
2021-06-07 14:30:00,155.77,155.93,155.62,155.73,14148.0,148.3876,148.54,148.2447,148.3495,14148.0
2021-06-07 15:00:00,155.85,156.08,155.77,156.04,20634.0,148.4638,148.6829,148.3876,148.6448,20634.0
2021-06-07 15:30:00,156.01,156.42,155.79,156.17,58389.0,148.6162,149.0068,148.4066,148.7686,58389.0
2021-06-08 09:30:00,156.42,157.1,155.8,156.78,17330.0,149.0068,149.6545,148.4161,149.3497,17330.0
2021-06-08 10:00:00,156.78,156.87,156.0,156.34,14714.0,149.3497,149.4354,148.6067,148.9306,14714.0
2021-06-08 10:30:00,156.28,156.78,156.2,156.59,24324.0,148.8734,149.3497,148.7972,149.1687,24324.0
2021-06-08 11:00:00,156.7,157.44,156.68,157.1,29487.0,149.2735,149.9784,149.2544,149.6545,29487.0
2021-06-08 11:30:00,157.09,157.6,157.0,157.2,16444.0,149.645,150.1308,149.5593,149.7498,16444.0
2021-06-08 12:00:00,157.24,157.48,157.12,157.39,9812.0,149.7879,150.0165,149.6736,149.9308,9812.0
2021-06-08 12:30:00,157.45,158.08,157.43,157.82,21687.0,149.9879,150.5881,149.9689,150.3404,21687.0
2021-06-08 13:00:00,157.74,157.86,157.65,157.76,15554.0,150.2642,150.3785,150.1785,150.2833,15554.0
2021-06-08 13:30:00,157.76,158.06,157.58,157.62,17273.0,150.2833,150.569,150.1118,150.1499,17273.0
2021-06-08 14:00:00,157.63,157.85,157.5,157.63,14481.0,150.1594,150.369,150.0356,150.1594,14481.0
2021-06-08 14:30:00,157.69,158.02,157.63,157.87,12504.0,150.2166,150.5309,150.1594,150.388,12504.0
2021-06-08 15:00:00,157.85,158.19,157.63,158.09,20986.0,150.369,150.6929,150.1594,150.5976,20986.0
2021-06-08 15:30:00,157.98,158.35,157.79,158.27,74754.0,150.4928,150.8453,150.3118,150.7691,74754.0
2021-06-09 09:30:00,158.95,160.15,158.25,159.58,22167.0,151.4169,152.56,150.75,152.017,22167.0
2021-06-09 10:00:00,159.7,159.96,159.1,159.22,26546.0,152.1313,152.379,151.5597,151.6741,26546.0
2021-06-09 10:30:00,159.31,160.26,159.3,160.08,15080.0,151.7598,152.6648,151.7503,152.4933,15080.0
2021-06-09 11:00:00,160.2,160.56,159.93,160.54,10695.0,152.6076,152.9506,152.3504,152.9315,10695.0
2021-06-09 11:30:00,160.41,160.54,160.06,160.28,17435.0,152.8077,152.9315,152.4743,152.6838,17435.0
2021-06-09 12:00:00,160.23,160.6,160.23,160.6,17293.0,152.6362,152.9887,152.6362,152.9887,17293.0
2021-06-09 12:30:00,160.56,160.83,160.45,160.5,18064.0,152.9506,153.2078,152.8458,152.8934,18064.0
2021-06-09 13:00:00,160.5,160.59,160.36,160.54,12763.0,152.8934,152.9791,152.76,152.9315,12763.0
2021-06-09 13:30:00,160.5,160.58,160.2,160.25,12640.0,152.8934,152.9696,152.6076,152.6552,12640.0
2021-06-09 14:00:00,160.31,160.33,159.72,159.93,10679.0,152.7124,152.7315,152.1504,152.3504,10679.0
2021-06-09 14:30:00,159.96,160.2,159.72,159.89,17999.0,152.379,152.6076,152.1504,152.3123,17999.0
2021-06-09 15:00:00,159.77,159.77,159.31,159.32,12502.0,152.198,152.198,151.7598,151.7693,12502.0
2021-06-09 15:30:00,159.36,159.97,159.25,159.8,63204.0,151.8074,152.3885,151.7026,152.2266,63204.0
2021-06-10 09:30:00,160.48,161.38,159.75,161.05,17722.0,152.8743,153.7317,152.1789,153.4173,17722.0
2021-06-10 10:00:00,160.98,161.38,160.78,161.27,8601.0,153.3507,153.7317,153.1601,153.6269,8601.0
2021-06-10 10:30:00,161.32,161.67,161.12,161.44,20425.0,153.6745,154.0079,153.484,153.7888,20425.0
2021-06-10 11:00:00,161.45,161.92,161.42,161.86,22760.0,153.7984,154.2461,153.7698,154.1889,22760.0
2021-06-10 11:30:00,161.86,162.43,161.85,162.04,13329.0,154.1889,154.7319,154.1794,154.3604,13329.0
2021-06-10 12:00:00,162.07,162.14,161.63,161.63,23980.0,154.389,154.4557,153.9698,153.9698,23980.0
2021-06-10 12:30:00,161.65,161.8,161.5,161.66,17079.0,153.9889,154.1318,153.846,153.9984,17079.0
2021-06-10 13:00:00,161.66,161.91,161.58,161.85,14675.0,153.9984,154.2366,153.9222,154.1794,14675.0
2021-06-10 13:30:00,161.77,162.04,161.58,161.94,19334.0,154.1032,154.3604,153.9222,154.2652,19334.0
2021-06-10 14:00:00,161.97,162.03,161.55,161.81,9415.0,154.2937,154.3509,153.8936,154.1413,9415.0
2021-06-10 14:30:00,161.86,162.24,161.75,162.24,10715.0,154.1889,154.5509,154.0842,154.5509,10715.0
2021-06-10 15:00:00,162.22,162.68,162.22,162.51,15472.0,154.5319,154.9701,154.5319,154.8081,15472.0
2021-06-10 15:30:00,162.51,163.31,162.44,163.12,56261.0,154.8081,155.5702,154.7415,155.3892,56261.0
2021-06-11 09:30:00,163.9,163.9,162.71,163.15,21287.0,156.1323,156.1323,154.9987,155.4178,21287.0
2021-06-11 10:00:00,163.12,163.35,162.94,162.97,10480.0,155.3892,155.6083,155.2178,155.2463,10480.0
2021-06-11 10:30:00,162.87,163.19,162.81,163.19,8190.0,155.1511,155.4559,155.0939,155.4559,8190.0
2021-06-11 11:00:00,163.24,163.37,162.98,163.14,8700.0,155.5035,155.6274,155.2559,155.4083,8700.0
2021-06-11 11:30:00,163.1,163.1,162.42,162.69,21608.0,155.3702,155.3702,154.7224,154.9796,21608.0
2021-06-11 12:00:00,162.72,162.89,162.65,162.82,7708.0,155.0082,155.1701,154.9415,155.1034,7708.0
2021-06-11 12:30:00,162.84,162.84,162.44,162.48,13546.0,155.1225,155.1225,154.7415,154.7796,13546.0
2021-06-11 13:00:00,162.54,162.59,161.64,161.86,12988.0,154.8367,154.8843,153.9794,154.1889,12988.0
2021-06-11 13:30:00,162.04,162.33,162.01,162.26,16468.0,154.3604,154.6367,154.3318,154.57,16468.0
2021-06-11 14:00:00,162.27,162.6,162.27,162.52,13708.0,154.5795,154.8939,154.5795,154.8177,13708.0
2021-06-11 14:30:00,162.53,162.59,162.28,162.41,11551.0,154.8272,154.8843,154.589,154.7129,11551.0
2021-06-11 15:00:00,162.41,162.41,162.1,162.17,26422.0,154.7129,154.7129,154.4176,154.4843,26422.0
2021-06-11 15:30:00,162.19,162.64,162.13,162.57,65274.0,154.5033,154.932,154.4461,154.8653,65274.0
2021-06-14 09:30:00,162.59,162.59,160.87,162.09,12272.0,154.8843,154.8843,153.2459,154.408,12272.0
2021-06-14 10:00:00,161.99,162.71,161.92,162.63,12168.0,154.3128,154.9987,154.2461,154.9225,12168.0
2021-06-14 10:30:00,162.65,162.82,162.35,162.55,15343.0,154.9415,155.1034,154.6557,154.8462,15343.0
2021-06-14 11:00:00,162.57,162.93,162.48,162.53,14341.0,154.8653,155.2082,154.7796,154.8272,14341.0
2021-06-14 11:30:00,162.5,162.66,162.46,162.57,10794.0,154.7986,154.951,154.7605,154.8653,10794.0
2021-06-14 12:00:00,162.64,162.67,162.23,162.3,11501.0,154.932,154.9606,154.5414,154.6081,11501.0
2021-06-14 12:30:00,162.34,162.39,161.92,161.95,13475.0,154.6462,154.6938,154.2461,154.2747,13475.0
2021-06-14 13:00:00,161.92,162.16,161.74,162.16,14319.0,154.2461,154.4747,154.0746,154.4747,14319.0
2021-06-14 13:30:00,162.2,162.26,161.93,162.17,10606.0,154.5128,154.57,154.2556,154.4843,10606.0
2021-06-14 14:00:00,162.17,162.37,162.06,162.35,10235.0,154.4843,154.6748,154.3795,154.6557,10235.0
2021-06-14 14:30:00,162.4,162.66,162.4,162.63,8248.0,154.7034,154.951,154.7034,154.9225,8248.0
2021-06-14 15:00:00,162.66,162.86,162.58,162.78,11701.0,154.951,155.1416,154.8748,155.0653,11701.0
2021-06-14 15:30:00,162.74,163.38,162.74,163.33,62189.0,155.0272,155.6369,155.0272,155.5893,62189.0
2021-06-15 09:30:00,163.73,163.82,163.01,163.79,17177.0,155.9703,156.0561,155.2844,156.0275,17177.0
2021-06-15 10:00:00,163.78,164.32,163.45,164.3,17821.0,156.0179,156.5324,155.7036,156.5133,17821.0
2021-06-15 10:30:00,164.17,164.25,163.6,163.76,21493.0,156.3895,156.4657,155.8465,155.9989,21493.0
2021-06-15 11:00:00,163.8,164.25,163.8,164.25,10897.0,156.037,156.4657,156.037,156.4657,10897.0
2021-06-15 11:30:00,164.14,164.68,164.14,164.68,11539.0,156.3609,156.8753,156.3609,156.8753,11539.0
2021-06-15 12:00:00,164.61,164.97,164.61,164.79,13554.0,156.8086,157.1516,156.8086,156.9801,13554.0
2021-06-15 12:30:00,164.76,164.79,164.32,164.44,12157.0,156.9515,156.9801,156.5324,156.6467,12157.0
2021-06-15 13:00:00,164.42,164.47,164.07,164.09,7923.0,156.6276,156.6752,156.2942,156.3133,7923.0
2021-06-15 13:30:00,164.09,164.35,163.93,164.21,15048.0,156.3133,156.5609,156.1608,156.4276,15048.0
2021-06-15 14:00:00,164.28,164.5,164.09,164.23,8005.0,156.4943,156.7038,156.3133,156.4466,8005.0
2021-06-15 14:30:00,164.21,164.25,163.72,163.73,14942.0,156.4276,156.4657,155.9608,155.9703,14942.0
2021-06-15 15:00:00,163.74,163.8,163.54,163.54,12440.0,155.9798,156.037,155.7893,155.7893,12440.0
2021-06-15 15:30:00,163.51,164.1,163.38,163.94,40315.0,155.7607,156.3228,155.6369,156.1704,40315.0
2021-06-16 09:30:00,164.37,165.62,164.3,164.76,17637.0,156.58,157.7707,156.5133,156.9515,17637.0
2021-06-16 10:00:00,164.74,164.86,163.94,164.02,10880.0,156.9325,157.0468,156.1704,156.2466,10880.0
2021-06-16 10:30:00,164.02,164.3,163.74,164.27,13881.0,156.2466,156.5133,155.9798,156.4847,13881.0
2021-06-16 11:00:00,164.22,164.59,164.14,164.5,9369.0,156.4371,156.7896,156.3609,156.7038,9369.0
2021-06-16 11:30:00,164.43,164.43,164.0,164.0,6304.0,156.6371,156.6371,156.2275,156.2275,6304.0
2021-06-16 12:00:00,164.0,164.29,163.89,164.22,9630.0,156.2275,156.5038,156.1227,156.4371,9630.0
2021-06-16 12:30:00,164.19,164.56,164.15,164.4,15338.0,156.4085,156.761,156.3704,156.6086,15338.0
2021-06-16 13:00:00,164.46,164.67,164.4,164.49,9624.0,156.6657,156.8658,156.6086,156.6943,9624.0
2021-06-16 13:30:00,164.45,164.5,164.14,164.34,25982.0,156.6562,156.7038,156.3609,156.5514,25982.0
2021-06-16 14:00:00,164.26,164.3,163.13,163.92,76788.0,156.4752,156.5133,155.3988,156.1513,76788.0
2021-06-16 14:30:00,163.9,164.09,163.55,164.08,25527.0,156.1323,156.3133,155.7989,156.3037,25527.0
2021-06-16 15:00:00,164.0,164.92,163.93,164.72,22691.0,156.2275,157.1039,156.1608,156.9134,22691.0
2021-06-16 15:30:00,164.72,164.86,164.35,164.61,65489.0,156.9134,157.0468,156.5609,156.8086,65489.0
2021-06-17 09:30:00,164.59,164.87,163.56,163.77,29559.0,156.7896,157.0563,155.8084,156.0084,29559.0
2021-06-17 10:00:00,163.78,164.47,163.57,163.67,19139.0,156.0179,156.6752,155.8179,155.9132,19139.0
2021-06-17 10:30:00,163.59,164.72,163.59,164.49,11832.0,155.837,156.9134,155.837,156.6943,11832.0
2021-06-17 11:00:00,164.42,164.63,163.97,164.6,13743.0,156.6276,156.8277,156.1989,156.7991,13743.0
2021-06-17 11:30:00,164.71,165.49,164.61,164.96,12154.0,156.9039,157.6469,156.8086,157.142,12154.0
2021-06-17 12:00:00,164.95,165.02,164.28,164.28,13309.0,157.1325,157.1992,156.4943,156.4943,13309.0
2021-06-17 12:30:00,164.26,164.27,163.59,163.72,13394.0,156.4752,156.4847,155.837,155.9608,13394.0
2021-06-17 13:00:00,163.7,163.89,163.44,163.89,17406.0,155.9417,156.1227,155.6941,156.1227,17406.0
2021-06-17 13:30:00,163.86,163.86,163.32,163.37,12207.0,156.0942,156.0942,155.5798,155.6274,12207.0
2021-06-17 14:00:00,163.37,163.58,163.24,163.5,22258.0,155.6274,155.8274,155.5035,155.7512,22258.0
2021-06-17 14:30:00,163.5,163.73,163.38,163.55,22222.0,155.7512,155.9703,155.6369,155.7989,22222.0
2021-06-17 15:00:00,163.58,164.01,163.57,163.68,13128.0,155.8274,156.237,155.8179,155.9227,13128.0
2021-06-17 15:30:00,163.69,163.94,163.11,163.2,114777.0,155.9322,156.1704,155.3797,155.4654,114777.0
2021-06-18 09:30:00,162.11,163.66,162.11,163.46,53482.0,154.4271,155.9036,154.4271,155.7131,53482.0
2021-06-18 10:00:00,163.37,164.25,163.26,164.25,18849.0,155.6274,156.4657,155.5226,156.4657,18849.0
2021-06-18 10:30:00,164.23,164.49,163.67,163.72,21500.0,156.4466,156.6943,155.9132,155.9608,21500.0
2021-06-18 11:00:00,163.7,163.98,163.31,163.54,11325.0,155.9417,156.2085,155.5702,155.7893,11325.0
2021-06-18 11:30:00,163.64,163.9,163.36,163.44,12581.0,155.8846,156.1323,155.6179,155.6941,12581.0
2021-06-18 12:00:00,163.49,164.15,163.39,164.08,10044.0,155.7417,156.3704,155.6464,156.3037,10044.0
2021-06-18 12:30:00,164.09,164.15,163.59,163.67,10086.0,156.3133,156.3704,155.837,155.9132,10086.0
2021-06-18 13:00:00,163.72,164.14,163.68,163.97,9172.0,155.9608,156.3609,155.9227,156.1989,9172.0
2021-06-18 13:30:00,164.03,164.16,163.77,164.04,9184.0,156.2561,156.3799,156.0084,156.2656,9184.0
2021-06-18 14:00:00,164.13,164.37,163.99,164.37,9730.0,156.3514,156.58,156.218,156.58,9730.0
2021-06-18 14:30:00,164.37,164.46,164.23,164.41,13730.0,156.58,156.6657,156.4466,156.6181,13730.0
2021-06-18 15:00:00,164.42,165.8,164.38,164.82,31560.0,156.6276,157.9422,156.5895,157.0087,31560.0
2021-06-18 15:30:00,164.74,166.13,164.45,164.49,112712.0,156.9325,158.2566,156.6562,156.6943,112712.0
2021-06-21 09:30:00,165.43,166.25,163.98,166.22,54019.0,157.5898,158.3709,156.2085,158.3423,54019.0
2021-06-21 10:00:00,166.26,167.43,166.15,167.27,19060.0,158.3804,159.495,158.2756,159.3425,19060.0
2021-06-21 10:30:00,167.35,167.46,166.99,167.05,18944.0,159.4188,159.5235,159.0758,159.133,18944.0
2021-06-21 11:00:00,166.99,167.63,166.96,167.53,28658.0,159.0758,159.6855,159.0472,159.5902,28658.0
2021-06-21 11:30:00,167.57,167.75,167.23,167.43,15602.0,159.6283,159.7998,159.3044,159.495,15602.0
2021-06-21 12:00:00,167.46,167.65,167.03,167.08,15444.0,159.5235,159.7045,159.1139,159.1616,15444.0
2021-06-21 12:30:00,167.04,167.24,166.98,167.1,17730.0,159.1234,159.314,159.0663,159.1806,17730.0
2021-06-21 13:00:00,167.08,167.15,166.57,166.61,15737.0,159.1616,159.2282,158.6757,158.7138,15737.0
2021-06-21 13:30:00,166.6,166.79,166.27,166.53,15929.0,158.7043,158.8853,158.3899,158.6376,15929.0
2021-06-21 14:00:00,166.56,166.74,166.43,166.52,10707.0,158.6662,158.8377,158.5424,158.6281,10707.0
2021-06-21 14:30:00,166.53,166.7,166.46,166.69,12431.0,158.6376,158.7996,158.5709,158.79,12431.0
2021-06-21 15:00:00,166.68,166.86,166.53,166.56,12179.0,158.7805,158.952,158.6376,158.6662,12179.0
2021-06-21 15:30:00,166.61,167.2,166.45,166.79,68767.0,158.7138,159.2759,158.5614,158.8853,68767.0
2021-06-22 09:30:00,167.17,167.37,166.22,166.8,23550.0,159.2473,159.4378,158.3423,158.8948,23550.0
2021-06-22 10:00:00,166.83,166.91,166.41,166.73,25841.0,158.9234,158.9996,158.5233,158.8281,25841.0
2021-06-22 10:30:00,166.74,166.97,166.52,166.85,18053.0,158.8377,159.0568,158.6281,158.9425,18053.0
2021-06-22 11:00:00,166.85,167.31,166.78,167.18,12051.0,158.9425,159.3807,158.8758,159.2568,12051.0
2021-06-22 11:30:00,167.23,167.27,166.48,166.55,10182.0,159.3044,159.3425,158.59,158.6567,10182.0
2021-06-22 12:00:00,166.58,166.74,166.4,166.6,14237.0,158.6852,158.8377,158.5138,158.7043,14237.0
2021-06-22 12:30:00,166.58,166.73,166.54,166.61,10387.0,158.6852,158.8281,158.6471,158.7138,10387.0
2021-06-22 13:00:00,166.58,166.77,166.57,166.59,8895.0,158.6852,158.8662,158.6757,158.6948,8895.0
2021-06-22 13:30:00,166.6,166.7,166.42,166.48,12564.0,158.7043,158.7996,158.5328,158.59,12564.0
2021-06-22 14:00:00,166.46,166.46,165.82,165.88,20588.0,158.5709,158.5709,157.9613,158.0184,20588.0
2021-06-22 14:30:00,165.92,166.15,165.74,165.85,13013.0,158.0565,158.2756,157.8851,157.9898,13013.0
2021-06-22 15:00:00,165.85,165.95,165.51,165.78,22539.0,157.9898,158.0851,157.666,157.9232,22539.0
2021-06-22 15:30:00,165.78,165.87,165.35,165.68,62253.0,157.9232,158.0089,157.5135,157.8279,62253.0
2021-06-23 09:30:00,165.89,166.09,163.88,164.02,15581.0,158.028,158.2185,156.1132,156.2466,15581.0
2021-06-23 10:00:00,164.06,164.36,163.63,163.8,9308.0,156.2847,156.5705,155.8751,156.037,9308.0
2021-06-23 10:30:00,163.69,163.96,163.42,163.43,14370.0,155.9322,156.1894,155.675,155.6845,14370.0
2021-06-23 11:00:00,163.47,164.32,163.47,164.24,21813.0,155.7226,156.5324,155.7226,156.4561,21813.0
2021-06-23 11:30:00,164.22,164.23,163.43,163.44,9941.0,156.4371,156.4466,155.6845,155.6941,9941.0
2021-06-23 12:00:00,163.46,163.73,163.45,163.63,9900.0,155.7131,155.9703,155.7036,155.8751,9900.0
2021-06-23 12:30:00,163.63,164.3,163.51,164.18,15971.0,155.8751,156.5133,155.7607,156.399,15971.0
2021-06-23 13:00:00,164.16,164.83,164.13,164.83,8930.0,156.3799,157.0182,156.3514,157.0182,8930.0
2021-06-23 13:30:00,164.75,165.05,164.67,164.91,10890.0,156.942,157.2278,156.8658,157.0944,10890.0
2021-06-23 14:00:00,164.91,165.02,164.79,164.94,10435.0,157.0944,157.1992,156.9801,157.123,10435.0
2021-06-23 14:30:00,164.93,164.93,164.62,164.66,9586.0,157.1134,157.1134,156.8181,156.8562,9586.0
2021-06-23 15:00:00,164.63,164.75,164.47,164.75,13598.0,156.8277,156.942,156.6752,156.942,13598.0
2021-06-23 15:30:00,164.74,164.86,164.21,164.32,53443.0,156.9325,157.0468,156.4276,156.5324,53443.0
2021-06-24 09:30:00,165.08,165.81,164.99,165.27,15013.0,157.2563,157.9517,157.1706,157.4373,15013.0
2021-06-24 10:00:00,165.27,165.43,164.69,164.88,8594.0,157.4373,157.5898,156.8848,157.0658,8594.0
2021-06-24 10:30:00,164.89,165.09,164.48,164.48,11435.0,157.0753,157.2659,156.6848,156.6848,11435.0
2021-06-24 11:00:00,164.51,164.6,163.88,163.99,13489.0,156.7134,156.7991,156.1132,156.218,13489.0
2021-06-24 11:30:00,164.04,164.05,163.62,163.66,12115.0,156.2656,156.2752,155.8655,155.9036,12115.0
2021-06-24 12:00:00,163.68,164.1,163.68,164.02,7565.0,155.9227,156.3228,155.9227,156.2466,7565.0
2021-06-24 12:30:00,163.97,164.23,163.96,164.16,8127.0,156.1989,156.4466,156.1894,156.3799,8127.0
2021-06-24 13:00:00,164.22,164.39,164.14,164.27,8275.0,156.4371,156.599,156.3609,156.4847,8275.0
2021-06-24 13:30:00,164.3,164.3,163.81,164.01,9113.0,156.5133,156.5133,156.0465,156.237,9113.0
2021-06-24 14:00:00,163.97,164.15,163.87,163.89,12094.0,156.1989,156.3704,156.1037,156.1227,12094.0
2021-06-24 14:30:00,163.91,164.35,163.91,164.28,9965.0,156.1418,156.5609,156.1418,156.4943,9965.0
2021-06-24 15:00:00,164.29,164.35,164.16,164.23,12415.0,156.5038,156.5609,156.3799,156.4466,12415.0
2021-06-24 15:30:00,164.25,164.53,164.17,164.51,46879.0,156.4657,156.7324,156.3895,156.7134,46879.0
2021-06-25 09:30:00,164.05,164.98,163.78,164.54,11567.0,156.2752,157.1611,156.0179,156.7419,11567.0
2021-06-25 10:00:00,164.45,165.59,164.45,165.59,6361.0,156.6562,157.7422,156.6562,157.7422,6361.0
2021-06-25 10:30:00,165.49,165.85,165.26,165.45,10924.0,157.6469,157.9898,157.4278,157.6088,10924.0
2021-06-25 11:00:00,165.56,165.6,165.09,165.09,8361.0,157.7136,157.7517,157.2659,157.2659,8361.0
2021-06-25 11:30:00,165.08,165.08,164.18,164.37,21263.0,157.2563,157.2563,156.399,156.58,21263.0
2021-06-25 12:00:00,164.33,164.98,164.17,164.94,7512.0,156.5419,157.1611,156.3895,157.123,7512.0
2021-06-25 12:30:00,164.94,164.94,164.61,164.63,4519.0,157.123,157.123,156.8086,156.8277,4519.0
2021-06-25 13:00:00,164.67,165.05,164.67,164.99,8196.0,156.8658,157.2278,156.8658,157.1706,8196.0
2021-06-25 13:30:00,164.97,165.1,164.89,164.94,8373.0,157.1516,157.2754,157.0753,157.123,8373.0
2021-06-25 14:00:00,164.94,165.25,164.85,165.16,9384.0,157.123,157.4183,157.0372,157.3325,9384.0
2021-06-25 14:30:00,165.12,165.53,165.07,165.49,9502.0,157.2944,157.685,157.2468,157.6469,9502.0
2021-06-25 15:00:00,165.49,165.83,165.49,165.63,14056.0,157.6469,157.9708,157.6469,157.7803,14056.0
2021-06-25 15:30:00,165.61,168.61,165.57,166.59,201946.0,157.7612,160.619,157.7231,158.6948,201946.0
2021-06-28 09:30:00,167.65,167.65,166.11,166.11,24382.0,159.7045,159.7045,158.2375,158.2375,24382.0
2021-06-28 10:00:00,166.27,166.36,165.34,165.34,6128.0,158.3899,158.4757,157.504,157.504,6128.0
2021-06-28 10:30:00,165.3,165.47,165.0,165.0,9612.0,157.4659,157.6279,157.1801,157.1801,9612.0
2021-06-28 11:00:00,165.11,165.13,164.44,164.48,5620.0,157.2849,157.304,156.6467,156.6848,5620.0
2021-06-28 11:30:00,164.48,165.16,164.48,165.08,9260.0,156.6848,157.3325,156.6848,157.2563,9260.0
2021-06-28 12:00:00,165.08,165.19,164.53,164.53,7907.0,157.2563,157.3611,156.7324,156.7324,7907.0
2021-06-28 12:30:00,164.55,164.55,164.03,164.08,5347.0,156.7515,156.7515,156.2561,156.3037,5347.0
2021-06-28 13:00:00,164.1,164.34,164.1,164.27,4687.0,156.3228,156.5514,156.3228,156.4847,4687.0
2021-06-28 13:30:00,164.3,164.81,164.3,164.7,7447.0,156.5133,156.9991,156.5133,156.8943,7447.0
2021-06-28 14:00:00,164.71,165.26,164.71,165.15,7704.0,156.9039,157.4278,156.9039,157.323,7704.0
2021-06-28 14:30:00,165.15,165.15,164.79,164.95,14480.0,157.323,157.323,156.9801,157.1325,14480.0
2021-06-28 15:00:00,165.03,165.3,165.03,165.14,7996.0,157.2087,157.4659,157.2087,157.3135,7996.0
2021-06-28 15:30:00,165.19,165.41,165.06,165.31,24324.0,157.3611,157.5707,157.2373,157.4754,24324.0
2021-06-29 09:30:00,165.79,166.53,165.27,166.11,13321.0,157.9327,158.6376,157.4373,158.2375,13321.0
2021-06-29 10:00:00,166.32,166.83,166.07,166.77,5076.0,158.4376,158.9234,158.1994,158.8662,5076.0
2021-06-29 10:30:00,166.86,166.86,165.93,166.34,11770.0,158.952,158.952,158.0661,158.4566,11770.0
2021-06-29 11:00:00,166.53,166.63,166.25,166.44,5854.0,158.6376,158.7329,158.3709,158.5519,5854.0
2021-06-29 11:30:00,166.54,166.81,166.38,166.55,6539.0,158.6471,158.9043,158.4947,158.6567,6539.0
2021-06-29 12:00:00,166.55,166.66,166.35,166.66,8403.0,158.6567,158.7615,158.4661,158.7615,8403.0
2021-06-29 12:30:00,166.53,166.64,166.13,166.15,5413.0,158.6376,158.7424,158.2566,158.2756,5413.0
2021-06-29 13:00:00,166.2,166.32,165.87,165.87,5902.0,158.3233,158.4376,158.0089,158.0089,5902.0
2021-06-29 13:30:00,165.91,166.0,165.66,165.96,5004.0,158.047,158.1327,157.8089,158.0946,5004.0
2021-06-29 14:00:00,165.9,165.98,165.83,165.87,3052.0,158.0375,158.1137,157.9708,158.0089,3052.0
2021-06-29 14:30:00,165.78,165.9,165.7,165.77,5893.0,157.9232,158.0375,157.847,157.9136,5893.0
2021-06-29 15:00:00,165.82,165.89,165.7,165.86,5538.0,157.9613,158.028,157.847,157.9994,5538.0
2021-06-29 15:30:00,165.73,165.93,165.45,165.55,22681.0,157.8755,158.0661,157.6088,157.7041,22681.0
2021-06-30 09:30:00,165.67,165.83,165.03,165.4,12406.0,157.8184,157.9708,157.2087,157.5612,12406.0
2021-06-30 10:00:00,165.41,165.54,164.8,165.03,9453.0,157.5707,157.6945,156.9896,157.2087,9453.0
2021-06-30 10:30:00,165.03,165.31,164.98,165.1,10478.0,157.2087,157.4754,157.1611,157.2754,10478.0
2021-06-30 11:00:00,165.14,165.19,164.95,164.97,7842.0,157.3135,157.3611,157.1325,157.1516,7842.0
2021-06-30 11:30:00,164.93,165.07,164.7,164.7,8398.0,157.1134,157.2468,156.8943,156.8943,8398.0
2021-06-30 12:00:00,164.67,164.75,164.02,164.06,10971.0,156.8658,156.942,156.2466,156.2847,10971.0
2021-06-30 12:30:00,164.06,164.25,163.83,163.9,6715.0,156.2847,156.4657,156.0656,156.1323,6715.0
2021-06-30 13:00:00,163.87,163.87,163.18,163.31,14961.0,156.1037,156.1037,155.4464,155.5702,14961.0
2021-06-30 13:30:00,163.34,163.56,163.3,163.56,8767.0,155.5988,155.8084,155.5607,155.8084,8767.0
2021-06-30 14:00:00,163.57,163.59,163.43,163.46,7430.0,155.8179,155.837,155.6845,155.7131,7430.0
2021-06-30 14:30:00,163.5,163.55,163.18,163.18,10243.0,155.7512,155.7989,155.4464,155.4464,10243.0
2021-06-30 15:00:00,163.26,163.28,163.0,163.17,16130.0,155.5226,155.5416,155.2749,155.4369,16130.0
2021-06-30 15:30:00,163.16,163.63,163.05,163.51,37981.0,155.4273,155.8751,155.3225,155.7607,37981.0
2021-07-01 09:30:00,163.47,164.88,163.16,164.88,17154.0,155.7226,157.0658,155.4273,157.0658,17154.0
2021-07-01 10:00:00,164.86,164.98,164.1,164.45,9633.0,157.0468,157.1611,156.3228,156.6562,9633.0
2021-07-01 10:30:00,164.48,164.66,163.97,164.14,10411.0,156.6848,156.8562,156.1989,156.3609,10411.0
2021-07-01 11:00:00,164.15,164.42,164.09,164.25,8503.0,156.3704,156.6276,156.3133,156.4657,8503.0
2021-07-01 11:30:00,164.25,164.69,164.17,164.69,7921.0,156.4657,156.8848,156.3895,156.8848,7921.0
2021-07-01 12:00:00,164.64,164.81,164.55,164.56,8015.0,156.8372,156.9991,156.7515,156.761,8015.0
2021-07-01 12:30:00,164.6,164.77,164.54,164.55,6870.0,156.7991,156.961,156.7419,156.7515,6870.0
2021-07-01 13:00:00,164.61,164.83,164.59,164.76,4571.0,156.8086,157.0182,156.7896,156.9515,4571.0
2021-07-01 13:30:00,164.76,165.11,164.75,164.96,6305.0,156.9515,157.2849,156.942,157.142,6305.0
2021-07-01 14:00:00,164.88,164.91,164.75,164.76,7523.0,157.0658,157.0944,156.942,156.9515,7523.0
2021-07-01 14:30:00,164.77,164.9,164.74,164.85,6137.0,156.961,157.0849,156.9325,157.0372,6137.0
2021-07-01 15:00:00,164.85,164.98,164.57,164.62,10057.0,157.0372,157.1611,156.7705,156.8181,10057.0
2021-07-01 15:30:00,164.65,164.7,164.34,164.5,33233.0,156.8467,156.8943,156.5514,156.7038,33233.0
2021-07-02 09:30:00,165.58,165.68,165.05,165.31,9224.0,157.7326,157.8279,157.2278,157.4754,9224.0
2021-07-02 10:00:00,165.28,165.67,165.26,165.41,6055.0,157.4469,157.8184,157.4278,157.5707,6055.0
2021-07-02 10:30:00,165.39,165.49,165.25,165.44,4146.0,157.5516,157.6469,157.4183,157.5993,4146.0
2021-07-02 11:00:00,165.41,165.43,165.09,165.23,7798.0,157.5707,157.5898,157.2659,157.3992,7798.0
2021-07-02 11:30:00,165.25,165.31,165.14,165.22,5471.0,157.4183,157.4754,157.3135,157.3897,5471.0
2021-07-02 12:00:00,165.2,165.27,165.13,165.21,4508.0,157.3707,157.4373,157.304,157.3802,4508.0
2021-07-02 12:30:00,165.22,165.39,165.22,165.39,4379.0,157.3897,157.5516,157.3897,157.5516,4379.0
2021-07-02 13:00:00,165.49,165.67,165.49,165.55,3556.0,157.6469,157.8184,157.6469,157.7041,3556.0
2021-07-02 13:30:00,165.53,165.69,165.52,165.66,4868.0,157.685,157.8374,157.6755,157.8089,4868.0
2021-07-02 14:00:00,165.66,165.71,165.61,165.7,6942.0,157.8089,157.8565,157.7612,157.847,6942.0
2021-07-02 14:30:00,165.73,165.74,165.52,165.62,5823.0,157.8755,157.8851,157.6755,157.7707,5823.0
2021-07-02 15:00:00,165.61,165.79,165.58,165.77,6120.0,157.7612,157.9327,157.7326,157.9136,6120.0
2021-07-02 15:30:00,165.73,166.14,165.7,165.83,22315.0,157.8755,158.2661,157.847,157.9708,22315.0
2021-07-06 09:30:00,165.91,165.97,164.59,164.59,17251.0,158.047,158.1042,156.7896,156.7896,17251.0
2021-07-06 10:00:00,164.5,165.05,164.4,164.87,5563.0,156.7038,157.2278,156.6086,157.0563,5563.0
2021-07-06 10:30:00,164.81,165.1,164.6,164.81,5649.0,156.9991,157.2754,156.7991,156.9991,5649.0
2021-07-06 11:00:00,164.68,165.05,164.61,164.61,4207.0,156.8753,157.2278,156.8086,156.8086,4207.0
2021-07-06 11:30:00,164.72,164.84,164.17,164.35,6965.0,156.9134,157.0277,156.3895,156.5609,6965.0
2021-07-06 12:00:00,164.27,164.38,164.2,164.24,5089.0,156.4847,156.5895,156.418,156.4561,5089.0
2021-07-06 12:30:00,164.14,164.18,164.0,164.15,2464.0,156.3609,156.399,156.2275,156.3704,2464.0
2021-07-06 13:00:00,164.25,164.42,164.04,164.06,3879.0,156.4657,156.6276,156.2656,156.2847,3879.0
2021-07-06 13:30:00,164.09,164.28,163.88,164.25,4627.0,156.3133,156.4943,156.1132,156.4657,4627.0
2021-07-06 14:00:00,164.2,164.5,164.19,164.42,4732.0,156.418,156.7038,156.4085,156.6276,4732.0
2021-07-06 14:30:00,164.48,164.59,164.24,164.24,5213.0,156.6848,156.7896,156.4561,156.4561,5213.0
2021-07-06 15:00:00,164.35,164.71,164.32,164.57,5590.0,156.5609,156.9039,156.5324,156.7705,5590.0
2021-07-06 15:30:00,164.72,165.04,164.58,164.71,24413.0,156.9134,157.2182,156.78,156.9039,24413.0
2021-07-07 09:30:00,165.06,165.89,165.06,165.62,6762.0,157.2373,158.028,157.2373,157.7707,6762.0
2021-07-07 10:00:00,165.54,166.02,165.51,166.0,4480.0,157.6945,158.1518,157.666,158.1327,4480.0
2021-07-07 10:30:00,166.0,166.0,165.11,165.41,19715.0,158.1327,158.1327,157.2849,157.5707,19715.0
2021-07-07 11:00:00,165.45,165.77,165.24,165.72,8825.0,157.6088,157.9136,157.4088,157.866,8825.0
2021-07-07 11:30:00,165.84,166.1,165.78,166.06,9158.0,157.9803,158.228,157.9232,158.1899,9158.0
2021-07-07 12:00:00,166.02,166.3,165.89,165.92,6642.0,158.1518,158.4185,158.028,158.0565,6642.0
2021-07-07 12:30:00,165.91,166.07,165.61,165.93,15474.0,158.047,158.1994,157.7612,158.0661,15474.0
2021-07-07 13:00:00,165.96,165.99,165.77,165.84,4913.0,158.0946,158.1232,157.9136,157.9803,4913.0
2021-07-07 13:30:00,165.84,166.3,165.82,166.22,8392.0,157.9803,158.4185,157.9613,158.3423,8392.0
2021-07-07 14:00:00,166.2,166.55,166.18,166.52,7996.0,158.3233,158.6567,158.3042,158.6281,7996.0
2021-07-07 14:30:00,166.49,166.49,166.21,166.28,18513.0,158.5995,158.5995,158.3328,158.3995,18513.0
2021-07-07 15:00:00,166.29,166.43,166.2,166.27,8701.0,158.409,158.5424,158.3233,158.3899,8701.0
2021-07-07 15:30:00,166.27,166.93,166.27,166.82,82331.0,158.3899,159.0187,158.3899,158.9139,82331.0
2021-07-08 09:30:00,165.89,167.3,165.11,166.94,21269.0,158.028,159.3711,157.2849,159.0282,21269.0
2021-07-08 10:00:00,166.83,166.83,165.78,166.4,11406.0,158.9234,158.9234,157.9232,158.5138,11406.0
2021-07-08 10:30:00,166.4,166.4,165.67,165.95,9949.0,158.5138,158.5138,157.8184,158.0851,9949.0
2021-07-08 11:00:00,166.0,166.86,165.87,166.73,9913.0,158.1327,158.952,158.0089,158.8281,9913.0
2021-07-08 11:30:00,166.62,167.1,166.62,166.88,22324.0,158.7234,159.1806,158.7234,158.971,22324.0
2021-07-08 12:00:00,166.97,167.09,166.77,166.87,6633.0,159.0568,159.1711,158.8662,158.9615,6633.0
2021-07-08 12:30:00,166.81,167.06,166.74,166.96,5952.0,158.9043,159.1425,158.8377,159.0472,5952.0
2021-07-08 13:00:00,166.86,166.92,166.34,166.52,6723.0,158.952,159.0091,158.4566,158.6281,6723.0
2021-07-08 13:30:00,166.53,166.87,166.41,166.87,6801.0,158.6376,158.9615,158.5233,158.9615,6801.0
2021-07-08 14:00:00,166.82,166.91,166.48,166.58,10776.0,158.9139,158.9996,158.59,158.6852,10776.0
2021-07-08 14:30:00,166.53,166.76,166.45,166.7,7789.0,158.6376,158.8567,158.5614,158.7996,7789.0
2021-07-08 15:00:00,166.7,166.72,166.3,166.41,10336.0,158.7996,158.8186,158.4185,158.5233,10336.0
2021-07-08 15:30:00,166.38,166.57,165.81,166.57,59657.0,158.4947,158.6757,157.9517,158.6757,59657.0
2021-07-09 09:30:00,167.11,167.63,166.2,167.63,13155.0,159.1901,159.6855,158.3233,159.6855,13155.0
2021-07-09 10:00:00,167.8,168.22,167.6,167.73,12648.0,159.8474,160.2475,159.6569,159.7807,12648.0
2021-07-09 10:30:00,167.7,167.7,167.08,167.08,7426.0,159.7522,159.7522,159.1616,159.1616,7426.0
2021-07-09 11:00:00,167.08,167.3,166.93,167.19,5593.0,159.1616,159.3711,159.0187,159.2663,5593.0
2021-07-09 11:30:00,167.2,167.2,166.81,166.84,6291.0,159.2759,159.2759,158.9043,158.9329,6291.0
2021-07-09 12:00:00,166.79,166.93,166.34,166.58,7794.0,158.8853,159.0187,158.4566,158.6852,7794.0
2021-07-09 12:30:00,166.6,166.82,166.58,166.78,4600.0,158.7043,158.9139,158.6852,158.8758,4600.0
2021-07-09 13:00:00,166.74,167.03,166.55,166.96,11693.0,158.8377,159.1139,158.6567,159.0472,11693.0
2021-07-09 13:30:00,166.97,167.28,166.97,167.17,4933.0,159.0568,159.3521,159.0568,159.2473,4933.0
2021-07-09 14:00:00,167.23,167.31,167.05,167.16,7424.0,159.3044,159.3807,159.133,159.2378,7424.0
2021-07-09 14:30:00,167.19,167.3,167.12,167.22,6074.0,159.2663,159.3711,159.1997,159.2949,6074.0
2021-07-09 15:00:00,167.23,167.43,167.15,167.4,6486.0,159.3044,159.495,159.2282,159.4664,6486.0
2021-07-09 15:30:00,167.4,167.7,167.28,167.32,21151.0,159.4664,159.7522,159.3521,159.3902,21151.0
2021-07-12 09:30:00,167.44,167.5,166.43,166.56,14827.0,159.5045,159.5616,158.5424,158.6662,14827.0
2021-07-12 10:00:00,166.58,167.14,166.46,166.91,3982.0,158.6852,159.2187,158.5709,158.9996,3982.0
2021-07-12 10:30:00,166.95,167.04,166.79,166.93,3458.0,159.0377,159.1234,158.8853,159.0187,3458.0
2021-07-12 11:00:00,166.96,166.96,166.68,166.76,2184.0,159.0472,159.0472,158.7805,158.8567,2184.0
2021-07-12 11:30:00,166.77,166.77,166.42,166.62,1831.0,158.8662,158.8662,158.5328,158.7234,1831.0
2021-07-12 12:00:00,166.55,166.75,166.52,166.61,2707.0,158.6567,158.8472,158.6281,158.7138,2707.0
2021-07-12 12:30:00,166.62,166.62,166.34,166.39,3944.0,158.7234,158.7234,158.4566,158.5043,3944.0
2021-07-12 13:00:00,166.21,166.54,166.2,166.43,4037.0,158.3328,158.6471,158.3233,158.5424,4037.0
2021-07-12 13:30:00,166.49,166.63,166.39,166.55,11301.0,158.5995,158.7329,158.5043,158.6567,11301.0
2021-07-12 14:00:00,166.59,166.79,166.54,166.75,5097.0,158.6948,158.8853,158.6471,158.8472,5097.0
2021-07-12 14:30:00,166.77,166.8,166.48,166.49,3050.0,158.8662,158.8948,158.59,158.5995,3050.0
2021-07-12 15:00:00,166.49,166.67,166.39,166.67,4214.0,158.5995,158.771,158.5043,158.771,4214.0
2021-07-12 15:30:00,166.65,167.22,166.53,167.06,26780.0,158.7519,159.2949,158.6376,159.1425,26780.0
2021-07-13 09:30:00,166.7,166.96,165.69,166.52,13172.0,158.7996,159.0472,157.8374,158.6281,13172.0
2021-07-13 10:00:00,166.54,166.92,166.54,166.85,4512.0,158.6471,159.0091,158.6471,158.9425,4512.0
2021-07-13 10:30:00,166.93,167.1,166.85,167.1,6896.0,159.0187,159.1806,158.9425,159.1806,6896.0
2021-07-13 11:00:00,167.19,167.82,167.13,167.68,4280.0,159.2663,159.8665,159.2092,159.7331,4280.0
2021-07-13 11:30:00,167.62,167.74,167.31,167.41,5308.0,159.676,159.7903,159.3807,159.4759,5308.0
2021-07-13 12:00:00,167.36,167.36,167.05,167.05,1929.0,159.4283,159.4283,159.133,159.133,1929.0
2021-07-13 12:30:00,167.09,167.31,167.08,167.31,4246.0,159.1711,159.3807,159.1616,159.3807,4246.0
2021-07-13 13:00:00,167.31,167.38,167.12,167.22,6611.0,159.3807,159.4473,159.1997,159.2949,6611.0
2021-07-13 13:30:00,167.14,167.2,166.92,167.14,5393.0,159.2187,159.2759,159.0091,159.2187,5393.0
2021-07-13 14:00:00,167.06,167.27,166.83,166.98,9117.0,159.1425,159.3425,158.9234,159.0663,9117.0
2021-07-13 14:30:00,166.92,166.99,166.76,166.97,5917.0,159.0091,159.0758,158.8567,159.0568,5917.0
2021-07-13 15:00:00,167.0,167.04,166.84,166.9,3601.0,159.0853,159.1234,158.9329,158.9901,3601.0
2021-07-13 15:30:00,166.82,167.1,166.66,166.79,18216.0,158.9139,159.1806,158.7615,158.8853,18216.0
2021-07-14 09:30:00,166.95,167.57,166.24,167.57,7144.0,159.0377,159.6283,158.3614,159.6283,7144.0
2021-07-14 10:00:00,167.02,167.34,166.72,166.88,3422.0,159.1044,159.4092,158.8186,158.971,3422.0
2021-07-14 10:30:00,166.96,167.45,166.96,167.28,4149.0,159.0472,159.514,159.0472,159.3521,4149.0
2021-07-14 11:00:00,167.1,167.11,166.8,167.01,4038.0,159.1806,159.1901,158.8948,159.0949,4038.0
2021-07-14 11:30:00,166.99,167.26,166.84,166.96,3618.0,159.0758,159.333,158.9329,159.0472,3618.0
2021-07-14 12:00:00,166.99,167.42,166.99,167.36,4392.0,159.0758,159.4854,159.0758,159.4283,4392.0
2021-07-14 12:30:00,167.38,167.68,167.3,167.52,10794.0,159.4473,159.7331,159.3711,159.5807,10794.0
2021-07-14 13:00:00,167.47,167.48,167.27,167.32,4316.0,159.5331,159.5426,159.3425,159.3902,4316.0
2021-07-14 13:30:00,167.27,167.63,167.2,167.62,7113.0,159.3425,159.6855,159.2759,159.676,7113.0
2021-07-14 14:00:00,167.59,168.1,167.58,167.98,4198.0,159.6474,160.1332,159.6379,160.0189,4198.0
2021-07-14 14:30:00,167.94,167.94,167.42,167.88,7166.0,159.9808,159.9808,159.4854,159.9236,7166.0
2021-07-14 15:00:00,167.87,168.06,167.86,167.94,3720.0,159.9141,160.0951,159.9046,159.9808,3720.0
2021-07-14 15:30:00,167.86,168.35,167.81,168.34,35741.0,159.9046,160.3714,159.857,160.3618,35741.0
2021-07-15 09:30:00,168.42,168.95,167.95,168.83,11280.0,160.438,160.9429,159.9903,160.8286,11280.0
2021-07-15 10:00:00,168.86,169.42,168.74,169.42,23323.0,160.8572,161.3907,160.7429,161.3907,23323.0
2021-07-15 10:30:00,169.43,169.94,169.42,169.8,12773.0,161.4002,161.886,161.3907,161.7526,12773.0
2021-07-15 11:00:00,169.78,169.78,169.01,169.23,13477.0,161.7336,161.7336,161.0001,161.2097,13477.0
2021-07-15 11:30:00,169.21,169.73,169.15,169.66,8812.0,161.1906,161.686,161.1334,161.6193,8812.0
2021-07-15 12:00:00,169.59,170.09,169.59,170.06,8161.0,161.5526,162.0289,161.5526,162.0003,8161.0
2021-07-15 12:30:00,170.1,170.92,170.1,170.8,9025.0,162.0384,162.8196,162.0384,162.7052,9025.0
2021-07-15 13:00:00,170.76,170.76,170.31,170.42,11611.0,162.6671,162.6671,162.2385,162.3433,11611.0
2021-07-15 13:30:00,170.38,170.73,170.06,170.27,31105.0,162.3052,162.6386,162.0003,162.2004,31105.0
2021-07-15 14:00:00,170.27,170.58,169.73,170.52,11333.0,162.2004,162.4957,161.686,162.4385,11333.0
2021-07-15 14:30:00,170.48,170.55,170.0,170.12,14026.0,162.4004,162.4671,161.9432,162.0575,14026.0
2021-07-15 15:00:00,170.18,170.54,170.17,170.47,14598.0,162.1146,162.4576,162.1051,162.3909,14598.0
2021-07-15 15:30:00,170.47,170.74,169.84,170.63,90965.0,162.3909,162.6481,161.7907,162.5433,90965.0
2021-07-16 09:30:00,170.35,171.28,169.88,170.52,13324.0,162.2766,163.1625,161.8289,162.4385,13324.0
2021-07-16 10:00:00,170.75,170.75,170.17,170.46,9446.0,162.6576,162.6576,162.1051,162.3814,9446.0
2021-07-16 10:30:00,170.54,171.4,170.54,171.22,4979.0,162.4576,163.2768,162.4576,163.1053,4979.0
2021-07-16 11:00:00,171.23,171.57,171.1,171.41,5543.0,163.1149,163.4388,162.991,163.2863,5543.0
2021-07-16 11:30:00,171.46,172.05,171.43,172.04,9076.0,163.334,163.896,163.3054,163.8865,9076.0
2021-07-16 12:00:00,172.09,172.74,172.08,172.7,8785.0,163.9341,164.5533,163.9246,164.5152,8785.0
2021-07-16 12:30:00,172.72,173.14,172.55,172.65,15226.0,164.5343,164.9343,164.3723,164.4676,15226.0
2021-07-16 13:00:00,172.66,172.68,172.25,172.56,14262.0,164.4771,164.4962,164.0865,164.3818,14262.0
2021-07-16 13:30:00,172.54,172.85,172.4,172.76,10479.0,164.3628,164.6581,164.2294,164.5724,10479.0
2021-07-16 14:00:00,172.74,173.13,172.64,173.0,13463.0,164.5533,164.9248,164.458,164.801,13463.0
2021-07-16 14:30:00,172.97,172.97,172.54,172.8,19832.0,164.7724,164.7724,164.3628,164.6105,19832.0
2021-07-16 15:00:00,172.82,173.04,172.58,172.8,12349.0,164.6295,164.8391,164.4009,164.6105,12349.0
2021-07-16 15:30:00,172.78,172.87,171.48,171.65,87241.0,164.5914,164.6771,163.353,163.515,87241.0
2021-07-19 09:30:00,170.78,171.14,169.61,170.55,18698.0,162.6862,163.0291,161.5716,162.4671,18698.0
2021-07-19 10:00:00,170.55,170.79,169.51,170.28,21978.0,162.4671,162.6957,161.4764,162.2099,21978.0
2021-07-19 10:30:00,170.25,170.63,169.8,170.63,11402.0,162.1813,162.5433,161.7526,162.5433,11402.0
2021-07-19 11:00:00,170.55,170.92,170.26,170.71,19879.0,162.4671,162.8196,162.1908,162.6195,19879.0
2021-07-19 11:30:00,170.67,171.26,170.44,171.25,15193.0,162.5814,163.1434,162.3623,163.1339,15193.0
2021-07-19 12:00:00,171.19,171.2,170.3,170.3,10419.0,163.0768,163.0863,162.2289,162.2289,10419.0
2021-07-19 12:30:00,170.25,170.38,170.04,170.18,9866.0,162.1813,162.3052,161.9813,162.1146,9866.0
2021-07-19 13:00:00,170.24,170.42,169.81,169.92,14325.0,162.1718,162.3433,161.7622,161.867,14325.0
2021-07-19 13:30:00,169.88,170.24,169.74,170.24,13754.0,161.8289,162.1718,161.6955,162.1718,13754.0
2021-07-19 14:00:00,170.25,170.56,170.21,170.4,17596.0,162.1813,162.4766,162.1432,162.3242,17596.0
2021-07-19 14:30:00,170.35,170.35,169.64,169.83,11757.0,162.2766,162.2766,161.6002,161.7812,11757.0
2021-07-19 15:00:00,169.84,169.9,169.38,169.57,17106.0,161.7907,161.8479,161.3525,161.5335,17106.0
2021-07-19 15:30:00,169.56,170.43,169.35,170.43,77685.0,161.524,162.3528,161.324,162.3528,77685.0
2021-07-20 09:30:00,171.1,172.93,171.04,172.9,9391.0,162.991,164.7343,162.9339,164.7057,9391.0
2021-07-20 10:00:00,173.19,173.34,172.36,172.42,17048.0,164.982,165.1249,164.1913,164.2485,17048.0
2021-07-20 10:30:00,172.34,172.97,172.34,172.47,11485.0,164.1723,164.7724,164.1723,164.2961,11485.0
2021-07-20 11:00:00,172.52,173.04,172.37,172.56,15312.0,164.3437,164.8391,164.2008,164.3818,15312.0
2021-07-20 11:30:00,172.56,172.93,172.16,172.93,7100.0,164.3818,164.7343,164.0008,164.7343,7100.0
2021-07-20 12:00:00,172.94,173.13,172.86,173.0,8729.0,164.7438,164.9248,164.6676,164.801,8729.0
2021-07-20 12:30:00,173.04,173.74,173.04,173.54,10246.0,164.8391,165.5059,164.8391,165.3154,10246.0
2021-07-20 13:00:00,173.51,173.67,172.99,173.04,11515.0,165.2868,165.4392,164.7915,164.8391,11515.0
2021-07-20 13:30:00,173.14,173.33,172.99,173.16,10373.0,164.9343,165.1153,164.7915,164.9534,10373.0
2021-07-20 14:00:00,173.14,173.69,173.07,173.48,16271.0,164.9343,165.4583,164.8677,165.2582,16271.0
2021-07-20 14:30:00,173.51,173.63,173.3,173.36,16350.0,165.2868,165.4011,165.0868,165.1439,16350.0
2021-07-20 15:00:00,173.42,173.75,173.31,173.38,14329.0,165.2011,165.5154,165.0963,165.163,14329.0
2021-07-20 15:30:00,173.44,173.88,173.41,173.71,134577.0,165.2201,165.6393,165.1916,165.4773,134577.0
2021-07-21 09:30:00,174.13,174.76,173.27,174.11,30254.0,165.8774,166.4776,165.0582,165.8584,30254.0
2021-07-21 10:00:00,174.2,174.85,174.03,174.31,19743.0,165.9441,166.5633,165.7822,166.0489,19743.0
2021-07-21 10:30:00,174.43,174.55,173.3,173.36,16257.0,166.1632,166.2775,165.0868,165.1439,16257.0
2021-07-21 11:00:00,173.3,173.38,172.9,173.19,15825.0,165.0868,165.163,164.7057,164.982,15825.0
2021-07-21 11:30:00,173.2,173.73,172.88,173.72,12913.0,164.9915,165.4964,164.6867,165.4869,12913.0
2021-07-21 12:00:00,173.72,173.92,173.29,173.43,11666.0,165.4869,165.6774,165.0772,165.2106,11666.0
2021-07-21 12:30:00,173.44,173.64,173.34,173.44,11878.0,165.2201,165.4107,165.1249,165.2201,11878.0
2021-07-21 13:00:00,173.43,173.65,173.07,173.56,9416.0,165.2106,165.4202,164.8677,165.3344,9416.0
2021-07-21 13:30:00,173.56,173.56,173.31,173.34,10752.0,165.3344,165.3344,165.0963,165.1249,10752.0
2021-07-21 14:00:00,173.36,173.46,173.11,173.18,11961.0,165.1439,165.2392,164.9058,164.9725,11961.0
2021-07-21 14:30:00,173.2,173.69,173.16,173.69,8468.0,164.9915,165.4583,164.9534,165.4583,8468.0
2021-07-21 15:00:00,173.65,173.74,173.4,173.43,12000.0,165.4202,165.5059,165.182,165.2106,12000.0
2021-07-21 15:30:00,173.37,173.57,172.86,173.09,73556.0,165.1534,165.344,164.6676,164.8867,73556.0
2021-07-22 09:30:00,173.45,174.37,173.4,174.09,15484.0,165.2297,166.1061,165.182,165.8393,15484.0
2021-07-22 10:00:00,174.21,174.72,174.03,174.62,9514.0,165.9536,166.4395,165.7822,166.3442,9514.0
2021-07-22 10:30:00,174.61,175.86,174.61,175.36,17511.0,166.3347,167.5254,166.3347,167.0491,17511.0
2021-07-22 11:00:00,175.32,175.35,174.82,174.93,8889.0,167.011,167.0396,166.5347,166.6395,8889.0
2021-07-22 11:30:00,174.93,175.0,174.26,174.26,5346.0,166.6395,166.7062,166.0013,166.0013,5346.0
2021-07-22 12:00:00,174.25,174.87,174.25,174.86,4798.0,165.9917,166.5824,165.9917,166.5728,4798.0
2021-07-22 12:30:00,174.7,175.09,174.7,175.09,3919.0,166.4204,166.7919,166.4204,166.7919,3919.0
2021-07-22 13:00:00,175.02,175.16,174.86,175.16,6295.0,166.7253,166.8586,166.5728,166.8586,6295.0
2021-07-22 13:30:00,175.21,175.33,175.03,175.18,7693.0,166.9062,167.0206,166.7348,166.8777,7693.0
2021-07-22 14:00:00,175.18,175.32,175.14,175.22,5743.0,166.8777,167.011,166.8396,166.9158,5743.0
2021-07-22 14:30:00,175.24,175.64,175.24,175.59,6520.0,166.9348,167.3159,166.9348,167.2682,6520.0
2021-07-22 15:00:00,175.55,175.6,175.12,175.12,6100.0,167.2301,167.2778,166.8205,166.8205,6100.0
2021-07-22 15:30:00,175.08,175.12,174.41,174.85,60334.0,166.7824,166.8205,166.1442,166.5633,60334.0
2021-07-23 09:30:00,175.77,175.84,174.89,175.78,14934.0,167.4397,167.5064,166.6014,167.4492,14934.0
2021-07-23 10:00:00,175.7,176.06,175.25,175.25,8684.0,167.373,167.716,166.9444,166.9444,8684.0
2021-07-23 10:30:00,175.31,176.04,175.27,175.92,2570.0,167.0015,167.6969,166.9634,167.5826,2570.0
2021-07-23 11:00:00,175.79,176.52,175.79,176.51,3300.0,167.4588,168.1542,167.4588,168.1446,3300.0
2021-07-23 11:30:00,176.57,176.63,176.25,176.28,4705.0,168.2018,168.2589,167.897,167.9255,4705.0
2021-07-23 12:00:00,176.37,176.42,176.03,176.08,1413.0,168.0113,168.0589,167.6874,167.735,1413.0
2021-07-23 12:30:00,176.13,176.43,175.99,176.41,3175.0,167.7826,168.0684,167.6493,168.0494,3175.0
2021-07-23 13:00:00,176.47,176.74,176.43,176.6,3762.0,168.1065,168.3637,168.0684,168.2304,3762.0
2021-07-23 13:30:00,176.44,176.55,176.24,176.28,2214.0,168.078,168.1827,167.8874,167.9255,2214.0
2021-07-23 14:00:00,176.28,176.49,176.22,176.26,4071.0,167.9255,168.1256,167.8684,167.9065,4071.0
2021-07-23 14:30:00,176.42,176.44,176.2,176.28,2900.0,168.0589,168.078,167.8493,167.9255,2900.0
2021-07-23 15:00:00,176.27,176.3,176.12,176.15,4254.0,167.916,167.9446,167.7731,167.8017,4254.0
2021-07-23 15:30:00,176.16,176.7,176.15,176.4,24945.0,167.8112,168.3256,167.8017,168.0398,24945.0
2021-07-26 09:30:00,176.14,176.31,174.48,175.18,16328.0,167.7922,167.9541,166.2108,166.8777,16328.0
2021-07-26 10:00:00,175.26,175.53,174.99,175.25,5603.0,166.9539,167.2111,166.6967,166.9444,5603.0
2021-07-26 10:30:00,175.28,175.9,175.1,175.9,4407.0,166.9729,167.5635,166.8015,167.5635,4407.0
2021-07-26 11:00:00,175.83,176.43,175.83,176.28,3020.0,167.4969,168.0684,167.4969,167.9255,3020.0
2021-07-26 11:30:00,176.28,176.55,176.17,176.55,5156.0,167.9255,168.1827,167.8207,168.1827,5156.0
2021-07-26 12:00:00,176.92,176.99,176.62,176.71,4100.0,168.5352,168.6019,168.2494,168.3352,4100.0
2021-07-26 12:30:00,176.71,176.82,176.53,176.72,3773.0,168.3352,168.4399,168.1637,168.3447,3773.0
2021-07-26 13:00:00,176.76,176.98,176.52,176.77,4657.0,168.3828,168.5924,168.1542,168.3923,4657.0
2021-07-26 13:30:00,176.7,176.95,176.59,176.73,3967.0,168.3256,168.5638,168.2208,168.3542,3967.0
2021-07-26 14:00:00,176.65,176.89,176.45,176.69,13642.0,168.278,168.5066,168.0875,168.3161,13642.0
2021-07-26 14:30:00,176.75,176.85,176.13,176.37,7184.0,168.3733,168.4685,167.7826,168.0113,7184.0
2021-07-26 15:00:00,176.38,176.4,175.9,175.93,10600.0,168.0208,168.0398,167.5635,167.5921,10600.0
2021-07-26 15:30:00,175.96,175.96,175.54,175.77,32763.0,167.6207,167.6207,167.2206,167.4397,32763.0
2021-07-27 09:30:00,176.55,176.67,175.45,176.45,18494.0,168.1827,168.2971,167.1349,168.0875,18494.0
2021-07-27 10:00:00,176.5,177.1,176.13,176.26,8038.0,168.1351,168.7067,167.7826,167.9065,8038.0
2021-07-27 10:30:00,176.38,176.4,174.67,175.15,13855.0,168.0208,168.0398,166.3918,166.8491,13855.0
2021-07-27 11:00:00,175.17,175.48,174.97,175.38,6179.0,166.8681,167.1634,166.6776,167.0682,6179.0
2021-07-27 11:30:00,175.36,175.89,175.08,175.66,4660.0,167.0491,167.554,166.7824,167.3349,4660.0
2021-07-27 12:00:00,175.49,175.53,174.64,174.81,7449.0,167.173,167.2111,166.3633,166.5252,7449.0
2021-07-27 12:30:00,174.62,175.53,174.62,175.31,8550.0,166.3442,167.2111,166.3442,167.0015,8550.0
2021-07-27 13:00:00,175.44,175.7,174.84,174.84,5922.0,167.1253,167.373,166.5538,166.5538,5922.0
2021-07-27 13:30:00,174.89,175.35,174.89,174.92,3091.0,166.6014,167.0396,166.6014,166.63,3091.0
2021-07-27 14:00:00,175.03,175.47,174.96,175.44,7219.0,166.7348,167.1539,166.6681,167.1253,7219.0
2021-07-27 14:30:00,175.35,175.69,175.33,175.41,6864.0,167.0396,167.3635,167.0206,167.0968,6864.0
2021-07-27 15:00:00,175.38,175.87,175.38,175.78,6900.0,167.0682,167.535,167.0682,167.4492,6900.0
2021-07-27 15:30:00,175.81,176.41,175.74,176.08,39830.0,167.4778,168.0494,167.4111,167.735,39830.0
2021-07-28 09:30:00,175.82,176.28,174.35,174.62,11873.0,167.4873,167.9255,166.087,166.3442,11873.0
2021-07-28 10:00:00,174.59,175.04,173.8,175.02,9124.0,166.3156,166.7443,165.5631,166.7253,9124.0
2021-07-28 10:30:00,174.94,175.06,174.35,174.49,7147.0,166.649,166.7634,166.087,166.2204,7147.0
2021-07-28 11:00:00,174.44,174.52,173.46,173.47,11412.0,166.1727,166.2489,165.2392,165.2487,11412.0
2021-07-28 11:30:00,173.41,173.49,172.92,173.01,25334.0,165.1916,165.2678,164.7248,164.8105,25334.0
2021-07-28 12:00:00,172.98,173.25,172.89,173.15,5991.0,164.7819,165.0391,164.6962,164.9439,5991.0
2021-07-28 12:30:00,173.13,173.28,172.58,172.75,7495.0,164.9248,165.0677,164.4009,164.5628,7495.0
2021-07-28 13:00:00,172.89,172.89,172.37,172.44,3914.0,164.6962,164.6962,164.2008,164.2675,3914.0
2021-07-28 13:30:00,172.42,172.66,172.3,172.38,5448.0,164.2485,164.4771,164.1342,164.2104,5448.0
2021-07-28 14:00:00,172.34,173.03,171.84,172.45,13374.0,164.1723,164.8296,163.696,164.2771,13374.0
2021-07-28 14:30:00,172.5,172.54,172.09,172.17,15922.0,164.3247,164.3628,163.9341,164.0103,15922.0
2021-07-28 15:00:00,172.24,172.27,171.81,171.84,22789.0,164.077,164.1056,163.6674,163.696,22789.0
2021-07-28 15:30:00,171.88,172.35,171.81,171.93,93277.0,163.7341,164.1818,163.6674,163.7817,93277.0
2021-07-29 09:30:00,172.46,173.66,172.28,173.6,6968.0,164.2866,165.4297,164.1151,165.3725,6968.0
2021-07-29 10:00:00,173.46,173.67,173.13,173.25,5698.0,165.2392,165.4392,164.9248,165.0391,5698.0
2021-07-29 10:30:00,173.27,173.39,172.7,173.2,10147.0,165.0582,165.1725,164.5152,164.9915,10147.0
2021-07-29 11:00:00,173.13,173.37,172.65,172.76,11201.0,164.9248,165.1534,164.4676,164.5724,11201.0
2021-07-29 11:30:00,172.8,173.15,172.52,172.71,11416.0,164.6105,164.9439,164.3437,164.5247,11416.0
2021-07-29 12:00:00,172.68,173.2,172.65,173.2,5324.0,164.4962,164.9915,164.4676,164.9915,5324.0
2021-07-29 12:30:00,173.27,173.7,173.26,173.62,4705.0,165.0582,165.4678,165.0487,165.3916,4705.0
2021-07-29 13:00:00,173.59,173.7,173.29,173.58,4932.0,165.363,165.4678,165.0772,165.3535,4932.0
2021-07-29 13:30:00,173.71,173.83,173.45,173.51,4675.0,165.4773,165.5916,165.2297,165.2868,4675.0
2021-07-29 14:00:00,173.55,173.79,173.44,173.57,5184.0,165.3249,165.5535,165.2201,165.344,5184.0
2021-07-29 14:30:00,173.59,173.65,173.45,173.47,5516.0,165.363,165.4202,165.2297,165.2487,5516.0
2021-07-29 15:00:00,173.43,173.57,173.24,173.47,7024.0,165.2106,165.344,165.0296,165.2487,7024.0
2021-07-29 15:30:00,173.45,173.64,173.21,173.38,28174.0,165.2297,165.4107,165.001,165.163,28174.0
2021-07-30 09:30:00,173.33,173.78,172.83,173.52,6301.0,165.1153,165.544,164.639,165.2963,6301.0
2021-07-30 10:00:00,173.34,173.65,172.93,172.99,3365.0,165.1249,165.4202,164.7343,164.7915,3365.0
2021-07-30 10:30:00,173.15,173.73,173.07,173.43,2601.0,164.9439,165.4964,164.8677,165.2106,2601.0
2021-07-30 11:00:00,173.32,174.14,173.29,174.09,3251.0,165.1058,165.887,165.0772,165.8393,3251.0
2021-07-30 11:30:00,173.98,173.98,173.64,173.9,4606.0,165.7345,165.7345,165.4107,165.6583,4606.0
2021-07-30 12:00:00,173.82,174.32,173.82,174.03,4005.0,165.5821,166.0584,165.5821,165.7822,4005.0
2021-07-30 12:30:00,173.96,174.37,173.88,174.37,4041.0,165.7155,166.1061,165.6393,166.1061,4041.0
2021-07-30 13:00:00,174.41,174.62,174.3,174.5,4298.0,166.1442,166.3442,166.0394,166.2299,4298.0
2021-07-30 13:30:00,174.5,174.83,174.31,174.31,5773.0,166.2299,166.5443,166.0489,166.0489,5773.0
2021-07-30 14:00:00,174.3,174.4,174.1,174.1,6300.0,166.0394,166.1346,165.8489,165.8489,6300.0
2021-07-30 14:30:00,174.08,174.27,173.99,174.27,7495.0,165.8298,166.0108,165.7441,166.0108,7495.0
2021-07-30 15:00:00,174.35,174.35,174.02,174.06,5825.0,166.087,166.087,165.7726,165.8107,5825.0
2021-07-30 15:30:00,174.13,174.26,173.72,174.1,29775.0,165.8774,166.0013,165.4869,165.8489,29775.0
2021-08-02 09:30:00,174.84,175.57,173.75,173.85,10644.0,166.5538,167.2492,165.5154,165.6107,10644.0
2021-08-02 10:00:00,173.86,174.46,173.43,174.4,4835.0,165.6202,166.1918,165.2106,166.1346,4835.0
2021-08-02 10:30:00,174.5,175.0,174.42,174.68,12126.0,166.2299,166.7062,166.1537,166.4014,12126.0
2021-08-02 11:00:00,174.79,175.51,174.76,175.2,14571.0,166.5062,167.192,166.4776,166.8967,14571.0
2021-08-02 11:30:00,175.16,175.42,174.53,174.63,6226.0,166.8586,167.1063,166.2585,166.3537,6226.0
2021-08-02 12:00:00,174.46,174.59,174.21,174.46,8428.0,166.1918,166.3156,165.9536,166.1918,8428.0
2021-08-02 12:30:00,174.45,174.76,174.43,174.63,6355.0,166.1823,166.4776,166.1632,166.3537,6355.0
2021-08-02 13:00:00,174.66,174.98,174.49,174.53,11948.0,166.3823,166.6871,166.2204,166.2585,11948.0
2021-08-02 13:30:00,174.48,174.62,174.14,174.43,10201.0,166.2108,166.3442,165.887,166.1632,10201.0
2021-08-02 14:00:00,174.39,174.56,174.11,174.44,15068.0,166.1251,166.2871,165.8584,166.1727,15068.0
2021-08-02 14:30:00,174.43,174.91,174.3,174.88,13077.0,166.1632,166.6205,166.0394,166.5919,13077.0
2021-08-02 15:00:00,174.94,174.94,174.45,174.73,14821.0,166.649,166.649,166.1823,166.449,14821.0
2021-08-02 15:30:00,174.69,174.97,174.46,174.57,52925.0,166.4109,166.6776,166.1918,166.2966,52925.0
2021-08-03 09:30:00,175.16,175.72,174.42,174.48,15303.0,166.8586,167.3921,166.1537,166.2108,15303.0
2021-08-03 10:00:00,174.27,174.47,173.59,173.91,15252.0,166.0108,166.2013,165.363,165.6679,15252.0
2021-08-03 10:30:00,173.78,174.32,173.66,174.09,8794.0,165.544,166.0584,165.4297,165.8393,8794.0
2021-08-03 11:00:00,174.12,174.41,173.66,174.41,7773.0,165.8679,166.1442,165.4297,166.1442,7773.0
2021-08-03 11:30:00,174.55,175.39,174.48,175.38,4954.0,166.2775,167.0777,166.2108,167.0682,4954.0
2021-08-03 12:00:00,175.42,175.87,175.28,175.87,10855.0,167.1063,167.535,166.9729,167.535,10855.0
2021-08-03 12:30:00,175.84,175.94,175.45,175.65,8532.0,167.5064,167.6016,167.1349,167.3254,8532.0
2021-08-03 13:00:00,175.67,176.12,175.67,176.03,4931.0,167.3444,167.7731,167.3444,167.6874,4931.0
2021-08-03 13:30:00,176.08,176.33,176.07,176.21,9880.0,167.735,167.9732,167.7255,167.8589,9880.0
2021-08-03 14:00:00,176.27,176.38,175.8,175.88,21978.0,167.916,168.0208,167.4683,167.5445,21978.0
2021-08-03 14:30:00,175.88,175.95,175.31,175.44,10614.0,167.5445,167.6112,167.0015,167.1253,10614.0
2021-08-03 15:00:00,175.55,175.87,175.12,175.21,26477.0,167.2301,167.535,166.8205,166.9062,26477.0
2021-08-03 15:30:00,175.23,175.9,174.89,175.84,85148.0,166.9253,167.5635,166.6014,167.5064,85148.0
2021-08-04 09:30:00,175.74,175.74,174.87,175.51,6663.0,167.4111,167.4111,166.5824,167.192,6663.0
2021-08-04 10:00:00,175.32,175.96,175.32,175.69,8913.0,167.011,167.6207,167.011,167.3635,8913.0
2021-08-04 10:30:00,175.44,175.45,174.04,174.09,3625.0,167.1253,167.1349,165.7917,165.8393,3625.0
2021-08-04 11:00:00,174.01,174.47,173.97,174.27,4903.0,165.7631,166.2013,165.725,166.0108,4903.0
2021-08-04 11:30:00,174.2,174.2,173.67,173.77,5445.0,165.9441,165.9441,165.4392,165.5345,5445.0
2021-08-04 12:00:00,173.84,173.84,173.47,173.5,3132.0,165.6012,165.6012,165.2487,165.2773,3132.0
2021-08-04 12:30:00,173.57,173.73,173.25,173.54,2174.0,165.344,165.4964,165.0391,165.3154,2174.0
2021-08-04 13:00:00,173.48,174.14,173.41,174.14,5100.0,165.2582,165.887,165.1916,165.887,5100.0
2021-08-04 13:30:00,174.12,174.16,173.74,174.12,4504.0,165.8679,165.906,165.5059,165.8679,4504.0
2021-08-04 14:00:00,174.22,174.38,173.81,173.96,4661.0,165.9632,166.1156,165.5726,165.7155,4661.0
2021-08-04 14:30:00,173.78,174.06,173.43,173.47,4536.0,165.544,165.8107,165.2106,165.2487,4536.0
2021-08-04 15:00:00,173.46,173.77,173.44,173.77,6823.0,165.2392,165.5345,165.2201,165.5345,6823.0
2021-08-04 15:30:00,173.76,173.84,173.39,173.61,40777.0,165.525,165.6012,165.1725,165.3821,40777.0
2021-08-05 09:30:00,173.78,173.89,173.44,173.49,4531.0,165.544,165.6488,165.2201,165.2678,4531.0
2021-08-05 10:00:00,173.29,174.25,173.29,174.02,3400.0,165.0772,165.9917,165.0772,165.7726,3400.0
2021-08-05 10:30:00,173.98,173.98,173.51,173.81,4577.0,165.7345,165.7345,165.2868,165.5726,4577.0
2021-08-05 11:00:00,173.71,173.87,173.59,173.7,8682.0,165.4773,165.6298,165.363,165.4678,8682.0
2021-08-05 11:30:00,173.69,173.69,173.09,173.29,6780.0,165.4583,165.4583,164.8867,165.0772,6780.0
2021-08-05 12:00:00,173.25,173.32,172.94,172.97,8975.0,165.0391,165.1058,164.7438,164.7724,8975.0
2021-08-05 12:30:00,173.01,173.11,172.43,172.75,5832.0,164.8105,164.9058,164.258,164.5628,5832.0
2021-08-05 13:00:00,172.75,172.84,172.43,172.82,5902.0,164.5628,164.6486,164.258,164.6295,5902.0
2021-08-05 13:30:00,172.77,173.08,172.62,172.81,11428.0,164.5819,164.8772,164.439,164.62,11428.0
2021-08-05 14:00:00,172.89,173.07,172.72,172.72,7139.0,164.6962,164.8677,164.5343,164.5343,7139.0
2021-08-05 14:30:00,172.81,172.91,172.53,172.54,7455.0,164.62,164.7153,164.3533,164.3628,7455.0
2021-08-05 15:00:00,172.49,172.72,172.45,172.53,8338.0,164.3152,164.5343,164.2771,164.3533,8338.0
2021-08-05 15:30:00,172.54,173.47,172.5,173.46,48568.0,164.3628,165.2487,164.3247,165.2392,48568.0
2021-08-06 09:30:00,173.52,173.84,173.13,173.77,8192.0,165.2963,165.6012,164.9248,165.5345,8192.0
2021-08-06 10:00:00,173.26,173.78,173.16,173.7,5368.0,165.0487,165.544,164.9534,165.4678,5368.0
2021-08-06 10:30:00,173.53,173.89,173.53,173.87,2473.0,165.3059,165.6488,165.3059,165.6298,2473.0
2021-08-06 11:00:00,173.85,174.45,173.85,174.1,9719.0,165.6107,166.1823,165.6107,165.8489,9719.0
2021-08-06 11:30:00,174.06,174.67,173.5,174.67,44333.0,165.8107,166.3918,165.2773,166.3918,44333.0
2021-08-06 12:00:00,174.73,174.96,174.36,174.5,9884.0,166.449,166.6681,166.0965,166.2299,9884.0
2021-08-06 12:30:00,174.42,174.65,174.34,174.49,9330.0,166.1537,166.3728,166.0775,166.2204,9330.0
2021-08-06 13:00:00,174.5,174.6,174.22,174.22,5646.0,166.2299,166.3252,165.9632,165.9632,5646.0
2021-08-06 13:30:00,174.37,174.46,174.16,174.16,7258.0,166.1061,166.1918,165.906,165.906,7258.0
2021-08-06 14:00:00,174.34,174.45,174.25,174.43,4653.0,166.0775,166.1823,165.9917,166.1632,4653.0
2021-08-06 14:30:00,174.43,174.47,174.13,174.19,22420.0,166.1632,166.2013,165.8774,165.9346,22420.0
2021-08-06 15:00:00,174.22,174.38,174.14,174.33,5733.0,165.9632,166.1156,165.887,166.068,5733.0
2021-08-06 15:30:00,174.34,174.68,173.68,173.93,28608.0,166.0775,166.4014,165.4488,165.6869,28608.0
2021-08-09 09:30:00,174.59,175.19,173.08,173.09,7582.0,166.3156,166.8872,164.8772,164.8867,7582.0
2021-08-09 10:00:00,172.89,173.97,172.89,173.72,13115.0,164.6962,165.725,164.6962,165.4869,13115.0
2021-08-09 10:30:00,173.54,174.23,173.39,173.79,5569.0,165.3154,165.9727,165.1725,165.5535,5569.0
2021-08-09 11:00:00,173.94,174.0,173.27,173.45,9370.0,165.6964,165.7536,165.0582,165.2297,9370.0
2021-08-09 11:30:00,173.48,173.95,173.48,173.75,6447.0,165.2582,165.706,165.2582,165.5154,6447.0
2021-08-09 12:00:00,173.82,173.83,173.55,173.69,3726.0,165.5821,165.5916,165.3249,165.4583,3726.0
2021-08-09 12:30:00,173.82,173.99,173.65,173.66,3200.0,165.5821,165.7441,165.4202,165.4297,3200.0
2021-08-09 13:00:00,173.67,173.7,173.57,173.62,5000.0,165.4392,165.4678,165.344,165.3916,5000.0
2021-08-09 13:30:00,173.61,173.76,173.35,173.35,3679.0,165.3821,165.525,165.1344,165.1344,3679.0
2021-08-09 14:00:00,173.35,173.38,172.99,172.99,11810.0,165.1344,165.163,164.7915,164.7915,11810.0
2021-08-09 14:30:00,172.99,173.13,172.98,173.09,4220.0,164.7915,164.9248,164.7819,164.8867,4220.0
2021-08-09 15:00:00,173.06,173.15,172.85,172.93,4100.0,164.8581,164.9439,164.6581,164.7343,4100.0
2021-08-09 15:30:00,172.85,173.31,172.79,172.87,31685.0,164.6581,165.0963,164.6009,164.6771,31685.0
2021-08-10 09:30:00,172.64,173.61,171.51,172.93,21708.0,164.458,165.3821,163.3816,164.7343,21708.0
2021-08-10 10:00:00,173.19,173.39,172.74,172.84,4425.0,164.982,165.1725,164.5533,164.6486,4425.0
2021-08-10 10:30:00,172.83,173.12,172.74,173.06,11911.0,164.639,164.9153,164.5533,164.8581,11911.0
2021-08-10 11:00:00,172.94,172.94,172.13,172.13,4650.0,164.7438,164.7438,163.9722,163.9722,4650.0
2021-08-10 11:30:00,172.11,172.45,172.05,172.23,5439.0,163.9532,164.2771,163.896,164.0675,5439.0
2021-08-10 12:00:00,172.25,172.25,171.28,171.28,5610.0,164.0865,164.0865,163.1625,163.1625,5610.0
2021-08-10 12:30:00,171.27,171.36,170.89,170.95,5280.0,163.153,163.2387,162.791,162.8481,5280.0
2021-08-10 13:00:00,170.9,170.98,170.71,170.77,7910.0,162.8005,162.8767,162.6195,162.6767,7910.0
2021-08-10 13:30:00,170.76,171.53,170.76,171.36,7487.0,162.6671,163.4007,162.6671,163.2387,7487.0
2021-08-10 14:00:00,171.34,171.96,171.13,171.94,4436.0,163.2197,163.8103,163.0196,163.7912,4436.0
2021-08-10 14:30:00,171.84,171.97,171.62,171.97,4345.0,163.696,163.8198,163.4864,163.8198,4345.0
2021-08-10 15:00:00,172.02,172.09,171.84,171.96,3579.0,163.8674,163.9341,163.696,163.8103,3579.0
2021-08-10 15:30:00,171.94,172.25,171.85,172.24,24033.0,163.7912,164.0865,163.7055,164.077,24033.0
2021-08-11 09:30:00,173.13,174.25,172.9,173.86,17946.0,164.9248,165.9917,164.7057,165.6202,17946.0
2021-08-11 10:00:00,173.86,173.94,173.33,173.33,4565.0,165.6202,165.6964,165.1153,165.1153,4565.0
2021-08-11 10:30:00,173.59,173.6,172.93,173.19,11698.0,165.363,165.3725,164.7343,164.982,11698.0
2021-08-11 11:00:00,173.27,173.54,173.05,173.47,6694.0,165.0582,165.3154,164.8486,165.2487,6694.0
2021-08-11 11:30:00,173.45,173.71,173.17,173.21,9618.0,165.2297,165.4773,164.9629,165.001,9618.0
2021-08-11 12:00:00,173.12,173.31,173.05,173.27,5664.0,164.9153,165.0963,164.8486,165.0582,5664.0
2021-08-11 12:30:00,173.19,173.48,173.15,173.38,4035.0,164.982,165.2582,164.9439,165.163,4035.0
2021-08-11 13:00:00,173.41,173.41,172.97,173.27,4765.0,165.1916,165.1916,164.7724,165.0582,4765.0
2021-08-11 13:30:00,173.27,173.68,173.03,173.53,4863.0,165.0582,165.4488,164.8296,165.3059,4863.0
2021-08-11 14:00:00,173.53,173.56,173.23,173.33,6156.0,165.3059,165.3344,165.0201,165.1153,6156.0
2021-08-11 14:30:00,173.4,173.51,173.26,173.26,6929.0,165.182,165.2868,165.0487,165.0487,6929.0
2021-08-11 15:00:00,173.23,173.84,173.18,173.84,11130.0,165.0201,165.6012,164.9725,165.6012,11130.0
2021-08-11 15:30:00,173.85,173.91,173.57,173.58,35617.0,165.6107,165.6679,165.344,165.3535,35617.0
2021-08-12 09:30:00,174.09,174.72,170.08,174.18,11353.0,165.8393,166.4395,162.0194,165.9251,11353.0
2021-08-12 10:00:00,174.12,174.83,173.83,174.54,15106.0,165.8679,166.5443,165.5916,166.268,15106.0
2021-08-12 10:30:00,174.69,175.06,174.69,174.9,5495.0,166.4109,166.7634,166.4109,166.6109,5495.0
2021-08-12 11:00:00,174.85,174.85,173.97,173.98,10332.0,166.5633,166.5633,165.725,165.7345,10332.0
2021-08-12 11:30:00,173.97,173.99,173.55,173.55,9685.0,165.725,165.7441,165.3249,165.3249,9685.0
2021-08-12 12:00:00,173.61,174.1,173.55,173.85,5534.0,165.3821,165.8489,165.3249,165.6107,5534.0
2021-08-12 12:30:00,173.85,174.15,173.76,173.83,8504.0,165.6107,165.8965,165.525,165.5916,8504.0
2021-08-12 13:00:00,173.82,173.96,173.77,173.81,8798.0,165.5821,165.7155,165.5345,165.5726,8798.0
2021-08-12 13:30:00,173.76,174.02,173.58,173.96,13289.0,165.525,165.7726,165.3535,165.7155,13289.0
2021-08-12 14:00:00,173.95,174.06,173.89,174.06,9566.0,165.706,165.8107,165.6488,165.8107,9566.0
2021-08-12 14:30:00,174.01,174.31,173.96,174.26,12271.0,165.7631,166.0489,165.7155,166.0013,12271.0
2021-08-12 15:00:00,174.31,175.16,174.29,175.16,14403.0,166.0489,166.8586,166.0298,166.8586,14403.0
2021-08-12 15:30:00,175.01,175.06,174.19,174.28,51878.0,166.7157,166.7634,165.9346,166.0203,51878.0
2021-08-13 09:30:00,174.59,175.41,173.68,175.41,15837.0,166.3156,167.0968,165.4488,167.0968,15837.0
2021-08-13 10:00:00,175.22,175.7,175.13,175.13,3213.0,166.9158,167.373,166.83,166.83,3213.0
2021-08-13 10:30:00,175.17,175.44,175.11,175.44,3084.0,166.8681,167.1253,166.811,167.1253,3084.0
2021-08-13 11:00:00,175.29,175.81,175.29,175.71,2100.0,166.9825,167.4778,166.9825,167.3825,2100.0
2021-08-13 11:30:00,175.65,175.85,175.48,175.59,4558.0,167.3254,167.5159,167.1634,167.2682,4558.0
2021-08-13 12:00:00,175.44,175.85,175.35,175.85,6118.0,167.1253,167.5159,167.0396,167.5159,6118.0
2021-08-13 12:30:00,175.62,176.24,175.61,176.24,4580.0,167.2968,167.8874,167.2873,167.8874,4580.0
2021-08-13 13:00:00,176.25,176.42,176.07,176.25,2770.0,167.897,168.0589,167.7255,167.897,2770.0
2021-08-13 13:30:00,176.3,176.69,176.27,176.69,3989.0,167.9446,168.3161,167.916,168.3161,3989.0
2021-08-13 14:00:00,176.56,176.69,176.53,176.68,4407.0,168.1923,168.3161,168.1637,168.3066,4407.0
2021-08-13 14:30:00,176.75,176.8,176.54,176.72,4001.0,168.3733,168.4209,168.1732,168.3447,4001.0
2021-08-13 15:00:00,176.75,176.87,176.58,176.78,5184.0,168.3733,168.4876,168.2113,168.4018,5184.0
2021-08-13 15:30:00,176.77,177.13,176.54,177.13,32932.0,168.3923,168.7353,168.1732,168.7353,32932.0
2021-08-16 09:30:00,176.96,177.42,175.23,177.24,21513.0,168.5733,169.0115,166.9253,168.84,21513.0
2021-08-16 10:00:00,177.61,178.2,176.88,178.06,15294.0,169.1925,169.7545,168.4971,169.6212,15294.0
2021-08-16 10:30:00,178.24,178.25,177.91,178.17,21015.0,169.7926,169.8022,169.4783,169.726,21015.0
2021-08-16 11:00:00,178.28,178.56,178.06,178.07,13620.0,169.8307,170.0975,169.6212,169.6307,13620.0
2021-08-16 11:30:00,178.18,178.56,178.08,178.18,11274.0,169.7355,170.0975,169.6402,169.7355,11274.0
2021-08-16 12:00:00,178.21,178.51,178.11,178.28,7917.0,169.7641,170.0498,169.6688,169.8307,7917.0
2021-08-16 12:30:00,178.24,178.29,178.08,178.18,4214.0,169.7926,169.8403,169.6402,169.7355,4214.0
2021-08-16 13:00:00,178.19,178.42,178.1,178.16,11907.0,169.745,169.9641,169.6593,169.7164,11907.0
2021-08-16 13:30:00,178.25,178.41,178.1,178.22,28415.0,169.8022,169.9546,169.6593,169.7736,28415.0
2021-08-16 14:00:00,178.2,178.59,178.13,178.48,17167.0,169.7545,170.1261,169.6879,170.0213,17167.0
2021-08-16 14:30:00,178.53,178.53,178.29,178.37,6652.0,170.0689,170.0689,169.8403,169.9165,6652.0
2021-08-16 15:00:00,178.37,178.37,177.6,177.73,25256.0,169.9165,169.9165,169.183,169.3068,25256.0
2021-08-16 15:30:00,177.72,178.1,177.57,177.84,75197.0,169.2973,169.6593,169.1544,169.4116,75197.0
2021-08-17 09:30:00,176.42,177.94,176.42,177.94,16633.0,168.0589,169.5069,168.0589,169.5069,16633.0
2021-08-17 10:00:00,177.97,178.86,177.89,178.74,26490.0,169.5354,170.3833,169.4592,170.2689,26490.0
2021-08-17 10:30:00,178.68,179.1,178.25,178.26,14626.0,170.2118,170.6119,169.8022,169.8117,14626.0
2021-08-17 11:00:00,178.33,178.53,178.18,178.24,14100.0,169.8784,170.0689,169.7355,169.7926,14100.0
2021-08-17 11:30:00,178.23,178.51,178.06,178.27,15718.0,169.7831,170.0498,169.6212,169.8212,15718.0
2021-08-17 12:00:00,178.21,178.21,177.65,177.74,11472.0,169.7641,169.7641,169.2306,169.3163,11472.0
2021-08-17 12:30:00,177.85,177.85,176.93,177.29,21214.0,169.4211,169.4211,168.5447,168.8877,21214.0
2021-08-17 13:00:00,177.32,177.57,177.08,177.56,13693.0,168.9162,169.1544,168.6876,169.1449,13693.0
2021-08-17 13:30:00,177.56,177.76,177.13,177.27,12012.0,169.1449,169.3354,168.7353,168.8686,12012.0
2021-08-17 14:00:00,177.43,178.4,177.39,178.3,16927.0,169.021,169.9451,168.9829,169.8498,16927.0
2021-08-17 14:30:00,178.34,178.42,178.07,178.26,8350.0,169.8879,169.9641,169.6307,169.8117,8350.0
2021-08-17 15:00:00,178.19,179.08,178.19,178.8,28427.0,169.745,170.5928,169.745,170.3261,28427.0
2021-08-17 15:30:00,178.83,179.21,178.09,178.58,72908.0,170.3547,170.7167,169.6498,170.1165,72908.0
2021-08-18 09:30:00,178.24,179.98,168.61,169.33,144153.0,169.7926,171.4502,160.619,161.3049,144153.0
2021-08-18 10:00:00,169.76,172.25,169.17,172.02,88088.0,161.7145,164.0865,161.1525,163.8674,88088.0
2021-08-18 10:30:00,172.03,173.95,171.89,172.97,77107.0,163.877,165.706,163.7436,164.7724,77107.0
2021-08-18 11:00:00,172.82,172.82,170.05,170.54,33367.0,164.6295,164.6295,161.9908,162.4576,33367.0
2021-08-18 11:30:00,170.64,172.19,170.39,171.71,30370.0,162.5528,164.0294,162.3147,163.5721,30370.0
2021-08-18 12:00:00,171.82,172.03,170.98,170.98,20698.0,163.6769,163.877,162.8767,162.8767,20698.0
2021-08-18 12:30:00,171.15,171.15,170.49,170.69,22500.0,163.0387,163.0387,162.4099,162.6005,22500.0
2021-08-18 13:00:00,170.68,171.79,170.64,171.12,23834.0,162.5909,163.6483,162.5528,163.0101,23834.0
2021-08-18 13:30:00,171.06,171.57,170.71,171.57,28526.0,162.9529,163.4388,162.6195,163.4388,28526.0
2021-08-18 14:00:00,171.56,172.39,170.88,172.39,41254.0,163.4292,164.2199,162.7815,164.2199,41254.0
2021-08-18 14:30:00,172.28,174.01,172.26,173.92,21712.0,164.1151,165.7631,164.0961,165.6774,21712.0
2021-08-18 15:00:00,173.87,174.5,173.31,174.22,40754.0,165.6298,166.2299,165.0963,165.9632,40754.0
2021-08-18 15:30:00,174.15,174.49,172.33,172.37,92079.0,165.8965,166.2204,164.1627,164.2008,92079.0
2021-08-19 09:30:00,173.33,173.87,171.23,173.56,35652.0,165.1153,165.6298,163.1149,165.3344,35652.0
2021-08-19 10:00:00,173.67,175.54,173.67,175.2,10167.0,165.4392,167.2206,165.4392,166.8967,10167.0
2021-08-19 10:30:00,175.47,175.65,174.02,175.43,15152.0,167.1539,167.3254,165.7726,167.1158,15152.0
2021-08-19 11:00:00,175.43,176.18,175.22,175.6,6623.0,167.1158,167.8303,166.9158,167.2778,6623.0
2021-08-19 11:30:00,175.62,176.1,175.38,175.95,7371.0,167.2968,167.7541,167.0682,167.6112,7371.0
2021-08-19 12:00:00,176.03,176.32,174.73,175.23,10632.0,167.6874,167.9636,166.449,166.9253,10632.0
2021-08-19 12:30:00,175.47,175.58,175.2,175.33,10076.0,167.1539,167.2587,166.8967,167.0206,10076.0
2021-08-19 13:00:00,175.29,175.42,174.77,174.77,6622.0,166.9825,167.1063,166.4871,166.4871,6622.0
2021-08-19 13:30:00,174.77,175.6,174.76,175.09,7954.0,166.4871,167.2778,166.4776,166.7919,7954.0
2021-08-19 14:00:00,175.08,175.78,174.85,175.5,8364.0,166.7824,167.4492,166.5633,167.1825,8364.0
2021-08-19 14:30:00,175.31,176.08,175.13,175.77,5230.0,167.0015,167.735,166.83,167.4397,5230.0
2021-08-19 15:00:00,175.81,176.01,175.36,175.9,13982.0,167.4778,167.6683,167.0491,167.5635,13982.0
2021-08-19 15:30:00,175.85,176.29,175.38,176.29,59911.0,167.5159,167.9351,167.0682,167.9351,59911.0
2021-08-20 09:30:00,175.88,176.85,175.32,176.56,49844.0,167.5445,168.4685,167.011,168.1923,49844.0
2021-08-20 10:00:00,176.55,177.78,176.52,177.15,8357.0,168.1827,169.3544,168.1542,168.7543,8357.0
2021-08-20 10:30:00,177.28,177.61,176.98,177.21,10448.0,168.8781,169.1925,168.5924,168.8115,10448.0
2021-08-20 11:00:00,177.23,177.64,177.14,177.37,10431.0,168.8305,169.2211,168.7448,168.9639,10431.0
2021-08-20 11:30:00,177.38,177.42,177.0,177.32,10257.0,168.9734,169.0115,168.6114,168.9162,10257.0
2021-08-20 12:00:00,177.34,177.6,177.16,177.45,6935.0,168.9353,169.183,168.7638,169.0401,6935.0
2021-08-20 12:30:00,177.5,177.61,177.12,177.13,3824.0,169.0877,169.1925,168.7257,168.7353,3824.0
2021-08-20 13:00:00,177.2,177.56,177.16,177.45,4198.0,168.8019,169.1449,168.7638,169.0401,4198.0
2021-08-20 13:30:00,177.54,177.58,177.05,177.08,4113.0,169.1258,169.1639,168.659,168.6876,4113.0
2021-08-20 14:00:00,177.09,177.54,177.0,177.05,7748.0,168.6971,169.1258,168.6114,168.659,7748.0
2021-08-20 14:30:00,177.03,177.22,176.79,176.82,5874.0,168.64,168.821,168.4114,168.4399,5874.0
2021-08-20 15:00:00,176.85,177.05,176.68,177.01,10745.0,168.4685,168.659,168.3066,168.6209,10745.0
2021-08-20 15:30:00,177.05,177.21,176.29,177.16,47721.0,168.659,168.8115,167.9351,168.7638,47721.0
2021-08-23 09:30:00,177.78,177.96,176.27,176.5,11465.0,169.3544,169.5259,167.916,168.1351,11465.0
2021-08-23 10:00:00,176.32,176.89,176.32,176.65,3479.0,167.9636,168.5066,167.9636,168.278,3479.0
2021-08-23 10:30:00,176.65,177.07,176.32,176.32,3200.0,168.278,168.6781,167.9636,167.9636,3200.0
2021-08-23 11:00:00,176.53,176.75,176.29,176.29,4939.0,168.1637,168.3733,167.9351,167.9351,4939.0
2021-08-23 11:30:00,176.31,177.06,176.28,176.73,15556.0,167.9541,168.6686,167.9255,168.3542,15556.0
2021-08-23 12:00:00,176.7,177.13,176.55,177.04,15274.0,168.3256,168.7353,168.1827,168.6495,15274.0
2021-08-23 12:30:00,177.01,177.13,176.91,177.01,3300.0,168.6209,168.7353,168.5257,168.6209,3300.0
2021-08-23 13:00:00,177.21,177.39,176.95,177.0,5137.0,168.8115,168.9829,168.5638,168.6114,5137.0
2021-08-23 13:30:00,177.0,177.23,176.84,177.02,13523.0,168.6114,168.8305,168.459,168.6305,13523.0
2021-08-23 14:00:00,177.05,177.27,176.72,176.79,5114.0,168.659,168.8686,168.3447,168.4114,5114.0
2021-08-23 14:30:00,176.78,177.03,176.69,176.93,4400.0,168.4018,168.64,168.3161,168.5447,4400.0
2021-08-23 15:00:00,176.9,177.14,176.86,177.07,3400.0,168.5162,168.7448,168.478,168.6781,3400.0
2021-08-23 15:30:00,177.0,177.15,176.48,176.48,22673.0,168.6114,168.7543,168.1161,168.1161,22673.0
2021-08-24 09:30:00,176.67,177.07,173.83,174.59,19342.0,168.2971,168.6781,165.5916,166.3156,19342.0
2021-08-24 10:00:00,174.6,175.1,174.1,174.88,10438.0,166.3252,166.8015,165.8489,166.5919,10438.0
2021-08-24 10:30:00,174.77,175.01,174.39,174.78,11242.0,166.4871,166.7157,166.1251,166.4966,11242.0
2021-08-24 11:00:00,174.76,174.79,174.24,174.78,11820.0,166.4776,166.5062,165.9822,166.4966,11820.0
2021-08-24 11:30:00,174.71,174.8,174.44,174.47,4811.0,166.4299,166.5157,166.1727,166.2013,4811.0
2021-08-24 12:00:00,174.43,174.46,173.86,174.03,8514.0,166.1632,166.1918,165.6202,165.7822,8514.0
2021-08-24 12:30:00,174.07,174.07,173.55,173.92,8763.0,165.8203,165.8203,165.3249,165.6774,8763.0
2021-08-24 13:00:00,173.84,174.06,173.63,174.04,7631.0,165.6012,165.8107,165.4011,165.7917,7631.0
2021-08-24 13:30:00,173.99,174.19,173.92,174.08,5307.0,165.7441,165.9346,165.6774,165.8298,5307.0
2021-08-24 14:00:00,174.08,174.09,173.64,173.7,4948.0,165.8298,165.8393,165.4107,165.4678,4948.0
2021-08-24 14:30:00,173.63,173.67,173.24,173.34,7939.0,165.4011,165.4392,165.0296,165.1249,7939.0
2021-08-24 15:00:00,173.39,173.41,173.18,173.3,10409.0,165.1725,165.1916,164.9725,165.0868,10409.0
2021-08-24 15:30:00,173.33,173.33,173.04,173.07,49049.0,165.1153,165.1153,164.8391,164.8677,49049.0
2021-08-25 09:30:00,173.4,174.41,172.89,173.74,21584.0,165.182,166.1442,164.6962,165.5059,21584.0
2021-08-25 10:00:00,173.69,174.01,173.35,173.97,11331.0,165.4583,165.7631,165.1344,165.725,11331.0
2021-08-25 10:30:00,173.96,174.06,173.54,173.6,7734.0,165.7155,165.8107,165.3154,165.3725,7734.0
2021-08-25 11:00:00,173.62,173.73,173.48,173.58,3700.0,165.3916,165.4964,165.2582,165.3535,3700.0
2021-08-25 11:30:00,173.59,174.06,173.59,173.93,6011.0,165.363,165.8107,165.363,165.6869,6011.0
2021-08-25 12:00:00,173.93,174.13,173.83,174.13,4597.0,165.6869,165.8774,165.5916,165.8774,4597.0
2021-08-25 12:30:00,174.15,174.34,174.13,174.24,3160.0,165.8965,166.0775,165.8774,165.9822,3160.0
2021-08-25 13:00:00,174.21,174.5,174.18,174.39,5382.0,165.9536,166.2299,165.9251,166.1251,5382.0
2021-08-25 13:30:00,174.4,174.53,174.28,174.3,5225.0,166.1346,166.2585,166.0203,166.0394,5225.0
2021-08-25 14:00:00,174.26,174.3,174.04,174.05,5925.0,166.0013,166.0394,165.7917,165.8012,5925.0
2021-08-25 14:30:00,174.08,174.08,173.57,173.64,7263.0,165.8298,165.8298,165.344,165.4107,7263.0
2021-08-25 15:00:00,173.63,173.78,173.61,173.66,10730.0,165.4011,165.544,165.3821,165.4297,10730.0
2021-08-25 15:30:00,173.62,174.03,173.4,173.45,27428.0,165.3916,165.7822,165.182,165.2297,27428.0
2021-08-26 09:30:00,173.34,173.34,171.77,171.9,14953.0,165.1249,165.1249,163.6293,163.7531,14953.0
2021-08-26 10:00:00,171.71,172.96,171.49,172.56,6540.0,163.5721,164.7629,163.3625,164.3818,6540.0
2021-08-26 10:30:00,172.66,173.24,172.59,173.2,13574.0,164.4771,165.0296,164.4104,164.9915,13574.0
2021-08-26 11:00:00,173.04,173.85,173.04,173.52,6255.0,164.8391,165.6107,164.8391,165.2963,6255.0
2021-08-26 11:30:00,173.58,173.58,173.2,173.32,7131.0,165.3535,165.3535,164.9915,165.1058,7131.0
2021-08-26 12:00:00,173.41,174.06,173.41,174.0,7751.0,165.1916,165.8107,165.1916,165.7536,7751.0
2021-08-26 12:30:00,173.89,174.22,173.89,174.19,2500.0,165.6488,165.9632,165.6488,165.9346,2500.0
2021-08-26 13:00:00,174.37,174.45,174.01,174.42,9670.0,166.1061,166.1823,165.7631,166.1537,9670.0
2021-08-26 13:30:00,174.41,174.6,174.35,174.39,4917.0,166.1442,166.3252,166.087,166.1251,4917.0
2021-08-26 14:00:00,174.33,174.33,174.13,174.28,3251.0,166.068,166.068,165.8774,166.0203,3251.0
2021-08-26 14:30:00,174.24,174.42,174.12,174.38,3404.0,165.9822,166.1537,165.8679,166.1156,3404.0
2021-08-26 15:00:00,174.31,174.58,174.13,174.23,9418.0,166.0489,166.3061,165.8774,165.9727,9418.0
2021-08-26 15:30:00,174.33,174.43,173.75,173.94,28257.0,166.068,166.1632,165.5154,165.6964,28257.0
2021-08-27 09:30:00,174.32,174.75,174.09,174.35,5195.0,166.0584,166.468,165.8393,166.087,5195.0
2021-08-27 10:00:00,174.5,175.6,174.36,175.46,7194.0,166.2299,167.2778,166.0965,167.1444,7194.0
2021-08-27 10:30:00,175.51,175.86,174.91,175.58,16188.0,167.192,167.5254,166.6205,167.2587,16188.0
2021-08-27 11:00:00,175.51,175.8,175.43,175.6,7101.0,167.192,167.4683,167.1158,167.2778,7101.0
2021-08-27 11:30:00,175.65,175.99,175.65,175.84,4410.0,167.3254,167.6493,167.3254,167.5064,4410.0
2021-08-27 12:00:00,175.74,175.96,175.44,175.96,4660.0,167.4111,167.6207,167.1253,167.6207,4660.0
2021-08-27 12:30:00,176.07,176.23,175.94,176.18,4265.0,167.7255,167.8779,167.6016,167.8303,4265.0
2021-08-27 13:00:00,176.15,176.28,176.01,176.28,4977.0,167.8017,167.9255,167.6683,167.9255,4977.0
2021-08-27 13:30:00,176.3,176.69,176.23,176.48,9167.0,167.9446,168.3161,167.8779,168.1161,9167.0
2021-08-27 14:00:00,176.54,176.54,176.32,176.43,7914.0,168.1732,168.1732,167.9636,168.0684,7914.0
2021-08-27 14:30:00,176.44,176.44,175.95,176.0,11067.0,168.078,168.078,167.6112,167.6588,11067.0
2021-08-27 15:00:00,175.93,176.06,175.75,175.76,10026.0,167.5921,167.716,167.4207,167.4302,10026.0
2021-08-27 15:30:00,175.74,176.0,175.63,175.94,50990.0,167.4111,167.6588,167.3063,167.6016,50990.0
2021-08-30 09:30:00,176.23,177.24,175.58,177.03,8042.0,167.8779,168.84,167.2587,168.64,8042.0
2021-08-30 10:00:00,176.97,177.01,176.19,176.56,12528.0,168.5828,168.6209,167.8398,168.1923,12528.0
2021-08-30 10:30:00,176.47,176.48,175.98,176.11,6756.0,168.1065,168.1161,167.6398,167.7636,6756.0
2021-08-30 11:00:00,176.14,176.52,176.11,176.46,3300.0,167.7922,168.1542,167.7636,168.097,3300.0
2021-08-30 11:30:00,176.56,176.69,176.39,176.46,3099.0,168.1923,168.3161,168.0303,168.097,3099.0
2021-08-30 12:00:00,176.45,176.63,176.34,176.43,4465.0,168.0875,168.2589,167.9827,168.0684,4465.0
2021-08-30 12:30:00,176.5,176.85,176.5,176.84,2706.0,168.1351,168.4685,168.1351,168.459,2706.0
2021-08-30 13:00:00,176.9,177.04,176.59,176.69,4301.0,168.5162,168.6495,168.2208,168.3161,4301.0
2021-08-30 13:30:00,176.71,176.73,176.66,176.68,1312.0,168.3352,168.3542,168.2875,168.3066,1312.0
2021-08-30 14:00:00,176.67,176.67,176.28,176.53,3606.0,168.2971,168.2971,167.9255,168.1637,3606.0
2021-08-30 14:30:00,176.46,176.74,176.44,176.74,5519.0,168.097,168.3637,168.078,168.3637,5519.0
2021-08-30 15:00:00,176.66,176.77,176.59,176.72,2807.0,168.2875,168.3923,168.2208,168.3447,2807.0
2021-08-30 15:30:00,176.68,176.74,176.23,176.34,18087.0,168.3066,168.3637,167.8779,167.9827,18087.0
2021-08-31 09:30:00,176.93,178.4,176.51,178.29,39514.0,168.5447,169.9451,168.1446,169.8403,39514.0
2021-08-31 10:00:00,178.26,179.33,178.25,179.2,20606.0,169.8117,170.831,169.8022,170.7071,20606.0
2021-08-31 10:30:00,179.24,179.36,177.14,177.14,10265.0,170.7453,170.8596,168.7448,168.7448,10265.0
2021-08-31 11:00:00,177.2,177.65,177.15,177.4,4828.0,168.8019,169.2306,168.7543,168.9925,4828.0
2021-08-31 11:30:00,177.41,177.72,177.1,177.17,5919.0,169.002,169.2973,168.7067,168.7734,5919.0
2021-08-31 12:00:00,177.11,177.18,176.95,176.95,4258.0,168.7162,168.7829,168.5638,168.5638,4258.0
2021-08-31 12:30:00,176.91,177.02,176.68,176.95,5121.0,168.5257,168.6305,168.3066,168.5638,5121.0
2021-08-31 13:00:00,176.96,176.99,176.4,176.61,3274.0,168.5733,168.6019,168.0398,168.2399,3274.0
2021-08-31 13:30:00,176.55,176.7,176.29,176.66,5018.0,168.1827,168.3256,167.9351,168.2875,5018.0
2021-08-31 14:00:00,176.76,176.89,176.36,176.4,6500.0,168.3828,168.5066,168.0017,168.0398,6500.0
2021-08-31 14:30:00,176.36,176.79,176.34,176.77,6389.0,168.0017,168.4114,167.9827,168.3923,6389.0
2021-08-31 15:00:00,176.78,176.9,176.6,176.67,10420.0,168.4018,168.5162,168.2304,168.2971,10420.0
2021-08-31 15:30:00,176.66,176.82,175.74,176.38,62656.0,168.2875,168.4399,167.4111,168.0208,62656.0
2021-09-01 09:30:00,177.25,177.25,175.18,176.38,14836.0,168.8496,168.8496,166.8777,168.0208,14836.0
2021-09-01 10:00:00,175.99,176.42,175.36,176.37,8818.0,167.6493,168.0589,167.0491,168.0113,8818.0
2021-09-01 10:30:00,176.5,177.09,176.19,176.36,6349.0,168.1351,168.6971,167.8398,168.0017,6349.0
2021-09-01 11:00:00,176.42,176.58,176.04,176.37,4736.0,168.0589,168.2113,167.6969,168.0113,4736.0
2021-09-01 11:30:00,176.59,176.91,176.54,176.63,7670.0,168.2208,168.5257,168.1732,168.2589,7670.0
2021-09-01 12:00:00,176.62,176.76,176.58,176.72,3968.0,168.2494,168.3828,168.2113,168.3447,3968.0
2021-09-01 12:30:00,176.78,177.46,176.78,177.45,3596.0,168.4018,169.0496,168.4018,169.0401,3596.0
2021-09-01 13:00:00,177.51,177.66,177.44,177.56,5055.0,169.0972,169.2401,169.0306,169.1449,5055.0
2021-09-01 13:30:00,177.57,177.99,177.47,177.47,4827.0,169.1544,169.5545,169.0591,169.0591,4827.0
2021-09-01 14:00:00,177.61,177.86,177.61,177.7,3483.0,169.1925,169.4307,169.1925,169.2782,3483.0
2021-09-01 14:30:00,177.82,177.83,177.45,177.67,4989.0,169.3925,169.4021,169.0401,169.2497,4989.0
2021-09-01 15:00:00,177.58,177.71,177.48,177.55,3845.0,169.1639,169.2878,169.0687,169.1353,3845.0
2021-09-01 15:30:00,177.47,177.49,177.11,177.29,26397.0,169.0591,169.0782,168.7162,168.8877,26397.0
2021-09-02 09:30:00,177.94,178.4,176.92,176.96,6672.0,169.5069,169.9451,168.5352,168.5733,6672.0
2021-09-02 10:00:00,177.11,177.58,176.99,177.13,2724.0,168.7162,169.1639,168.6019,168.7353,2724.0
2021-09-02 10:30:00,177.27,177.27,176.14,176.14,2613.0,168.8686,168.8686,167.7922,167.7922,2613.0
2021-09-02 11:00:00,176.07,176.32,175.92,176.04,3182.0,167.7255,167.9636,167.5826,167.6969,3182.0
2021-09-02 11:30:00,176.1,176.87,176.05,176.81,3333.0,167.7541,168.4876,167.7064,168.4304,3333.0
2021-09-02 12:00:00,176.74,177.03,176.7,176.99,5644.0,168.3637,168.64,168.3256,168.6019,5644.0
2021-09-02 12:30:00,177.04,177.09,176.83,176.94,7045.0,168.6495,168.6971,168.4495,168.5543,7045.0
2021-09-02 13:00:00,177.0,177.01,176.64,177.0,5311.0,168.6114,168.6209,168.2685,168.6114,5311.0
2021-09-02 13:30:00,177.01,177.02,176.83,177.02,2471.0,168.6209,168.6305,168.4495,168.6305,2471.0
2021-09-02 14:00:00,176.9,176.94,176.79,176.84,8103.0,168.5162,168.5543,168.4114,168.459,8103.0
2021-09-02 14:30:00,176.9,176.9,176.58,176.9,4037.0,168.5162,168.5162,168.2113,168.5162,4037.0
2021-09-02 15:00:00,176.91,176.92,176.75,176.83,9013.0,168.5257,168.5352,168.3733,168.4495,9013.0
2021-09-02 15:30:00,176.81,176.91,176.19,176.25,86836.0,168.4304,168.5257,167.8398,167.897,86836.0
2021-09-03 09:30:00,175.85,175.96,175.14,175.27,11521.0,167.5159,167.6207,166.8396,166.9634,11521.0
2021-09-03 10:00:00,175.3,176.01,174.95,176.01,12188.0,166.992,167.6683,166.6586,167.6683,12188.0
2021-09-03 10:30:00,175.81,175.81,175.27,175.64,13161.0,167.4778,167.4778,166.9634,167.3159,13161.0
2021-09-03 11:00:00,175.54,176.13,175.4,176.13,6511.0,167.2206,167.7826,167.0872,167.7826,6511.0
2021-09-03 11:30:00,176.11,176.25,175.82,175.87,5147.0,167.7636,167.897,167.4873,167.535,5147.0
2021-09-03 12:00:00,175.9,176.21,175.9,176.02,4258.0,167.5635,167.8589,167.5635,167.6779,4258.0
2021-09-03 12:30:00,175.78,176.06,175.59,176.06,4244.0,167.4492,167.716,167.2682,167.716,4244.0
2021-09-03 13:00:00,176.02,176.45,176.02,176.31,6166.0,167.6779,168.0875,167.6779,167.9541,6166.0
2021-09-03 13:30:00,176.3,176.3,176.09,176.25,3795.0,167.9446,167.9446,167.7445,167.897,3795.0
2021-09-03 14:00:00,176.2,176.27,176.05,176.1,5450.0,167.8493,167.916,167.7064,167.7541,5450.0
2021-09-03 14:30:00,176.12,176.66,176.12,176.21,12290.0,167.7731,168.2875,167.7731,167.8589,12290.0
2021-09-03 15:00:00,176.13,176.3,176.04,176.12,8684.0,167.7826,167.9446,167.6969,167.7731,8684.0
2021-09-03 15:30:00,176.16,176.22,175.32,175.74,55193.0,167.8112,167.8684,167.011,167.4111,55193.0
2021-09-07 09:30:00,176.19,177.41,174.47,174.8,16413.0,167.8398,169.002,166.2013,166.5157,16413.0
2021-09-07 10:00:00,174.73,175.05,173.67,173.85,10229.0,166.449,166.7538,165.4392,165.6107,10229.0
2021-09-07 10:30:00,173.76,174.05,173.51,173.85,26813.0,165.525,165.8012,165.2868,165.6107,26813.0
2021-09-07 11:00:00,173.9,173.99,173.24,173.56,25849.0,165.6583,165.7441,165.0296,165.3344,25849.0
2021-09-07 11:30:00,173.55,173.69,173.29,173.32,7697.0,165.3249,165.4583,165.0772,165.1058,7697.0
2021-09-07 12:00:00,173.27,173.7,173.26,173.54,7733.0,165.0582,165.4678,165.0487,165.3154,7733.0
2021-09-07 12:30:00,173.58,173.81,173.58,173.71,9914.0,165.3535,165.5726,165.3535,165.4773,9914.0
2021-09-07 13:00:00,173.7,173.83,173.47,173.52,21787.0,165.4678,165.5916,165.2487,165.2963,21787.0
2021-09-07 13:30:00,173.5,174.14,173.43,173.58,12543.0,165.2773,165.887,165.2106,165.3535,12543.0
2021-09-07 14:00:00,173.62,173.7,173.34,173.34,14250.0,165.3916,165.4678,165.1249,165.1249,14250.0
2021-09-07 14:30:00,173.31,173.41,173.17,173.39,12562.0,165.0963,165.1916,164.9629,165.1725,12562.0
2021-09-07 15:00:00,173.4,173.5,172.95,173.01,13632.0,165.182,165.2773,164.7534,164.8105,13632.0
2021-09-07 15:30:00,173.0,173.36,172.79,172.96,65622.0,164.801,165.1439,164.6009,164.7629,65622.0
2021-09-08 09:30:00,172.27,174.02,171.83,174.02,14114.0,164.5412,166.2127,164.121,166.2127,14114.0
2021-09-08 10:00:00,174.26,174.38,173.83,174.12,12852.0,166.4419,166.5566,166.0312,166.3082,12852.0
2021-09-08 10:30:00,174.21,175.15,174.03,175.02,22941.0,166.3942,167.292,166.2223,167.1678,22941.0
2021-09-08 11:00:00,175.02,175.38,174.1,174.41,30492.0,167.1678,167.5117,166.2891,166.5852,30492.0
2021-09-08 11:30:00,174.48,174.51,173.69,174.17,9797.0,166.6521,166.6807,165.8975,166.356,9797.0
2021-09-08 12:00:00,174.13,174.79,174.02,174.77,13077.0,166.3178,166.9482,166.2127,166.9291,13077.0
2021-09-08 12:30:00,174.67,174.68,174.03,174.31,10760.0,166.8336,166.8431,166.2223,166.4897,10760.0
2021-09-08 13:00:00,174.37,174.42,173.66,173.66,13437.0,166.547,166.5948,165.8689,165.8689,13437.0
2021-09-08 13:30:00,173.65,174.17,173.44,173.46,16379.0,165.8593,166.356,165.6587,165.6778,16379.0
2021-09-08 14:00:00,173.52,174.11,173.47,174.08,16128.0,165.7351,166.2987,165.6874,166.27,16128.0
2021-09-08 14:30:00,174.06,174.28,173.81,174.19,14202.0,166.2509,166.461,166.0121,166.3751,14202.0
2021-09-08 15:00:00,174.11,174.23,173.83,173.94,22282.0,166.2987,166.4133,166.0312,166.1363,22282.0
2021-09-08 15:30:00,173.94,173.97,173.04,173.28,130877.0,166.1363,166.165,165.2767,165.5059,130877.0
2021-09-09 09:30:00,174.18,174.64,173.42,173.68,15052.0,166.3655,166.8049,165.6396,165.888,15052.0
2021-09-09 10:00:00,173.61,174.07,173.47,173.76,10128.0,165.8211,166.2605,165.6874,165.9644,10128.0
2021-09-09 10:30:00,173.89,173.9,173.25,173.49,14172.0,166.0885,166.0981,165.4773,165.7065,14172.0
2021-09-09 11:00:00,173.49,173.56,172.99,173.12,13547.0,165.7065,165.7734,165.2289,165.3531,13547.0
2021-09-09 11:30:00,173.07,173.14,172.63,172.77,13171.0,165.3053,165.3722,164.8851,165.0188,13171.0
2021-09-09 12:00:00,172.79,172.79,172.36,172.56,9612.0,165.0379,165.0379,164.6272,164.8182,9612.0
2021-09-09 12:30:00,172.48,172.52,172.13,172.42,14197.0,164.7418,164.78,164.4075,164.6845,14197.0
2021-09-09 13:00:00,172.52,172.88,172.4,172.47,6231.0,164.78,165.1239,164.6654,164.7323,6231.0
2021-09-09 13:30:00,172.41,172.41,171.97,172.19,15512.0,164.6749,164.6749,164.2547,164.4648,15512.0
2021-09-09 14:00:00,172.17,172.69,172.1,172.41,11665.0,164.4457,164.9424,164.3789,164.6749,11665.0
2021-09-09 14:30:00,172.42,172.42,172.06,172.25,14604.0,164.6845,164.6845,164.3406,164.5221,14604.0
2021-09-09 15:00:00,172.24,172.37,171.79,172.08,18887.0,164.5126,164.6367,164.0828,164.3598,18887.0
2021-09-09 15:30:00,172.11,172.11,171.21,171.25,95292.0,164.3884,164.3884,163.5288,163.567,95292.0
2021-09-10 09:30:00,171.74,173.5,169.77,169.9,22936.0,164.035,165.716,162.1534,162.2776,22936.0
2021-09-10 10:00:00,169.81,170.08,169.28,169.69,10720.0,162.1916,162.4495,161.6854,162.077,10720.0
2021-09-10 10:30:00,169.43,170.04,168.55,169.19,17803.0,161.8286,162.4113,160.9881,161.5994,17803.0
2021-09-10 11:00:00,169.18,169.84,169.1,169.37,15883.0,161.5899,162.2202,161.5134,161.7713,15883.0
2021-09-10 11:30:00,169.41,169.52,169.22,169.38,10725.0,161.8095,161.9146,161.6281,161.7809,10725.0
2021-09-10 12:00:00,169.36,170.08,169.23,169.27,16745.0,161.7618,162.4495,161.6376,161.6758,16745.0
2021-09-10 12:30:00,169.27,169.88,169.19,169.65,10234.0,161.6758,162.2585,161.5994,162.0388,10234.0
2021-09-10 13:00:00,169.66,170.08,169.66,170.08,9441.0,162.0483,162.4495,162.0483,162.4495,9441.0
2021-09-10 13:30:00,170.04,170.08,169.68,169.71,11053.0,162.4113,162.4495,162.0674,162.0961,11053.0
2021-09-10 14:00:00,169.8,169.82,169.4,169.4,10031.0,162.182,162.2011,161.8,161.8,10031.0
2021-09-10 14:30:00,169.43,169.65,169.41,169.51,12801.0,161.8286,162.0388,161.8095,161.9051,12801.0
2021-09-10 15:00:00,169.47,169.65,168.76,169.25,32555.0,161.8668,162.0388,161.1887,161.6567,32555.0
2021-09-10 15:30:00,169.28,169.84,168.92,169.08,87434.0,161.6854,162.2202,161.3415,161.4943,87434.0
2021-09-13 09:30:00,170.58,171.53,168.46,171.23,19701.0,162.927,163.8344,160.9022,163.5479,19701.0
2021-09-13 10:00:00,171.34,171.34,169.56,169.96,27994.0,163.653,163.653,161.9528,162.3349,27994.0
2021-09-13 10:30:00,170.15,170.95,170.05,170.82,6208.0,162.5163,163.2804,162.4208,163.1563,6208.0
2021-09-13 11:00:00,170.79,170.84,169.68,169.68,7615.0,163.1276,163.1754,162.0674,162.0674,7615.0
2021-09-13 11:30:00,169.8,169.9,169.34,169.46,5145.0,162.182,162.2776,161.7427,161.8573,5145.0
2021-09-13 12:00:00,169.35,169.43,168.79,168.87,5331.0,161.7522,161.8286,161.2174,161.2938,5331.0
2021-09-13 12:30:00,168.95,169.04,168.33,168.43,9944.0,161.3702,161.4561,160.778,160.8735,9944.0
2021-09-13 13:00:00,168.4,168.56,168.4,168.45,14736.0,160.8449,160.9977,160.8449,160.8926,14736.0
2021-09-13 13:30:00,168.41,168.51,167.96,168.11,5792.0,160.8544,160.9499,160.4246,160.5679,5792.0
2021-09-13 14:00:00,168.08,168.5,167.97,168.44,7665.0,160.5392,160.9404,160.4341,160.8831,7665.0
2021-09-13 14:30:00,168.48,168.51,168.04,168.04,7004.0,160.9213,160.9499,160.501,160.501,7004.0
2021-09-13 15:00:00,167.8,168.5,167.77,168.5,4964.0,160.2718,160.9404,160.2431,160.9404,4964.0
2021-09-13 15:30:00,168.53,168.55,168.06,168.49,38244.0,160.969,160.9881,160.5201,160.9308,38244.0
2021-09-14 09:30:00,168.33,169.12,166.47,166.75,24031.0,160.778,161.5325,159.0014,159.2689,24031.0
2021-09-14 10:00:00,166.74,167.09,166.6,167.06,16162.0,159.2593,159.5936,159.1256,159.565,16162.0
2021-09-14 10:30:00,167.06,167.52,166.74,167.28,29752.0,159.565,160.0043,159.2593,159.7751,29752.0
2021-09-14 11:00:00,167.42,167.88,167.42,167.75,6462.0,159.9088,160.3482,159.9088,160.224,6462.0
2021-09-14 11:30:00,167.71,168.1,167.63,167.89,9063.0,160.1858,160.5583,160.1094,160.3577,9063.0
2021-09-14 12:00:00,168.05,168.31,168.0,168.14,3896.0,160.5106,160.7589,160.4628,160.5965,3896.0
2021-09-14 12:30:00,168.16,168.16,167.69,167.75,8576.0,160.6156,160.6156,160.1667,160.224,8576.0
2021-09-14 13:00:00,167.8,167.89,167.52,167.86,4989.0,160.2718,160.3577,160.0043,160.3291,4989.0
2021-09-14 13:30:00,167.84,168.04,167.67,167.93,7522.0,160.31,160.501,160.1476,160.3959,7522.0
2021-09-14 14:00:00,167.91,168.04,167.65,167.7,5357.0,160.3768,160.501,160.1285,160.1763,5357.0
2021-09-14 14:30:00,167.7,167.7,167.17,167.48,6755.0,160.1763,160.1763,159.67,159.9661,6755.0
2021-09-14 15:00:00,167.42,167.47,166.85,167.03,8385.0,159.9088,159.9566,159.3644,159.5363,8385.0
2021-09-14 15:30:00,166.96,167.44,166.69,167.16,52124.0,159.4695,159.9279,159.2116,159.6605,52124.0
2021-09-15 09:30:00,167.16,169.07,167.16,169.06,15841.0,159.6605,161.4848,159.6605,161.4752,15841.0
2021-09-15 10:00:00,169.01,170.25,169.01,170.07,12991.0,161.4275,162.6119,161.4275,162.4399,12991.0
2021-09-15 10:30:00,170.09,170.09,169.22,169.31,7935.0,162.459,162.459,161.6281,161.714,7935.0
2021-09-15 11:00:00,169.33,170.27,169.33,170.27,7944.0,161.7331,162.631,161.7331,162.631,7944.0
2021-09-15 11:30:00,170.16,170.25,169.75,169.92,11780.0,162.5259,162.6119,162.1343,162.2967,11780.0
2021-09-15 12:00:00,169.84,170.12,169.52,169.9,5943.0,162.2202,162.4877,161.9146,162.2776,5943.0
2021-09-15 12:30:00,169.94,170.28,169.83,169.92,4675.0,162.3158,162.6405,162.2107,162.2967,4675.0
2021-09-15 13:00:00,169.87,170.49,169.86,170.37,5052.0,162.2489,162.8411,162.2393,162.7265,5052.0
2021-09-15 13:30:00,170.36,170.52,170.3,170.52,5344.0,162.7169,162.8697,162.6596,162.8697,5344.0
2021-09-15 14:00:00,170.45,170.45,170.11,170.21,9899.0,162.8029,162.8029,162.4781,162.5736,9899.0
2021-09-15 14:30:00,170.21,170.68,170.2,170.32,7849.0,162.5736,163.0226,162.5641,162.6787,7849.0
2021-09-15 15:00:00,170.33,170.56,170.08,170.29,8142.0,162.6883,162.9079,162.4495,162.6501,8142.0
2021-09-15 15:30:00,170.27,170.35,169.54,169.91,55589.0,162.631,162.7074,161.9337,162.2871,55589.0
2021-09-16 09:30:00,170.29,171.64,169.67,171.2,17847.0,162.6501,163.9395,162.0579,163.5192,17847.0
2021-09-16 10:00:00,171.2,171.25,170.11,170.28,15525.0,163.5192,163.567,162.4781,162.6405,15525.0
2021-09-16 10:30:00,170.28,170.68,169.45,169.69,20129.0,162.6405,163.0226,161.8477,162.077,20129.0
2021-09-16 11:00:00,169.87,170.97,169.86,170.94,9732.0,162.2489,163.2996,162.2393,163.2709,9732.0
2021-09-16 11:30:00,170.89,170.97,170.39,170.45,9652.0,163.2231,163.2996,162.7456,162.8029,9652.0
2021-09-16 12:00:00,170.5,170.81,170.3,170.42,9753.0,162.8506,163.1467,162.6596,162.7742,9753.0
2021-09-16 12:30:00,170.43,170.64,170.42,170.56,6305.0,162.7838,162.9844,162.7742,162.9079,6305.0
2021-09-16 13:00:00,170.51,170.59,170.32,170.32,6815.0,162.8602,162.9366,162.6787,162.6787,6815.0
2021-09-16 13:30:00,170.25,170.58,170.09,170.58,7273.0,162.6119,162.927,162.459,162.927,7273.0
2021-09-16 14:00:00,170.63,170.91,170.6,170.74,11223.0,162.9748,163.2422,162.9462,163.0799,11223.0
2021-09-16 14:30:00,170.85,171.08,170.73,171.07,5821.0,163.1849,163.4046,163.0703,163.3951,5821.0
2021-09-16 15:00:00,171.08,171.52,171.06,171.39,13748.0,163.4046,163.8249,163.3855,163.7007,13748.0
2021-09-16 15:30:00,171.36,171.45,170.76,170.88,27705.0,163.6721,163.758,163.099,163.2136,27705.0
2021-09-17 09:30:00,170.03,170.12,169.05,169.47,44913.0,162.4017,162.4877,161.4657,161.8668,44913.0
2021-09-17 10:00:00,169.47,169.7,168.3,168.79,5930.0,161.8668,162.0865,160.7493,161.2174,5930.0
2021-09-17 10:30:00,168.64,168.92,168.18,168.62,5609.0,161.0741,161.3415,160.6347,161.055,5609.0
2021-09-17 11:00:00,168.5,168.85,168.3,168.59,4740.0,160.9404,161.2747,160.7493,161.0263,4740.0
2021-09-17 11:30:00,168.62,168.68,168.26,168.67,7393.0,161.055,161.1123,160.7111,161.1027,7393.0
2021-09-17 12:00:00,168.76,168.79,168.26,168.38,5855.0,161.1887,161.2174,160.7111,160.8257,5855.0
2021-09-17 12:30:00,168.37,168.78,168.25,168.78,4600.0,160.8162,161.2078,160.7016,161.2078,4600.0
2021-09-17 13:00:00,168.78,168.79,168.14,168.31,4884.0,161.2078,161.2174,160.5965,160.7589,4884.0
2021-09-17 13:30:00,168.25,168.37,167.77,167.93,4209.0,160.7016,160.8162,160.2431,160.3959,4209.0
2021-09-17 14:00:00,168.08,168.34,167.87,168.06,6019.0,160.5392,160.7875,160.3386,160.5201,6019.0
2021-09-17 14:30:00,168.05,168.3,167.83,167.9,6031.0,160.5106,160.7493,160.3004,160.3673,6031.0
2021-09-17 15:00:00,167.98,168.04,167.75,167.87,7646.0,160.4437,160.501,160.224,160.3386,7646.0
2021-09-17 15:30:00,167.91,170.14,167.72,168.77,117470.0,160.3768,162.5068,160.1954,161.1983,117470.0
2021-09-20 09:30:00,166.7,168.46,166.67,168.0,35287.0,159.2211,160.9022,159.1925,160.4628,35287.0
2021-09-20 10:00:00,167.97,168.42,167.59,168.06,6658.0,160.4341,160.864,160.0712,160.5201,6658.0
2021-09-20 10:30:00,168.13,168.94,167.73,168.24,10203.0,160.587,161.3606,160.2049,160.692,10203.0
2021-09-20 11:00:00,168.28,168.74,168.21,168.61,8236.0,160.7302,161.1696,160.6634,161.0454,8236.0
2021-09-20 11:30:00,168.73,168.74,167.75,167.75,18887.0,161.16,161.1696,160.224,160.224,18887.0
2021-09-20 12:00:00,167.75,168.04,167.53,168.01,6217.0,160.224,160.501,160.0139,160.4723,6217.0
2021-09-20 12:30:00,167.99,168.23,167.87,168.2,11381.0,160.4532,160.6825,160.3386,160.6538,11381.0
2021-09-20 13:00:00,168.09,168.1,167.5,167.97,10806.0,160.5488,160.5583,159.9852,160.4341,10806.0
2021-09-20 13:30:00,167.96,168.62,167.91,168.62,6699.0,160.4246,161.055,160.3768,161.055,6699.0
2021-09-20 14:00:00,168.66,168.7,168.27,168.47,9677.0,161.0932,161.1314,160.7207,160.9117,9677.0
2021-09-20 14:30:00,168.52,168.68,168.19,168.52,12575.0,160.9595,161.1123,160.6443,160.9595,12575.0
2021-09-20 15:00:00,168.48,168.72,168.04,168.6,18250.0,160.9213,161.1505,160.501,161.0359,18250.0
2021-09-20 15:30:00,168.6,169.54,168.47,169.42,55931.0,161.0359,161.9337,160.9117,161.8191,55931.0
2021-09-21 09:30:00,170.51,170.61,169.39,170.2,13453.0,162.8602,162.9557,161.7904,162.5641,13453.0
2021-09-21 10:00:00,169.54,169.54,168.3,168.87,5026.0,161.9337,161.9337,160.7493,161.2938,5026.0
2021-09-21 10:30:00,168.94,168.94,168.17,168.62,7106.0,161.3606,161.3606,160.6252,161.055,7106.0
2021-09-21 11:00:00,168.88,168.88,168.32,168.49,3700.0,161.3033,161.3033,160.7684,160.9308,3700.0
2021-09-21 11:30:00,169.03,169.31,168.84,168.86,2943.0,161.4466,161.714,161.2651,161.2842,2943.0
2021-09-21 12:00:00,168.92,169.18,168.39,168.42,7932.0,161.3415,161.5899,160.8353,160.864,7932.0
2021-09-21 12:30:00,168.4,168.6,168.4,168.48,7664.0,160.8449,161.0359,160.8449,160.9213,7664.0
2021-09-21 13:00:00,168.46,168.56,168.32,168.5,15413.0,160.9022,160.9977,160.7684,160.9404,15413.0
2021-09-21 13:30:00,168.42,168.65,167.48,167.72,15754.0,160.864,161.0836,159.9661,160.1954,15754.0
2021-09-21 14:00:00,167.92,168.06,167.74,167.76,4500.0,160.3864,160.5201,160.2145,160.2336,4500.0
2021-09-21 14:30:00,167.73,168.19,167.73,167.89,4413.0,160.2049,160.6443,160.2049,160.3577,4413.0
2021-09-21 15:00:00,167.92,168.15,167.75,167.95,9533.0,160.3864,160.6061,160.224,160.415,9533.0
2021-09-21 15:30:00,168.0,168.22,167.76,167.84,48581.0,160.4628,160.6729,160.2336,160.31,48581.0
2021-09-22 09:30:00,167.82,168.64,166.89,167.16,14454.0,160.2909,161.0741,159.4026,159.6605,14454.0
2021-09-22 10:00:00,167.36,168.27,167.1,168.27,16247.0,159.8515,160.7207,159.6032,160.7207,16247.0
2021-09-22 10:30:00,168.4,168.85,168.24,168.62,12383.0,160.8449,161.2747,160.692,161.055,12383.0
2021-09-22 11:00:00,168.78,169.1,168.62,168.63,5115.0,161.2078,161.5134,161.055,161.0645,5115.0
2021-09-22 11:30:00,168.75,169.41,168.66,169.37,13892.0,161.1791,161.8095,161.0932,161.7713,13892.0
2021-09-22 12:00:00,169.2,169.76,169.14,169.47,5484.0,161.609,162.1438,161.5517,161.8668,5484.0
2021-09-22 12:30:00,169.58,169.64,169.35,169.58,4183.0,161.9719,162.0292,161.7522,161.9719,4183.0
2021-09-22 13:00:00,169.64,169.8,169.51,169.79,5553.0,162.0292,162.182,161.9051,162.1725,5553.0
2021-09-22 13:30:00,169.75,169.87,168.64,168.68,27988.0,162.1343,162.2489,161.0741,161.1123,27988.0
2021-09-22 14:00:00,168.61,169.04,168.54,168.73,6941.0,161.0454,161.4561,160.9786,161.16,6941.0
2021-09-22 14:30:00,168.63,168.74,167.89,168.1,7117.0,161.0645,161.1696,160.3577,160.5583,7117.0
2021-09-22 15:00:00,168.14,168.86,167.84,168.56,8167.0,160.5965,161.2842,160.31,160.9977,8167.0
2021-09-22 15:30:00,168.64,168.91,168.49,168.75,32478.0,161.0741,161.332,160.9308,161.1791,32478.0
2021-09-23 09:30:00,168.65,170.65,168.65,170.12,4912.0,161.0836,162.9939,161.0836,162.4877,4912.0
2021-09-23 10:00:00,170.03,170.16,169.67,169.78,3200.0,162.4017,162.5259,162.0579,162.1629,3200.0
2021-09-23 10:30:00,169.7,170.44,169.7,170.43,2687.0,162.0865,162.7933,162.0865,162.7838,2687.0
2021-09-23 11:00:00,170.31,170.8,170.28,170.65,5283.0,162.6692,163.1372,162.6405,162.9939,5283.0
2021-09-23 11:30:00,170.67,170.84,170.4,170.5,4900.0,163.013,163.1754,162.7551,162.8506,4900.0
2021-09-23 12:00:00,170.54,170.65,170.36,170.65,3336.0,162.8888,162.9939,162.7169,162.9939,3336.0
2021-09-23 12:30:00,170.7,170.84,170.68,170.84,2058.0,163.0417,163.1754,163.0226,163.1754,2058.0
2021-09-23 13:00:00,170.77,171.05,170.7,170.98,11881.0,163.1085,163.376,163.0417,163.3091,11881.0
2021-09-23 13:30:00,170.99,171.33,170.91,171.33,21059.0,163.3187,163.6434,163.2422,163.6434,21059.0
2021-09-23 14:00:00,171.41,171.64,171.14,171.22,3280.0,163.7198,163.9395,163.4619,163.5383,3280.0
2021-09-23 14:30:00,171.38,171.38,171.01,171.18,4121.0,163.6912,163.6912,163.3378,163.5001,4121.0
2021-09-23 15:00:00,171.08,171.21,170.7,170.81,2710.0,163.4046,163.5288,163.0417,163.1467,2710.0
2021-09-23 15:30:00,170.77,170.81,170.28,170.37,24341.0,163.1085,163.1467,162.6405,162.7265,24341.0
2021-09-24 09:30:00,170.37,171.57,170.37,171.02,8402.0,162.7265,163.8726,162.7265,163.3473,8402.0
2021-09-24 10:00:00,170.96,171.43,170.64,171.11,2984.0,163.29,163.7389,162.9844,163.4333,2984.0
2021-09-24 10:30:00,171.14,171.18,170.67,170.79,3442.0,163.4619,163.5001,163.013,163.1276,3442.0
2021-09-24 11:00:00,170.84,171.11,170.76,170.95,7086.0,163.1754,163.4333,163.099,163.2804,7086.0
2021-09-24 11:30:00,171.03,171.11,170.88,171.01,7756.0,163.3569,163.4333,163.2136,163.3378,7756.0
2021-09-24 12:00:00,171.0,171.08,170.74,170.74,6671.0,163.3282,163.4046,163.0799,163.0799,6671.0
2021-09-24 12:30:00,170.67,170.77,170.37,170.5,4954.0,163.013,163.1085,162.7265,162.8506,4954.0
2021-09-24 13:00:00,170.49,170.89,170.49,170.89,4814.0,162.8411,163.2231,162.8411,163.2231,4814.0
2021-09-24 13:30:00,170.91,171.11,170.8,170.99,9571.0,163.2422,163.4333,163.1372,163.3187,9571.0
2021-09-24 14:00:00,171.05,171.23,171.0,171.18,3033.0,163.376,163.5479,163.3282,163.5001,3033.0
2021-09-24 14:30:00,171.14,171.48,171.13,171.48,4555.0,163.4619,163.7867,163.4524,163.7867,4555.0
2021-09-24 15:00:00,171.4,171.41,171.06,171.29,5253.0,163.7103,163.7198,163.3855,163.6052,5253.0
2021-09-24 15:30:00,171.35,171.53,171.13,171.38,33609.0,163.6625,163.8344,163.4524,163.6912,33609.0
2021-09-27 09:30:00,171.07,171.5,170.54,171.32,15107.0,163.3951,163.8058,162.8888,163.6338,15107.0
2021-09-27 10:00:00,171.33,171.82,171.06,171.34,8804.0,163.6434,164.1114,163.3855,163.653,8804.0
2021-09-27 10:30:00,171.39,171.59,170.04,170.38,16044.0,163.7007,163.8917,162.4113,162.736,16044.0
2021-09-27 11:00:00,170.15,170.56,169.84,169.94,6764.0,162.5163,162.9079,162.2202,162.3158,6764.0
2021-09-27 11:30:00,170.11,170.11,169.52,169.52,8063.0,162.4781,162.4781,161.9146,161.9146,8063.0
2021-09-27 12:00:00,169.62,169.92,169.59,169.83,4026.0,162.0101,162.2967,161.9815,162.2107,4026.0
2021-09-27 12:30:00,169.76,169.77,169.48,169.68,11307.0,162.1438,162.1534,161.8764,162.0674,11307.0
2021-09-27 13:00:00,169.65,169.97,169.62,169.91,6708.0,162.0388,162.3444,162.0101,162.2871,6708.0
2021-09-27 13:30:00,169.92,170.01,169.74,169.78,8117.0,162.2967,162.3826,162.1247,162.1629,8117.0
2021-09-27 14:00:00,169.82,170.06,169.63,170.04,8600.0,162.2011,162.4304,162.0197,162.4113,8600.0
2021-09-27 14:30:00,170.0,170.37,169.96,170.29,7752.0,162.3731,162.7265,162.3349,162.6501,7752.0
2021-09-27 15:00:00,170.25,170.52,170.18,170.33,4703.0,162.6119,162.8697,162.545,162.6883,4703.0
2021-09-27 15:30:00,170.22,170.77,170.21,170.55,58701.0,162.5832,163.1085,162.5736,162.8984,58701.0
2021-09-28 09:30:00,170.1,170.1,168.37,168.73,10648.0,162.4686,162.4686,160.8162,161.16,10648.0
2021-09-28 10:00:00,168.67,168.67,167.24,167.68,9031.0,161.1027,161.1027,159.7369,160.1572,9031.0
2021-09-28 10:30:00,167.74,167.75,165.44,165.67,43446.0,160.2145,160.224,158.0176,158.2373,43446.0
2021-09-28 11:00:00,165.77,166.27,165.52,165.68,25535.0,158.3328,158.8104,158.0941,158.2469,25535.0
2021-09-28 11:30:00,165.65,165.84,165.15,165.16,16926.0,158.2182,158.3997,157.7407,157.7502,16926.0
2021-09-28 12:00:00,165.21,165.44,164.75,165.1,9168.0,157.798,158.0176,157.3586,157.6929,9168.0
2021-09-28 12:30:00,164.9,165.17,164.79,164.91,26121.0,157.5019,157.7598,157.3968,157.5114,26121.0
2021-09-28 13:00:00,164.95,165.74,164.72,165.66,10025.0,157.5496,158.3042,157.33,158.2278,10025.0
2021-09-28 13:30:00,165.76,165.98,165.2,165.35,12673.0,158.3233,158.5334,157.7884,157.9317,12673.0
2021-09-28 14:00:00,165.33,166.06,165.24,166.03,11080.0,157.9126,158.6098,157.8266,158.5812,11080.0
2021-09-28 14:30:00,165.85,166.36,165.75,166.19,17700.0,158.4093,158.8964,158.3137,158.734,17700.0
2021-09-28 15:00:00,166.2,166.47,166.16,166.3,10826.0,158.7436,159.0014,158.7053,158.8391,10826.0
2021-09-28 15:30:00,166.19,166.57,165.33,165.47,52449.0,158.734,159.097,157.9126,158.0463,52449.0
2021-09-29 09:30:00,165.61,167.0,165.61,166.67,10940.0,158.18,159.5077,158.18,159.1925,10940.0
2021-09-29 10:00:00,166.97,167.34,166.67,167.26,5191.0,159.479,159.8324,159.1925,159.756,5191.0
2021-09-29 10:30:00,167.03,167.12,166.54,166.86,21171.0,159.5363,159.6223,159.0683,159.3739,21171.0
2021-09-29 11:00:00,166.86,166.89,166.22,166.74,15879.0,159.3739,159.4026,158.7627,159.2593,15879.0
2021-09-29 11:30:00,166.68,166.92,166.59,166.65,8214.0,159.202,159.4313,159.1161,159.1734,8214.0
2021-09-29 12:00:00,166.75,166.78,166.27,166.68,6211.0,159.2689,159.2975,158.8104,159.202,6211.0
2021-09-29 12:30:00,166.68,167.3,166.58,167.24,5000.0,159.202,159.7942,159.1065,159.7369,5000.0
2021-09-29 13:00:00,167.17,167.39,167.09,167.26,5919.0,159.67,159.8802,159.5936,159.756,5919.0
2021-09-29 13:30:00,167.14,167.17,166.51,166.83,12765.0,159.6414,159.67,159.0396,159.3453,12765.0
2021-09-29 14:00:00,166.94,167.41,166.89,167.3,7209.0,159.4504,159.8993,159.4026,159.7942,7209.0
2021-09-29 14:30:00,167.34,167.64,166.96,167.03,13701.0,159.8324,160.1189,159.4695,159.5363,13701.0
2021-09-29 15:00:00,167.09,167.19,166.86,167.01,22213.0,159.5936,159.6891,159.3739,159.5172,22213.0
2021-09-29 15:30:00,166.99,166.99,165.88,166.16,41668.0,159.4981,159.4981,158.4379,158.7053,41668.0
2021-09-30 09:30:00,166.5,167.73,166.23,166.96,29544.0,159.0301,160.2049,158.7722,159.4695,29544.0
2021-09-30 10:00:00,167.09,167.09,165.75,166.09,7952.0,159.5936,159.5936,158.3137,158.6385,7952.0
2021-09-30 10:30:00,166.01,166.18,165.39,165.68,6540.0,158.5621,158.7245,157.9699,158.2469,6540.0
2021-09-30 11:00:00,165.68,165.92,165.3,165.44,4471.0,158.2469,158.4761,157.8839,158.0176,4471.0
2021-09-30 11:30:00,165.4,165.4,164.72,165.02,4153.0,157.9794,157.9794,157.33,157.6165,4153.0
2021-09-30 12:00:00,165.05,165.05,164.44,164.66,4733.0,157.6451,157.6451,157.0625,157.2726,4733.0
2021-09-30 12:30:00,164.59,164.99,164.51,164.82,4928.0,157.2058,157.5878,157.1294,157.4255,4928.0
2021-09-30 13:00:00,164.88,165.16,164.67,164.67,6665.0,157.4828,157.7502,157.2822,157.2822,6665.0
2021-09-30 13:30:00,164.64,164.83,164.47,164.57,7055.0,157.2535,157.435,157.0912,157.1867,7055.0
2021-09-30 14:00:00,164.58,165.31,164.58,165.02,9434.0,157.1962,157.8935,157.1962,157.6165,9434.0
2021-09-30 14:30:00,164.97,165.4,164.97,165.24,11412.0,157.5687,157.9794,157.5687,157.8266,11412.0
2021-09-30 15:00:00,165.32,165.71,165.17,165.28,24702.0,157.903,158.2755,157.7598,157.8648,24702.0
2021-09-30 15:30:00,165.24,165.5,162.71,164.06,108063.0,157.8266,158.075,155.4101,156.6996,108063.0
2021-10-01 09:30:00,164.79,165.13,163.15,163.2,20556.0,157.3968,157.7216,155.8304,155.8781,20556.0
2021-10-01 10:00:00,163.3,164.05,163.16,163.42,14061.0,155.9737,156.69,155.8399,156.0883,14061.0
2021-10-01 10:30:00,163.49,164.24,163.44,163.99,7705.0,156.1551,156.8715,156.1074,156.6327,7705.0
2021-10-01 11:00:00,164.13,164.81,163.87,164.14,7400.0,156.7664,157.4159,156.5181,156.776,7400.0
2021-10-01 11:30:00,164.28,165.29,164.28,165.23,6140.0,156.9097,157.8744,156.9097,157.8171,6140.0
2021-10-01 12:00:00,165.22,165.27,164.81,165.06,3923.0,157.8075,157.8553,157.4159,157.6547,3923.0
2021-10-01 12:30:00,165.05,165.45,165.02,165.04,6070.0,157.6451,158.0272,157.6165,157.6356,6070.0
2021-10-01 13:00:00,165.11,165.57,165.09,165.45,3148.0,157.7025,158.1418,157.6834,158.0272,3148.0
2021-10-01 13:30:00,165.49,166.09,165.44,165.93,5721.0,158.0654,158.6385,158.0176,158.4857,5721.0
2021-10-01 14:00:00,165.96,166.18,165.78,166.03,8573.0,158.5143,158.7245,158.3424,158.5812,8573.0
2021-10-01 14:30:00,166.02,166.23,165.88,166.15,5363.0,158.5716,158.7722,158.4379,158.6958,5363.0
2021-10-01 15:00:00,166.29,166.67,166.18,166.18,7166.0,158.8295,159.1925,158.7245,158.7245,7166.0
2021-10-01 15:30:00,166.17,166.18,164.9,165.0,72427.0,158.7149,158.7245,157.5019,157.5974,72427.0
2021-10-04 09:30:00,164.04,165.68,163.94,164.25,7897.0,156.6805,158.2469,156.5849,156.881,7897.0
2021-10-04 10:00:00,164.14,164.67,163.74,164.04,5712.0,156.776,157.2822,156.3939,156.6805,5712.0
2021-10-04 10:30:00,163.9,164.22,163.55,163.76,14775.0,156.5467,156.8524,156.2124,156.413,14775.0
2021-10-04 11:00:00,163.78,164.72,163.59,164.45,8676.0,156.4321,157.33,156.2506,157.0721,8676.0
2021-10-04 11:30:00,164.26,164.26,163.54,163.79,23980.0,156.8906,156.8906,156.2029,156.4417,23980.0
2021-10-04 12:00:00,164.0,164.0,163.55,163.7,7306.0,156.6423,156.6423,156.2124,156.3557,7306.0
2021-10-04 12:30:00,163.66,163.69,162.27,162.53,8976.0,156.3175,156.3462,154.9899,155.2382,8976.0
2021-10-04 13:00:00,162.53,163.43,162.22,163.06,8851.0,155.2382,156.0978,154.9421,155.7444,8851.0
2021-10-04 13:30:00,163.23,163.4,163.0,163.0,6901.0,155.9068,156.0692,155.6871,155.6871,6901.0
2021-10-04 14:00:00,163.06,163.34,162.97,163.29,7407.0,155.7444,156.0119,155.6585,155.9641,7407.0
2021-10-04 14:30:00,163.25,163.54,163.13,163.29,7848.0,155.9259,156.2029,155.8113,155.9641,7848.0
2021-10-04 15:00:00,163.25,163.81,163.16,163.39,4690.0,155.9259,156.4608,155.8399,156.0596,4690.0
2021-10-04 15:30:00,163.36,163.88,162.98,163.13,75776.0,156.031,156.5276,155.668,155.8113,75776.0
2021-10-05 09:30:00,163.01,163.78,161.87,162.63,20089.0,155.6967,156.4321,154.6078,155.3337,20089.0
2021-10-05 10:00:00,162.81,164.54,162.81,164.42,12412.0,155.5056,157.158,155.5056,157.0434,12412.0
2021-10-05 10:30:00,164.32,164.74,164.09,164.68,5000.0,156.9479,157.3491,156.7282,157.2917,5000.0
2021-10-05 11:00:00,164.63,165.39,164.55,164.75,17526.0,157.244,157.9699,157.1676,157.3586,17526.0
2021-10-05 11:30:00,164.81,164.99,164.44,164.72,5907.0,157.4159,157.5878,157.0625,157.33,5907.0
2021-10-05 12:00:00,164.66,164.78,164.27,164.27,7063.0,157.2726,157.3873,156.9001,156.9001,7063.0
2021-10-05 12:30:00,164.15,164.26,163.72,163.86,7289.0,156.7855,156.8906,156.3748,156.5085,7289.0
2021-10-05 13:00:00,163.81,163.98,163.49,163.96,26580.0,156.4608,156.6232,156.1551,156.604,26580.0
2021-10-05 13:30:00,163.99,164.0,163.65,163.68,11127.0,156.6327,156.6423,156.308,156.3366,11127.0
2021-10-05 14:00:00,163.69,163.83,163.39,163.59,13782.0,156.3462,156.4799,156.0596,156.2506,13782.0
2021-10-05 14:30:00,163.64,163.67,163.39,163.39,11156.0,156.2984,156.3271,156.0596,156.0596,11156.0
2021-10-05 15:00:00,163.45,163.45,162.88,163.02,9893.0,156.1169,156.1169,155.5725,155.7062,9893.0
2021-10-05 15:30:00,163.02,163.32,162.75,162.79,45064.0,155.7062,155.9928,155.4483,155.4865,45064.0
2021-10-06 09:30:00,162.0,162.68,161.84,161.84,9968.0,154.732,155.3815,154.5792,154.5792,9968.0
2021-10-06 10:00:00,161.85,162.85,161.5,162.7,7050.0,154.5887,155.5438,154.2544,155.4006,7050.0
2021-10-06 10:30:00,162.84,162.94,162.0,162.63,55071.0,155.5343,155.6298,154.732,155.3337,55071.0
2021-10-06 11:00:00,162.5,162.6,161.7,161.7,6864.0,155.2096,155.3051,154.4454,154.4454,6864.0
2021-10-06 11:30:00,161.51,161.71,160.95,161.64,5528.0,154.264,154.455,153.7291,154.3881,5528.0
2021-10-06 12:00:00,161.51,161.87,161.14,161.86,5300.0,154.264,154.6078,153.9106,154.5983,5300.0
2021-10-06 12:30:00,161.81,162.1,161.61,161.96,6205.0,154.5505,154.8275,154.3595,154.6938,6205.0
2021-10-06 13:00:00,161.95,162.08,161.48,162.0,5484.0,154.6842,154.8084,154.2353,154.732,5484.0
2021-10-06 13:30:00,162.32,162.6,162.22,162.52,11151.0,155.0376,155.3051,154.9421,155.2287,11151.0
2021-10-06 14:00:00,162.66,163.14,162.31,162.98,17367.0,155.3624,155.8208,155.0281,155.668,17367.0
2021-10-06 14:30:00,162.95,163.37,162.76,162.76,7734.0,155.6394,156.0405,155.4579,155.4579,7734.0
2021-10-06 15:00:00,162.72,162.95,162.5,162.71,20327.0,155.4197,155.6394,155.2096,155.4101,20327.0
2021-10-06 15:30:00,162.67,163.41,162.45,163.22,73610.0,155.3719,156.0787,155.1618,155.8972,73610.0
2021-10-07 09:30:00,164.27,166.14,163.8,164.51,31883.0,156.9001,158.6862,156.4512,157.1294,31883.0
2021-10-07 10:00:00,164.94,165.68,164.73,164.82,11977.0,157.5401,158.2469,157.3395,157.4255,11977.0
2021-10-07 10:30:00,164.81,164.91,164.46,164.74,16449.0,157.4159,157.5114,157.0816,157.3491,16449.0
2021-10-07 11:00:00,164.75,165.01,164.31,164.37,9658.0,157.3586,157.6069,156.9383,156.9957,9658.0
2021-10-07 11:30:00,164.34,165.16,164.25,165.14,25763.0,156.967,157.7502,156.881,157.7311,25763.0
2021-10-07 12:00:00,165.12,165.5,164.99,165.22,16597.0,157.712,158.075,157.5878,157.8075,16597.0
2021-10-07 12:30:00,165.19,165.58,164.92,165.58,15832.0,157.7789,158.1514,157.521,158.1514,15832.0
2021-10-07 13:00:00,165.53,165.61,165.25,165.53,12887.0,158.1036,158.18,157.8362,158.1036,12887.0
2021-10-07 13:30:00,165.48,165.64,165.1,165.32,22423.0,158.0559,158.2087,157.6929,157.903,22423.0
2021-10-07 14:00:00,165.39,165.53,165.02,165.02,12323.0,157.9699,158.1036,157.6165,157.6165,12323.0
2021-10-07 14:30:00,164.94,165.09,164.57,164.57,9285.0,157.5401,157.6834,157.1867,157.1867,9285.0
2021-10-07 15:00:00,164.56,164.95,164.46,164.84,13960.0,157.1771,157.5496,157.0816,157.4446,13960.0
2021-10-07 15:30:00,164.84,164.84,164.34,164.69,56789.0,157.4446,157.4446,156.967,157.3013,56789.0
2021-10-08 09:30:00,165.5,166.73,165.05,166.23,14681.0,158.075,159.2498,157.6451,158.7722,14681.0
2021-10-08 10:00:00,166.35,166.54,166.08,166.26,6693.0,158.8868,159.0683,158.6289,158.8009,6693.0
2021-10-08 10:30:00,166.28,167.27,166.08,167.09,25054.0,158.82,159.7655,158.6289,159.5936,25054.0
2021-10-08 11:00:00,167.03,167.11,166.68,166.76,3652.0,159.5363,159.6127,159.202,159.2784,3652.0
2021-10-08 11:30:00,166.81,166.81,166.57,166.67,3156.0,159.3262,159.3262,159.097,159.1925,3156.0
2021-10-08 12:00:00,166.57,166.77,166.44,166.5,3607.0,159.097,159.288,158.9728,159.0301,3607.0
2021-10-08 12:30:00,166.27,166.53,166.26,166.49,842.0,158.8104,159.0587,158.8009,159.0205,842.0
2021-10-08 13:00:00,166.47,166.47,166.12,166.27,2877.0,159.0014,159.0014,158.6671,158.8104,2877.0
2021-10-08 13:30:00,166.1,166.56,166.08,166.56,6154.0,158.648,159.0874,158.6289,159.0874,6154.0
2021-10-08 14:00:00,166.45,166.87,166.45,166.87,4914.0,158.9823,159.3835,158.9823,159.3835,4914.0
2021-10-08 14:30:00,166.87,167.18,166.73,166.75,7281.0,159.3835,159.6796,159.2498,159.2689,7281.0
2021-10-08 15:00:00,166.7,166.86,165.9,165.96,12311.0,159.2211,159.3739,158.457,158.5143,12311.0
2021-10-08 15:30:00,165.89,166.1,165.68,166.09,42794.0,158.4475,158.648,158.2469,158.6385,42794.0
2021-10-11 09:30:00,165.92,166.21,165.38,166.06,6311.0,158.4761,158.7531,157.9603,158.6098,6311.0
2021-10-11 10:00:00,166.2,166.72,166.18,166.45,3634.0,158.7436,159.2402,158.7245,158.9823,3634.0
2021-10-11 10:30:00,166.53,166.92,166.44,166.69,5480.0,159.0587,159.4313,158.9728,159.2116,5480.0
2021-10-11 11:00:00,166.7,166.71,165.93,166.29,4416.0,159.2211,159.2307,158.4857,158.8295,4416.0
2021-10-11 11:30:00,166.25,166.7,166.15,166.5,4439.0,158.7913,159.2211,158.6958,159.0301,4439.0
2021-10-11 12:00:00,166.45,166.46,165.91,166.27,3906.0,158.9823,158.9919,158.4666,158.8104,3906.0
2021-10-11 12:30:00,166.29,166.55,166.23,166.48,6467.0,158.8295,159.0779,158.7722,159.011,6467.0
2021-10-11 13:00:00,166.34,166.34,165.37,165.4,14402.0,158.8773,158.8773,157.9508,157.9794,14402.0
2021-10-11 13:30:00,165.42,165.6,165.24,165.5,4671.0,157.9985,158.1705,157.8266,158.075,4671.0
2021-10-11 14:00:00,165.49,165.79,165.39,165.44,6424.0,158.0654,158.3519,157.9699,158.0176,6424.0
2021-10-11 14:30:00,165.47,165.67,165.28,165.38,8515.0,158.0463,158.2373,157.8648,157.9603,8515.0
2021-10-11 15:00:00,165.28,165.3,164.8,164.8,6964.0,157.8648,157.8839,157.4064,157.4064,6964.0
2021-10-11 15:30:00,164.75,165.03,164.49,164.76,43139.0,157.3586,157.626,157.1103,157.3682,43139.0
2021-10-12 09:30:00,165.2,165.21,163.99,164.36,5136.0,157.7884,157.798,156.6327,156.9861,5136.0
2021-10-12 10:00:00,164.33,165.41,164.33,165.34,4100.0,156.9574,157.989,156.9574,157.9221,4100.0
2021-10-12 10:30:00,165.41,165.77,165.37,165.6,9128.0,157.989,158.3328,157.9508,158.1705,9128.0
2021-10-12 11:00:00,165.59,165.91,165.4,165.4,5807.0,158.1609,158.4666,157.9794,157.9794,5807.0
2021-10-12 11:30:00,165.48,165.49,164.87,165.03,12274.0,158.0559,158.0654,157.4732,157.626,12274.0
2021-10-12 12:00:00,165.04,165.63,164.72,164.72,35305.0,157.6356,158.1991,157.33,157.33,35305.0
2021-10-12 12:30:00,164.62,164.65,164.36,164.52,2375.0,157.2344,157.2631,156.9861,157.1389,2375.0
2021-10-12 13:00:00,164.44,164.63,164.22,164.63,2224.0,157.0625,157.244,156.8524,157.244,2224.0
2021-10-12 13:30:00,164.61,164.9,164.28,164.28,6462.0,157.2249,157.5019,156.9097,156.9097,6462.0
2021-10-12 14:00:00,164.24,164.5,164.13,164.5,2058.0,156.8715,157.1198,156.7664,157.1198,2058.0
2021-10-12 14:30:00,164.47,164.47,163.84,163.98,6964.0,157.0912,157.0912,156.4894,156.6232,6964.0
2021-10-12 15:00:00,163.91,164.3,163.71,163.94,44133.0,156.5563,156.9288,156.3653,156.5849,44133.0
2021-10-12 15:30:00,163.88,164.08,163.32,163.8,46084.0,156.5276,156.7187,155.9928,156.4512,46084.0
2021-10-13 09:30:00,164.26,165.34,163.63,163.63,6606.0,156.8906,157.9221,156.2889,156.2889,6606.0
2021-10-13 10:00:00,163.81,163.81,163.16,163.31,3856.0,156.4608,156.4608,155.8399,155.9832,3856.0
2021-10-13 10:30:00,163.25,163.78,163.12,163.26,4556.0,155.9259,156.4321,155.8017,155.9355,4556.0
2021-10-13 11:00:00,163.21,163.5,162.93,163.36,4533.0,155.8877,156.1647,155.6203,156.031,4533.0
2021-10-13 11:30:00,163.58,164.48,163.57,164.15,4118.0,156.2411,157.1007,156.2315,156.7855,4118.0
2021-10-13 12:00:00,164.25,164.37,164.12,164.32,3144.0,156.881,156.9957,156.7569,156.9479,3144.0
2021-10-13 12:30:00,164.25,164.25,163.93,163.93,2655.0,156.881,156.881,156.5754,156.5754,2655.0
2021-10-13 13:00:00,164.07,164.7,163.97,164.7,3139.0,156.7091,157.3108,156.6136,157.3108,3139.0
2021-10-13 13:30:00,164.69,164.94,164.67,164.89,3308.0,157.3013,157.5401,157.2822,157.4923,3308.0
2021-10-13 14:00:00,164.82,165.18,164.64,164.64,2620.0,157.4255,157.7693,157.2535,157.2535,2620.0
2021-10-13 14:30:00,164.53,164.54,164.21,164.31,2971.0,157.1485,157.158,156.8428,156.9383,2971.0
2021-10-13 15:00:00,164.25,164.48,164.07,164.2,5111.0,156.881,157.1007,156.7091,156.8333,5111.0
2021-10-13 15:30:00,164.2,164.99,164.2,164.91,21405.0,156.8333,157.5878,156.8333,157.5114,21405.0
2021-10-14 09:30:00,165.71,166.21,164.66,165.94,6789.0,158.2755,158.7531,157.2726,158.4952,6789.0
2021-10-14 10:00:00,166.48,167.63,166.48,166.64,3487.0,159.011,160.1094,159.011,159.1638,3487.0
2021-10-14 10:30:00,166.56,167.13,166.32,166.94,11727.0,159.0874,159.6318,158.8582,159.4504,11727.0
2021-10-14 11:00:00,167.18,167.35,167.1,167.19,2010.0,159.6796,159.842,159.6032,159.6891,2010.0
2021-10-14 11:30:00,167.09,167.3,167.03,167.12,3800.0,159.5936,159.7942,159.5363,159.6223,3800.0
2021-10-14 12:00:00,167.23,167.28,166.88,166.99,5435.0,159.7273,159.7751,159.393,159.4981,5435.0
2021-10-14 12:30:00,167.11,167.15,166.8,167.15,7564.0,159.6127,159.6509,159.3166,159.6509,7564.0
2021-10-14 13:00:00,167.16,167.24,166.9,166.95,2082.0,159.6605,159.7369,159.4121,159.4599,2082.0
2021-10-14 13:30:00,167.05,167.33,167.02,167.23,4419.0,159.5554,159.8229,159.5268,159.7273,4419.0
2021-10-14 14:00:00,167.17,167.24,166.97,167.2,4894.0,159.67,159.7369,159.479,159.6987,4894.0
2021-10-14 14:30:00,167.23,167.47,167.08,167.4,5384.0,159.7273,159.9566,159.5841,159.8897,5384.0
2021-10-14 15:00:00,167.49,167.78,167.24,167.77,8077.0,159.9757,160.2527,159.7369,160.2431,8077.0
2021-10-14 15:30:00,167.78,168.06,167.11,168.0,40530.0,160.2527,160.5201,159.6127,160.4628,40530.0
2021-10-15 09:30:00,169.2,170.47,168.73,170.03,35571.0,161.609,162.822,161.16,162.4017,35571.0
2021-10-15 10:00:00,169.99,170.67,169.99,170.41,4627.0,162.3635,163.013,162.3635,162.7647,4627.0
2021-10-15 10:30:00,170.41,171.21,170.41,170.95,4006.0,162.7647,163.5288,162.7647,163.2804,4006.0
2021-10-15 11:00:00,171.06,171.06,169.69,170.21,7578.0,163.3855,163.3855,162.077,162.5736,7578.0
2021-10-15 11:30:00,170.22,170.35,169.94,170.05,17912.0,162.5832,162.7074,162.3158,162.4208,17912.0
2021-10-15 12:00:00,170.06,170.46,170.01,170.39,6367.0,162.4304,162.8124,162.3826,162.7456,6367.0
2021-10-15 12:30:00,170.39,170.6,170.1,170.2,6422.0,162.7456,162.9462,162.4686,162.5641,6422.0
2021-10-15 13:00:00,170.12,170.27,170.09,170.12,2640.0,162.4877,162.631,162.459,162.4877,2640.0
2021-10-15 13:30:00,169.94,170.01,169.81,169.86,3697.0,162.3158,162.3826,162.1916,162.2393,3697.0
2021-10-15 14:00:00,169.88,170.35,169.88,170.27,3538.0,162.2585,162.7074,162.2585,162.631,3538.0
2021-10-15 14:30:00,170.22,170.55,170.22,170.55,4788.0,162.5832,162.8984,162.5832,162.8984,4788.0
2021-10-15 15:00:00,170.6,170.61,170.03,170.21,11042.0,162.9462,162.9557,162.4017,162.5736,11042.0
2021-10-15 15:30:00,170.21,170.32,169.9,170.11,58138.0,162.5736,162.6787,162.2776,162.4781,58138.0
2021-10-18 09:30:00,169.44,169.79,168.91,169.13,10040.0,161.8382,162.1725,161.332,161.5421,10040.0
2021-10-18 10:00:00,169.05,169.88,169.05,169.49,4105.0,161.4657,162.2585,161.4657,161.8859,4105.0
2021-10-18 10:30:00,169.53,170.16,169.27,170.16,3914.0,161.9242,162.5259,161.6758,162.5259,3914.0
2021-10-18 11:00:00,170.09,170.58,169.83,170.37,5501.0,162.459,162.927,162.2107,162.7265,5501.0
2021-10-18 11:30:00,170.47,170.87,170.37,170.58,3048.0,162.822,163.204,162.7265,162.927,3048.0
2021-10-18 12:00:00,170.62,170.72,170.46,170.57,2408.0,162.9653,163.0608,162.8124,162.9175,2408.0
2021-10-18 12:30:00,170.58,170.78,170.47,170.52,2907.0,162.927,163.1181,162.822,162.8697,2907.0
2021-10-18 13:00:00,170.48,171.07,170.43,170.93,3749.0,162.8315,163.3951,162.7838,163.2613,3749.0
2021-10-18 13:30:00,171.0,171.06,170.82,170.99,3354.0,163.3282,163.3855,163.1563,163.3187,3354.0
2021-10-18 14:00:00,171.01,171.45,171.01,171.25,3776.0,163.3378,163.758,163.3378,163.567,3776.0
2021-10-18 14:30:00,171.26,171.39,170.99,171.03,7992.0,163.5765,163.7007,163.3187,163.3569,7992.0
2021-10-18 15:00:00,170.92,170.94,170.71,170.76,4094.0,163.2518,163.2709,163.0512,163.099,4094.0
2021-10-18 15:30:00,170.78,171.25,170.6,170.99,31575.0,163.1181,163.567,162.9462,163.3187,31575.0
2021-10-19 09:30:00,171.21,171.96,170.31,170.75,14573.0,163.5288,164.2451,162.6692,163.0894,14573.0
2021-10-19 10:00:00,170.8,171.63,170.66,171.63,5740.0,163.1372,163.9299,163.0035,163.9299,5740.0
2021-10-19 10:30:00,171.56,171.67,170.65,170.66,9174.0,163.8631,163.9681,162.9939,163.0035,9174.0
2021-10-19 11:00:00,170.71,171.18,170.59,171.09,17453.0,163.0512,163.5001,162.9366,163.4142,17453.0
2021-10-19 11:30:00,170.96,171.01,170.78,170.91,6062.0,163.29,163.3378,163.1181,163.2422,6062.0
2021-10-19 12:00:00,170.91,171.06,170.84,171.02,4701.0,163.2422,163.3855,163.1754,163.3473,4701.0
2021-10-19 12:30:00,171.04,171.3,171.04,171.29,14232.0,163.3664,163.6147,163.3664,163.6052,14232.0
2021-10-19 13:00:00,171.34,171.34,171.13,171.15,16509.0,163.653,163.653,163.4524,163.4715,16509.0
2021-10-19 13:30:00,171.15,171.34,171.04,171.27,5648.0,163.4715,163.653,163.3664,163.5861,5648.0
2021-10-19 14:00:00,171.37,171.55,171.31,171.38,10555.0,163.6816,163.8535,163.6243,163.6912,10555.0
2021-10-19 14:30:00,171.32,171.35,171.06,171.32,5331.0,163.6338,163.6625,163.3855,163.6338,5331.0
2021-10-19 15:00:00,171.28,171.5,171.21,171.28,18214.0,163.5956,163.8058,163.5288,163.5956,18214.0
2021-10-19 15:30:00,171.22,171.22,170.78,171.03,41328.0,163.5383,163.5383,163.1181,163.3569,41328.0
2021-10-20 09:30:00,171.84,172.12,168.85,171.27,19649.0,164.1305,164.398,161.2747,163.5861,19649.0
2021-10-20 10:00:00,171.01,171.15,170.73,170.82,6800.0,163.3378,163.4715,163.0703,163.1563,6800.0
2021-10-20 10:30:00,170.73,170.73,169.43,169.74,15104.0,163.0703,163.0703,161.8286,162.1247,15104.0
2021-10-20 11:00:00,169.86,171.0,169.86,170.83,6235.0,162.2393,163.3282,162.2393,163.1658,6235.0
2021-10-20 11:30:00,170.76,171.21,170.68,171.18,8362.0,163.099,163.5288,163.0226,163.5001,8362.0
2021-10-20 12:00:00,171.12,171.57,170.89,171.4,10662.0,163.4428,163.8726,163.2231,163.7103,10662.0
2021-10-20 12:30:00,171.51,171.66,171.34,171.62,8853.0,163.8153,163.9586,163.653,163.9204,8853.0
2021-10-20 13:00:00,171.63,171.69,171.3,171.59,7813.0,163.9299,163.9872,163.6147,163.8917,7813.0
2021-10-20 13:30:00,171.54,171.74,170.94,171.45,41773.0,163.844,164.035,163.2709,163.758,41773.0
2021-10-20 14:00:00,171.34,171.68,171.29,171.53,7317.0,163.653,163.9777,163.6052,163.8344,7317.0
2021-10-20 14:30:00,171.58,171.94,171.58,171.71,6812.0,163.8822,164.226,163.8822,164.0064,6812.0
2021-10-20 15:00:00,171.68,171.68,171.31,171.35,9491.0,163.9777,163.9777,163.6243,163.6625,9491.0
2021-10-20 15:30:00,171.3,171.58,170.91,171.2,34828.0,163.6147,163.8822,163.2422,163.5192,34828.0
2021-10-21 09:30:00,171.44,171.44,169.24,170.13,22614.0,163.7485,163.7485,161.6472,162.4972,22614.0
2021-10-21 10:00:00,170.5,171.18,170.22,171.18,7252.0,162.8506,163.5001,162.5832,163.5001,7252.0
2021-10-21 10:30:00,171.21,172.1,171.2,171.96,9855.0,163.5288,164.3789,163.5192,164.2451,9855.0
2021-10-21 11:00:00,172.05,172.49,171.79,171.81,7917.0,164.3311,164.7514,164.0828,164.1019,7917.0
2021-10-21 11:30:00,171.93,172.18,171.83,172.01,7887.0,164.2165,164.4553,164.121,164.2929,7887.0
2021-10-21 12:00:00,172.09,172.09,171.6,171.62,4730.0,164.3693,164.3693,163.9013,163.9204,4730.0
2021-10-21 12:30:00,171.61,172.14,171.45,172.14,5744.0,163.9108,164.4171,163.758,164.4171,5744.0
2021-10-21 13:00:00,172.09,172.42,171.89,172.25,5114.0,164.3693,164.6845,164.1783,164.5221,5114.0
2021-10-21 13:30:00,172.34,172.67,172.34,172.61,9036.0,164.6081,164.9233,164.6081,164.866,9036.0
2021-10-21 14:00:00,172.6,172.79,172.41,172.41,6241.0,164.8564,165.0379,164.6749,164.6749,6241.0
2021-10-21 14:30:00,172.34,172.34,171.86,171.86,5105.0,164.6081,164.6081,164.1496,164.1496,5105.0
2021-10-21 15:00:00,171.88,172.16,171.88,172.06,4092.0,164.1687,164.4362,164.1687,164.3406,4092.0
2021-10-21 15:30:00,172.04,172.38,171.65,172.34,30865.0,164.3215,164.6463,163.949,164.6081,30865.0
2021-10-22 09:30:00,172.98,173.96,172.72,173.63,5988.0,165.2194,166.1554,164.971,165.8402,5988.0
2021-10-22 10:00:00,173.54,174.45,173.53,174.19,5450.0,165.7542,166.6234,165.7447,166.3751,5450.0
2021-10-22 10:30:00,174.32,174.72,174.29,174.62,5608.0,166.4993,166.8813,166.4706,166.7858,5608.0
2021-10-22 11:00:00,174.62,174.88,174.36,174.47,7222.0,166.7858,167.0341,166.5375,166.6425,7222.0
2021-10-22 11:30:00,174.3,174.37,173.54,173.69,15692.0,166.4802,166.547,165.7542,165.8975,15692.0
2021-10-22 12:00:00,173.61,173.8,173.4,173.8,2978.0,165.8211,166.0026,165.6205,166.0026,2978.0
2021-10-22 12:30:00,173.75,174.11,173.75,174.02,5861.0,165.9548,166.2987,165.9548,166.2127,5861.0
2021-10-22 13:00:00,174.06,174.13,173.95,174.03,4800.0,166.2509,166.3178,166.1459,166.2223,4800.0
2021-10-22 13:30:00,174.08,174.15,173.86,173.86,3555.0,166.27,166.3369,166.0599,166.0599,3555.0
2021-10-22 14:00:00,173.83,174.09,173.27,174.06,7311.0,166.0312,166.2796,165.4964,166.2509,7311.0
2021-10-22 14:30:00,174.09,174.29,173.93,173.97,2485.0,166.2796,166.4706,166.1268,166.165,2485.0
2021-10-22 15:00:00,173.86,173.91,173.57,173.64,3346.0,166.0599,166.1076,165.7829,165.8498,3346.0
2021-10-22 15:30:00,173.67,174.3,173.67,174.29,23623.0,165.8784,166.4802,165.8784,166.4706,23623.0
2021-10-25 09:30:00,174.13,174.13,173.47,173.76,7332.0,166.3178,166.3178,165.6874,165.9644,7332.0
2021-10-25 10:00:00,173.91,174.11,173.28,173.75,4154.0,166.1076,166.2987,165.5059,165.9548,4154.0
2021-10-25 10:30:00,173.78,174.05,173.52,173.6,4900.0,165.9835,166.2414,165.7351,165.8116,4900.0
2021-10-25 11:00:00,173.67,174.72,173.54,174.72,3924.0,165.8784,166.8813,165.7542,166.8813,3924.0
2021-10-25 11:30:00,174.79,175.0,174.35,174.67,4514.0,166.9482,167.1487,166.5279,166.8336,4514.0
2021-10-25 12:00:00,174.66,174.79,174.32,174.33,14292.0,166.824,166.9482,166.4993,166.5088,14292.0
2021-10-25 12:30:00,174.37,174.37,173.68,173.73,2303.0,166.547,166.547,165.888,165.9357,2303.0
2021-10-25 13:00:00,173.74,174.08,173.74,173.92,2600.0,165.9453,166.27,165.9453,166.1172,2600.0
2021-10-25 13:30:00,173.93,174.41,173.93,174.39,4943.0,166.1268,166.5852,166.1268,166.5661,4943.0
2021-10-25 14:00:00,174.28,174.28,173.74,173.82,6400.0,166.461,166.461,165.9453,166.0217,6400.0
2021-10-25 14:30:00,173.88,174.48,173.71,174.28,8245.0,166.079,166.6521,165.9166,166.461,8245.0
2021-10-25 15:00:00,174.31,174.36,173.97,173.99,1622.0,166.4897,166.5375,166.165,166.1841,1622.0
2021-10-25 15:30:00,173.97,174.11,173.58,174.06,18620.0,166.165,166.2987,165.7925,166.2509,18620.0
2021-10-26 09:30:00,174.44,174.44,172.78,173.39,10041.0,166.6139,166.6139,165.0283,165.611,10041.0
2021-10-26 10:00:00,173.42,173.87,173.26,173.55,3715.0,165.6396,166.0694,165.4868,165.7638,3715.0
2021-10-26 10:30:00,173.7,173.87,173.61,173.86,2122.0,165.9071,166.0694,165.8211,166.0599,2122.0
2021-10-26 11:00:00,174.0,174.55,174.0,174.21,3362.0,166.1936,166.7189,166.1936,166.3942,3362.0
2021-10-26 11:30:00,174.21,174.33,173.81,173.82,3820.0,166.3942,166.5088,166.0121,166.0217,3820.0
2021-10-26 12:00:00,173.93,174.26,173.85,173.97,2632.0,166.1268,166.4419,166.0503,166.165,2632.0
2021-10-26 12:30:00,173.91,174.2,173.78,174.1,3214.0,166.1076,166.3846,165.9835,166.2891,3214.0
2021-10-26 13:00:00,174.05,174.38,173.85,174.38,16007.0,166.2414,166.5566,166.0503,166.5566,16007.0
2021-10-26 13:30:00,174.45,174.89,174.2,174.33,4607.0,166.6234,167.0437,166.3846,166.5088,4607.0
2021-10-26 14:00:00,174.37,174.63,174.3,174.38,3811.0,166.547,166.7953,166.4802,166.5566,3811.0
2021-10-26 14:30:00,174.26,174.44,174.05,174.06,9446.0,166.4419,166.6139,166.2414,166.2509,9446.0
2021-10-26 15:00:00,174.13,174.48,174.09,174.17,6032.0,166.3178,166.6521,166.2796,166.356,6032.0
2021-10-26 15:30:00,174.11,174.52,173.92,174.05,25489.0,166.2987,166.6903,166.1172,166.2414,25489.0
2021-10-27 09:30:00,174.12,174.12,170.43,170.59,12349.0,166.3082,166.3082,162.7838,162.9366,12349.0
2021-10-27 10:00:00,170.35,170.59,168.03,168.21,32394.0,162.7074,162.9366,160.4915,160.6634,32394.0
2021-10-27 10:30:00,168.19,168.49,166.04,166.05,24433.0,160.6443,160.9308,158.5907,158.6003,24433.0
2021-10-27 11:00:00,166.11,166.23,164.32,164.36,39151.0,158.6576,158.7722,156.9479,156.9861,39151.0
2021-10-27 11:30:00,164.32,165.42,164.1,164.97,23333.0,156.9479,157.9985,156.7378,157.5687,23333.0
2021-10-27 12:00:00,165.15,165.24,164.11,164.39,13290.0,157.7407,157.8266,156.7473,157.0148,13290.0
2021-10-27 12:30:00,164.49,164.5,163.88,164.1,9510.0,157.1103,157.1198,156.5276,156.7378,9510.0
2021-10-27 13:00:00,164.16,165.13,163.82,165.08,25232.0,156.7951,157.7216,156.4703,157.6738,25232.0
2021-10-27 13:30:00,165.13,165.15,164.35,164.6,15054.0,157.7216,157.7407,156.9766,157.2153,15054.0
2021-10-27 14:00:00,164.72,164.86,164.21,164.57,21325.0,157.33,157.4637,156.8428,157.1867,21325.0
2021-10-27 14:30:00,164.57,165.03,164.22,164.46,18459.0,157.1867,157.626,156.8524,157.0816,18459.0
2021-10-27 15:00:00,164.41,165.06,164.23,164.97,20941.0,157.0339,157.6547,156.8619,157.5687,20941.0
2021-10-27 15:30:00,164.91,164.91,164.03,164.7,83964.0,157.5114,157.5114,156.6709,157.3108,83964.0
2021-10-28 09:30:00,164.8,165.99,164.58,165.71,10353.0,157.4064,158.543,157.1962,158.2755,10353.0
2021-10-28 10:00:00,165.65,165.78,164.47,165.19,7059.0,158.2182,158.3424,157.0912,157.7789,7059.0
2021-10-28 10:30:00,165.17,166.44,165.17,165.93,23468.0,157.7598,158.9728,157.7598,158.4857,23468.0
2021-10-28 11:00:00,165.84,166.09,164.87,165.14,13557.0,158.3997,158.6385,157.4732,157.7311,13557.0
2021-10-28 11:30:00,165.25,165.25,164.26,164.56,9296.0,157.8362,157.8362,156.8906,157.1771,9296.0
2021-10-28 12:00:00,164.57,165.05,164.53,164.53,3630.0,157.1867,157.6451,157.1485,157.1485,3630.0
2021-10-28 12:30:00,164.58,164.81,164.37,164.56,4021.0,157.1962,157.4159,156.9957,157.1771,4021.0
2021-10-28 13:00:00,164.34,164.61,164.34,164.39,3552.0,156.967,157.2249,156.967,157.0148,3552.0
2021-10-28 13:30:00,164.42,164.64,164.23,164.56,8558.0,157.0434,157.2535,156.8619,157.1771,8558.0
2021-10-28 14:00:00,164.6,165.15,164.54,164.7,7114.0,157.2153,157.7407,157.158,157.3108,7114.0
2021-10-28 14:30:00,164.64,164.66,163.96,163.96,13986.0,157.2535,157.2726,156.604,156.604,13986.0
2021-10-28 15:00:00,163.9,164.25,163.84,163.84,10552.0,156.5467,156.881,156.4894,156.4894,10552.0
2021-10-28 15:30:00,163.82,163.87,162.92,163.85,81407.0,156.4703,156.5181,155.6107,156.499,81407.0
2021-10-29 09:30:00,163.2,165.56,163.2,164.82,18115.0,155.8781,158.1323,155.8781,157.4255,18115.0
2021-10-29 10:00:00,164.75,166.44,164.74,165.88,19406.0,157.3586,158.9728,157.3491,158.4379,19406.0
2021-10-29 10:30:00,165.88,166.18,165.32,166.18,7826.0,158.4379,158.7245,157.903,158.7245,7826.0
2021-10-29 11:00:00,166.09,166.35,165.72,165.82,11295.0,158.6385,158.8868,158.2851,158.3806,11295.0
2021-10-29 11:30:00,165.77,165.87,165.39,165.84,6184.0,158.3328,158.4284,157.9699,158.3997,6184.0
2021-10-29 12:00:00,165.84,166.13,165.64,166.11,4081.0,158.3997,158.6767,158.2087,158.6576,4081.0
2021-10-29 12:30:00,166.11,166.14,165.72,165.73,3416.0,158.6576,158.6862,158.2851,158.2946,3416.0
2021-10-29 13:00:00,165.77,166.29,165.69,166.06,12675.0,158.3328,158.8295,158.2564,158.6098,12675.0
2021-10-29 13:30:00,166.07,166.07,165.55,165.73,5881.0,158.6194,158.6194,158.1227,158.2946,5881.0
2021-10-29 14:00:00,165.71,165.8,165.27,165.27,4115.0,158.2755,158.3615,157.8553,157.8553,4115.0
2021-10-29 14:30:00,165.15,165.61,165.15,165.57,7492.0,157.7407,158.18,157.7407,158.1418,7492.0
2021-10-29 15:00:00,165.48,165.59,164.94,165.15,7630.0,158.0559,158.1609,157.5401,157.7407,7630.0
2021-10-29 15:30:00,165.18,167.73,165.1,166.49,91733.0,157.7693,160.2049,157.6929,159.0205,91733.0
2021-11-01 09:30:00,166.6,167.39,166.09,166.99,14689.0,159.1256,159.8802,158.6385,159.4981,14689.0
2021-11-01 10:00:00,167.09,167.42,166.33,166.34,11731.0,159.5936,159.9088,158.8677,158.8773,11731.0
2021-11-01 10:30:00,166.43,166.52,165.79,166.01,12555.0,158.9632,159.0492,158.3519,158.5621,12555.0
2021-11-01 11:00:00,166.19,166.72,166.16,166.48,3483.0,158.734,159.2402,158.7053,159.011,3483.0
2021-11-01 11:30:00,166.45,166.46,166.02,166.16,3030.0,158.9823,158.9919,158.5716,158.7053,3030.0
2021-11-01 12:00:00,166.21,166.32,166.06,166.06,6442.0,158.7531,158.8582,158.6098,158.6098,6442.0
2021-11-01 12:30:00,166.0,166.07,165.76,165.95,7094.0,158.5525,158.6194,158.3233,158.5048,7094.0
2021-11-01 13:00:00,166.03,166.04,165.1,165.36,3811.0,158.5812,158.5907,157.6929,157.9412,3811.0
2021-11-01 13:30:00,165.21,165.33,164.9,164.9,10172.0,157.798,157.9126,157.5019,157.5019,10172.0
2021-11-01 14:00:00,164.86,165.13,164.68,165.09,12028.0,157.4637,157.7216,157.2917,157.6834,12028.0
2021-11-01 14:30:00,165.12,165.38,165.04,165.32,9408.0,157.712,157.9603,157.6356,157.903,9408.0
2021-11-01 15:00:00,165.29,165.93,165.29,165.93,7217.0,157.8744,158.4857,157.8744,158.4857,7217.0
2021-11-01 15:30:00,165.79,166.1,165.64,166.1,24986.0,158.3519,158.648,158.2087,158.648,24986.0
2021-11-02 09:30:00,166.35,166.67,164.32,164.71,12328.0,158.8868,159.1925,156.9479,157.3204,12328.0
2021-11-02 10:00:00,164.59,164.92,164.03,164.03,10648.0,157.2058,157.521,156.6709,156.6709,10648.0
2021-11-02 10:30:00,164.04,164.05,163.02,163.53,13431.0,156.6805,156.69,155.7062,156.1933,13431.0
2021-11-02 11:00:00,163.57,163.59,162.58,162.74,15835.0,156.2315,156.2506,155.286,155.4388,15835.0
2021-11-02 11:30:00,162.76,163.42,162.52,163.41,14040.0,155.4579,156.0883,155.2287,156.0787,14040.0
2021-11-02 12:00:00,163.41,163.84,162.99,163.84,6486.0,156.0787,156.4894,155.6776,156.4894,6486.0
2021-11-02 12:30:00,163.95,164.03,163.53,163.65,3611.0,156.5945,156.6709,156.1933,156.308,3611.0
2021-11-02 13:00:00,163.65,163.76,162.99,163.0,4117.0,156.308,156.413,155.6776,155.6871,4117.0
2021-11-02 13:30:00,162.75,162.81,162.57,162.59,10627.0,155.4483,155.5056,155.2764,155.2955,10627.0
2021-11-02 14:00:00,162.5,162.5,161.35,161.47,25697.0,155.2096,155.2096,154.1111,154.2258,25697.0
2021-11-02 14:30:00,161.4,161.7,160.7,160.96,36722.0,154.1589,154.4454,153.4903,153.7386,36722.0
2021-11-02 15:00:00,161.02,161.09,159.62,159.9,40901.0,153.796,153.8628,152.4588,152.7262,40901.0
2021-11-02 15:30:00,159.97,160.33,159.05,159.41,121808.0,152.7931,153.1369,151.9143,152.2582,121808.0
2021-11-03 09:30:00,159.5,159.5,153.18,153.87,85002.0,152.3441,152.3441,146.3077,146.9667,85002.0
2021-11-03 10:00:00,154.03,155.42,153.68,154.59,39667.0,147.1196,148.4472,146.7853,147.6544,39667.0
2021-11-03 10:30:00,154.55,156.27,154.44,155.87,20837.0,147.6162,149.2591,147.5112,148.877,20837.0
2021-11-03 11:00:00,155.87,155.91,154.8,155.11,26403.0,148.877,148.9152,147.855,148.1511,26403.0
2021-11-03 11:30:00,155.09,156.29,154.89,156.05,25196.0,148.132,149.2782,147.941,149.0489,25196.0
2021-11-03 12:00:00,156.06,156.44,155.77,156.24,28250.0,149.0585,149.4214,148.7815,149.2304,28250.0
2021-11-03 12:30:00,156.2,156.29,155.37,155.48,18133.0,149.1922,149.2782,148.3994,148.5045,18133.0
2021-11-03 13:00:00,155.45,156.47,155.4,156.38,26696.0,148.4758,149.4501,148.4281,149.3641,26696.0
2021-11-03 13:30:00,156.34,158.54,156.34,158.49,23185.0,149.3259,151.4272,149.3259,151.3795,23185.0
2021-11-03 14:00:00,158.49,159.35,158.45,159.27,26014.0,151.3795,152.2009,151.3413,152.1245,26014.0
2021-11-03 14:30:00,159.26,159.7,159.08,159.5,46253.0,152.1149,152.5352,151.943,152.3441,46253.0
2021-11-03 15:00:00,159.51,160.97,159.44,159.84,44366.0,152.3537,153.7482,152.2868,152.6689,44366.0
2021-11-03 15:30:00,159.85,160.21,158.45,159.07,112853.0,152.6784,153.0223,151.3413,151.9334,112853.0
2021-11-04 09:30:00,159.13,162.31,158.74,160.73,28279.0,151.9907,155.0281,151.6182,153.519,28279.0
2021-11-04 10:00:00,160.88,160.91,159.35,159.35,11199.0,153.6622,153.6909,152.2009,152.2009,11199.0
2021-11-04 10:30:00,159.36,160.74,159.1,160.03,17283.0,152.2104,153.5285,151.9621,152.8504,17283.0
2021-11-04 11:00:00,159.98,160.55,159.63,160.49,14776.0,152.8026,153.347,152.4683,153.2897,14776.0
2021-11-04 11:30:00,160.39,160.39,159.55,159.76,13112.0,153.1942,153.1942,152.3919,152.5925,13112.0
2021-11-04 12:00:00,159.69,159.69,159.06,159.58,10610.0,152.5256,152.5256,151.9239,152.4206,10610.0
2021-11-04 12:30:00,159.51,159.51,159.06,159.06,6140.0,152.3537,152.3537,151.9239,151.9239,6140.0
2021-11-04 13:00:00,158.98,158.98,158.14,158.15,10043.0,151.8475,151.8475,151.0452,151.0547,10043.0
2021-11-04 13:30:00,158.14,158.68,158.01,158.56,11355.0,151.0452,151.5609,150.921,151.4463,11355.0
2021-11-04 14:00:00,158.56,159.45,158.43,159.1,30996.0,151.4463,152.2964,151.3221,151.9621,30996.0
2021-11-04 14:30:00,159.17,159.6,159.02,159.22,21986.0,152.0289,152.4397,151.8857,152.0767,21986.0
2021-11-04 15:00:00,159.35,159.35,158.75,158.82,29244.0,152.2009,152.2009,151.6278,151.6947,29244.0
2021-11-04 15:30:00,158.83,158.87,158.23,158.65,50318.0,151.7042,151.7424,151.1311,151.5323,50318.0
2021-11-05 09:30:00,159.58,160.45,158.5,160.03,35009.0,152.4206,153.2515,151.389,152.8504,35009.0
2021-11-05 10:00:00,159.94,160.49,158.06,158.32,15707.0,152.7644,153.2897,150.9687,151.2171,15707.0
2021-11-05 10:30:00,158.58,159.44,158.57,159.07,16327.0,151.4654,152.2868,151.4559,151.9334,16327.0
2021-11-05 11:00:00,159.16,159.89,159.16,159.3,12941.0,152.0194,152.7166,152.0194,152.1531,12941.0
2021-11-05 11:30:00,159.45,160.39,159.42,160.21,8998.0,152.2964,153.1942,152.2677,153.0223,8998.0
2021-11-05 12:00:00,160.16,160.74,160.07,160.13,9696.0,152.9745,153.5285,152.8886,152.9459,9696.0
2021-11-05 12:30:00,160.13,160.34,159.56,159.77,11398.0,152.9459,153.1465,152.4015,152.602,11398.0
2021-11-05 13:00:00,159.8,159.97,159.38,159.54,12719.0,152.6307,152.7931,152.2295,152.3823,12719.0
2021-11-05 13:30:00,159.59,159.59,158.76,159.23,11949.0,152.4301,152.4301,151.6373,152.0863,11949.0
2021-11-05 14:00:00,159.31,159.49,159.0,159.15,9868.0,152.1627,152.3346,151.8666,152.0098,9868.0
2021-11-05 14:30:00,159.19,159.19,158.58,158.64,12834.0,152.0481,152.0481,151.4654,151.5227,12834.0
2021-11-05 15:00:00,158.65,158.65,158.05,158.17,19733.0,151.5323,151.5323,150.9592,151.0738,19733.0
2021-11-05 15:30:00,158.1,158.68,157.58,158.24,97305.0,151.007,151.5609,150.5103,151.1407,97305.0
2021-11-08 09:30:00,158.42,159.66,158.03,159.46,80322.0,151.3126,152.497,150.9401,152.3059,80322.0
2021-11-08 10:00:00,159.51,162.12,159.51,161.81,157838.0,152.3537,154.8466,152.3537,154.5505,157838.0
2021-11-08 10:30:00,161.88,163.51,161.3,161.97,35208.0,154.6174,156.1742,154.0634,154.7033,35208.0
2021-11-08 11:00:00,161.9,162.27,161.33,161.53,15315.0,154.6365,154.9899,154.092,154.2831,15315.0
2021-11-08 11:30:00,161.62,161.83,160.81,160.83,49003.0,154.369,154.5696,153.5954,153.6145,49003.0
2021-11-08 12:00:00,160.78,161.01,160.14,160.35,14582.0,153.5667,153.7864,152.9554,153.156,14582.0
2021-11-08 12:30:00,160.39,161.5,160.19,161.1,28864.0,153.1942,154.2544,153.0032,153.8724,28864.0
2021-11-08 13:00:00,161.14,161.93,161.08,161.63,64440.0,153.9106,154.6651,153.8533,154.3786,64440.0
2021-11-08 13:30:00,161.73,162.72,161.67,162.58,10427.0,154.4741,155.4197,154.4168,155.286,10427.0
2021-11-08 14:00:00,162.49,163.0,162.07,162.18,13994.0,155.2,155.6871,154.7988,154.9039,13994.0
2021-11-08 14:30:00,162.18,162.31,161.32,161.45,20713.0,154.9039,155.0281,154.0825,154.2067,20713.0
2021-11-08 15:00:00,161.45,161.51,160.91,161.2,52128.0,154.2067,154.264,153.6909,153.9679,52128.0
2021-11-08 15:30:00,161.2,161.74,160.87,161.1,84377.0,153.9679,154.4836,153.6527,153.8724,84377.0
2021-11-09 09:30:00,153.91,159.76,153.74,155.83,78705.0,147.0049,152.5925,146.8426,148.8388,78705.0
2021-11-09 10:00:00,155.72,157.94,155.63,156.89,40033.0,148.7337,150.8541,148.6478,149.8512,40033.0
2021-11-09 10:30:00,157.15,159.38,156.69,158.77,19810.0,150.0996,152.2295,149.6602,151.6469,19810.0
2021-11-09 11:00:00,158.58,158.6,156.86,157.6,24083.0,151.4654,151.4845,149.8226,150.5294,24083.0
2021-11-09 11:30:00,157.38,158.6,157.18,158.59,11073.0,150.3193,151.4845,150.1282,151.475,11073.0
2021-11-09 12:00:00,158.56,158.85,156.91,157.99,18812.0,151.4463,151.7233,149.8703,150.9019,18812.0
2021-11-09 12:30:00,158.01,158.04,157.22,157.52,13970.0,150.921,150.9496,150.1664,150.453,13970.0
2021-11-09 13:00:00,157.53,158.49,157.53,158.08,17809.0,150.4625,151.3795,150.4625,150.9879,17809.0
2021-11-09 13:30:00,158.03,159.5,158.03,159.34,21358.0,150.9401,152.3441,150.9401,152.1913,21358.0
2021-11-09 14:00:00,159.19,159.21,157.91,159.09,19539.0,152.0481,152.0672,150.8255,151.9525,19539.0
2021-11-09 14:30:00,159.03,159.67,158.65,159.16,32105.0,151.8952,152.5065,151.5323,152.0194,32105.0
2021-11-09 15:00:00,159.19,159.49,158.15,158.96,51685.0,152.0481,152.3346,151.0547,151.8284,51685.0
2021-11-09 15:30:00,159.0,159.56,158.6,159.08,119134.0,151.8666,152.4015,151.4845,151.943,119134.0
2021-11-10 09:30:00,159.42,160.37,158.23,160.26,38703.0,152.2677,153.1751,151.1311,153.07,38703.0
2021-11-10 10:00:00,160.31,160.77,159.53,159.71,14595.0,153.1178,153.5572,152.3728,152.5447,14595.0
2021-11-10 10:30:00,159.81,159.85,158.41,159.0,25197.0,152.6402,152.6784,151.303,151.8666,25197.0
2021-11-10 11:00:00,159.1,160.26,159.05,160.08,20954.0,151.9621,153.07,151.9143,152.8981,20954.0
2021-11-10 11:30:00,160.09,160.22,159.23,159.9,25191.0,152.9077,153.0318,152.0863,152.7262,25191.0
2021-11-10 12:00:00,159.98,161.0,159.91,160.77,19214.0,152.8026,153.7768,152.7357,153.5572,19214.0
2021-11-10 12:30:00,160.7,160.85,159.86,160.11,12797.0,153.4903,153.6336,152.688,152.9268,12797.0
2021-11-10 13:00:00,160.18,160.47,159.47,160.38,19356.0,152.9936,153.2706,152.3155,153.1847,19356.0
2021-11-10 13:30:00,160.29,161.04,160.29,160.92,21902.0,153.0987,153.8151,153.0987,153.7004,21902.0
2021-11-10 14:00:00,160.69,161.4,160.23,161.16,12558.0,153.4808,154.1589,153.0414,153.9297,12558.0
2021-11-10 14:30:00,161.07,162.08,160.72,162.03,33161.0,153.8437,154.8084,153.5094,154.7606,33161.0
2021-11-10 15:00:00,162.0,162.5,161.75,161.91,25819.0,154.732,155.2096,154.4932,154.646,25819.0
2021-11-10 15:30:00,161.8,161.99,161.32,161.92,120595.0,154.541,154.7224,154.0825,154.6556,120595.0
2021-11-11 09:30:00,162.43,162.72,160.48,160.59,18781.0,155.1427,155.4197,153.2802,153.3852,18781.0
2021-11-11 10:00:00,160.75,161.04,159.63,160.88,9863.0,153.5381,153.8151,152.4683,153.6622,9863.0
2021-11-11 10:30:00,160.87,160.97,159.59,159.97,16539.0,153.6527,153.7482,152.4301,152.7931,16539.0
2021-11-11 11:00:00,160.03,160.58,159.88,160.19,13646.0,152.8504,153.3757,152.7071,153.0032,13646.0
2021-11-11 11:30:00,160.39,161.15,160.38,161.08,21699.0,153.1942,153.9201,153.1847,153.8533,21699.0
2021-11-11 12:00:00,161.04,161.12,159.62,160.22,26267.0,153.8151,153.8915,152.4588,153.0318,26267.0
2021-11-11 12:30:00,160.1,160.25,159.63,159.81,8835.0,152.9172,153.0605,152.4683,152.6402,8835.0
2021-11-11 13:00:00,159.84,160.11,159.59,160.11,8671.0,152.6689,152.9268,152.4301,152.9268,8671.0
2021-11-11 13:30:00,160.15,160.32,159.93,159.94,15603.0,152.965,153.1274,152.7549,152.7644,15603.0
2021-11-11 14:00:00,159.91,160.44,159.91,160.2,10930.0,152.7357,153.242,152.7357,153.0127,10930.0
2021-11-11 14:30:00,160.1,160.1,159.34,159.41,16971.0,152.9172,152.9172,152.1913,152.2582,16971.0
2021-11-11 15:00:00,159.41,159.64,159.06,159.13,15535.0,152.2582,152.4779,151.9239,151.9907,15535.0
2021-11-11 15:30:00,159.14,159.36,158.85,159.29,49555.0,152.0003,152.2104,151.7233,152.1436,49555.0
2021-11-12 09:30:00,159.21,159.59,157.65,157.81,29531.0,152.0672,152.4301,150.5771,150.73,29531.0
2021-11-12 10:00:00,157.77,158.47,157.72,158.26,22375.0,150.6918,151.3604,150.644,151.1598,22375.0
2021-11-12 10:30:00,158.35,158.67,158.26,158.45,22789.0,151.2457,151.5514,151.1598,151.3413,22789.0
2021-11-12 11:00:00,158.37,159.12,158.27,158.83,22946.0,151.2648,151.9812,151.1693,151.7042,22946.0
2021-11-12 11:30:00,158.75,158.89,158.39,158.45,36814.0,151.6278,151.7615,151.2839,151.3413,36814.0
2021-11-12 12:00:00,158.51,158.83,158.38,158.81,27250.0,151.3986,151.7042,151.2744,151.6851,27250.0
2021-11-12 12:30:00,158.78,158.79,158.56,158.72,7756.0,151.6564,151.666,151.4463,151.5991,7756.0
2021-11-12 13:00:00,158.67,158.79,158.5,158.76,23450.0,151.5514,151.666,151.389,151.6373,23450.0
2021-11-12 13:30:00,158.81,158.86,158.53,158.6,20178.0,151.6851,151.7329,151.4177,151.4845,20178.0
2021-11-12 14:00:00,158.61,158.68,158.4,158.49,27285.0,151.4941,151.5609,151.2935,151.3795,27285.0
2021-11-12 14:30:00,158.51,158.52,158.17,158.28,29972.0,151.3986,151.4081,151.0738,151.1789,29972.0
2021-11-12 15:00:00,158.32,158.54,158.21,158.32,22458.0,151.2171,151.4272,151.112,151.2171,22458.0
2021-11-12 15:30:00,158.34,158.48,157.04,157.71,207105.0,151.2362,151.3699,149.9945,150.6345,207105.0
2021-11-15 09:30:00,158.16,158.81,157.62,157.85,12130.0,151.0643,151.6851,150.5485,150.7682,12130.0
2021-11-15 10:00:00,158.02,158.93,157.84,158.04,22210.0,150.9305,151.7997,150.7586,150.9496,22210.0
2021-11-15 10:30:00,158.15,158.54,158.06,158.41,10228.0,151.0547,151.4272,150.9687,151.303,10228.0
2021-11-15 11:00:00,158.4,158.55,157.79,157.79,11160.0,151.2935,151.4368,150.7109,150.7109,11160.0
2021-11-15 11:30:00,157.74,157.79,156.91,157.33,23917.0,150.6631,150.7109,149.8703,150.2715,23917.0
2021-11-15 12:00:00,157.39,157.91,157.38,157.52,12467.0,150.3288,150.8255,150.3193,150.453,12467.0
2021-11-15 12:30:00,157.45,157.95,157.45,157.95,11635.0,150.3861,150.8637,150.3861,150.8637,11635.0
2021-11-15 13:00:00,158.01,158.13,157.53,158.12,13301.0,150.921,151.0356,150.4625,151.0261,13301.0
2021-11-15 13:30:00,158.08,158.3,157.83,157.9,13994.0,150.9879,151.198,150.7491,150.8159,13994.0
2021-11-15 14:00:00,157.86,157.98,157.59,157.59,8589.0,150.7777,150.8923,150.5198,150.5198,8589.0
2021-11-15 14:30:00,157.57,157.81,157.09,157.09,14804.0,150.5007,150.73,150.0423,150.0423,14804.0
2021-11-15 15:00:00,157.08,157.28,156.97,157.14,12306.0,150.0327,150.2237,149.9277,150.09,12306.0
2021-11-15 15:30:00,157.08,157.32,156.84,156.9,61362.0,150.0327,150.2619,149.8035,149.8608,61362.0
2021-11-16 09:30:00,157.69,159.39,157.69,159.04,24046.0,150.6153,152.2391,150.6153,151.9048,24046.0
2021-11-16 10:00:00,159.15,159.25,158.3,158.56,13332.0,152.0098,152.1054,151.198,151.4463,13332.0
2021-11-16 10:30:00,158.69,158.69,158.31,158.5,8958.0,151.5705,151.5705,151.2075,151.389,8958.0
2021-11-16 11:00:00,158.43,158.61,158.1,158.26,15519.0,151.3221,151.4941,151.007,151.1598,15519.0
2021-11-16 11:30:00,158.35,158.61,158.22,158.55,6565.0,151.2457,151.4941,151.1216,151.4368,6565.0
2021-11-16 12:00:00,158.61,158.76,158.28,158.61,15962.0,151.4941,151.6373,151.1789,151.4941,15962.0
2021-11-16 12:30:00,158.63,158.87,158.32,158.43,11444.0,151.5132,151.7424,151.2171,151.3221,11444.0
2021-11-16 13:00:00,158.4,158.78,158.27,158.28,8491.0,151.2935,151.6564,151.1693,151.1789,8491.0
2021-11-16 13:30:00,158.32,159.1,158.32,158.98,9535.0,151.2171,151.9621,151.2171,151.8475,9535.0
2021-11-16 14:00:00,158.91,159.21,158.89,159.15,11043.0,151.7806,152.0672,151.7615,152.0098,11043.0
2021-11-16 14:30:00,159.19,159.19,158.31,158.35,17338.0,152.0481,152.0481,151.2075,151.2457,17338.0
2021-11-16 15:00:00,158.45,158.71,158.14,158.31,24621.0,151.3413,151.5896,151.0452,151.2075,24621.0
2021-11-16 15:30:00,158.27,158.3,157.61,157.64,56268.0,151.1693,151.198,150.5389,150.5676,56268.0
2021-11-17 09:30:00,157.18,158.35,156.27,157.16,64381.0,150.1282,151.2457,149.2591,150.1091,64381.0
2021-11-17 10:00:00,157.17,157.36,155.04,155.36,103204.0,150.1187,150.3002,148.0842,148.3899,103204.0
2021-11-17 10:30:00,155.28,155.58,154.71,155.33,26749.0,148.3135,148.6,147.769,148.3612,26749.0
2021-11-17 11:00:00,155.47,155.47,154.78,154.8,32883.0,148.4949,148.4949,147.8359,147.855,32883.0
2021-11-17 11:30:00,154.72,154.94,154.35,154.39,49086.0,147.7786,147.9887,147.4252,147.4634,49086.0
2021-11-17 12:00:00,154.46,155.3,154.27,154.27,13263.0,147.5303,148.3326,147.3488,147.3488,13263.0
2021-11-17 12:30:00,154.28,155.01,154.22,154.67,43968.0,147.3583,148.0556,147.301,147.7308,43968.0
2021-11-17 13:00:00,154.53,155.01,154.17,154.17,22386.0,147.5971,148.0556,147.2533,147.2533,22386.0
2021-11-17 13:30:00,154.19,154.87,154.06,154.13,157983.0,147.2724,147.9219,147.1482,147.2151,157983.0
2021-11-17 14:00:00,154.06,154.26,153.0,153.0,39350.0,147.1482,147.3392,146.1358,146.1358,39350.0
2021-11-17 14:30:00,152.95,154.23,152.95,153.66,35474.0,146.088,147.3106,146.088,146.7662,35474.0
2021-11-17 15:00:00,153.67,154.29,153.64,153.82,28119.0,146.7757,147.3679,146.747,146.919,28119.0
2021-11-17 15:30:00,153.83,154.3,152.87,153.85,220152.0,146.9285,147.3774,146.0116,146.9476,220152.0
2021-11-18 09:30:00,153.49,153.61,152.21,152.72,26211.0,146.6038,146.7184,145.3812,145.8683,26211.0
2021-11-18 10:00:00,152.77,152.8,151.33,151.33,60389.0,145.9161,145.9447,144.5407,144.5407,60389.0
2021-11-18 10:30:00,151.15,152.09,150.94,151.19,39331.0,144.3688,145.2666,144.1682,144.407,39331.0
2021-11-18 11:00:00,151.23,151.32,150.87,151.09,66689.0,144.4452,144.5311,144.1013,144.3115,66689.0
2021-11-18 11:30:00,151.01,151.41,150.81,151.17,81655.0,144.235,144.6171,144.044,144.3879,81655.0
2021-11-18 12:00:00,151.16,151.71,151.04,151.57,122644.0,144.3783,144.9036,144.2637,144.7699,122644.0
2021-11-18 12:30:00,151.57,153.36,151.54,152.84,24258.0,144.7699,146.4796,144.7413,145.9829,24258.0
2021-11-18 13:00:00,152.79,152.99,151.99,152.25,27754.0,145.9352,146.1262,145.1711,145.4194,27754.0
2021-11-18 13:30:00,152.27,153.17,152.27,153.1,14569.0,145.4385,146.2981,145.4385,146.2313,14569.0
2021-11-18 14:00:00,153.08,153.11,152.58,152.61,19837.0,146.2122,146.2408,145.7346,145.7633,19837.0
2021-11-18 14:30:00,152.64,152.75,152.35,152.53,22328.0,145.7919,145.897,145.5149,145.6868,22328.0
2021-11-18 15:00:00,152.55,152.55,151.76,151.76,26757.0,145.706,145.706,144.9514,144.9514,26757.0
2021-11-18 15:30:00,151.77,152.16,151.57,151.8,71877.0,144.9609,145.3334,144.7699,144.9896,71877.0
2021-11-19 09:30:00,152.12,152.57,151.72,152.21,63954.0,145.2952,145.7251,144.9132,145.3812,63954.0
2021-11-19 10:00:00,152.08,153.91,151.98,153.91,50230.0,145.257,147.0049,145.1615,147.0049,50230.0
2021-11-19 10:30:00,153.88,154.21,153.41,153.81,44143.0,146.9763,147.2915,146.5274,146.9094,44143.0
2021-11-19 11:00:00,153.84,154.34,153.43,154.15,42282.0,146.9381,147.4156,146.5465,147.2342,42282.0
2021-11-19 11:30:00,154.03,154.03,152.74,152.74,45893.0,147.1196,147.1196,145.8874,145.8874,45893.0
2021-11-19 12:00:00,152.84,153.4,152.75,153.05,26145.0,145.9829,146.5178,145.897,146.1835,26145.0
2021-11-19 12:30:00,153.02,153.5,152.84,153.23,44851.0,146.1549,146.6133,145.9829,146.3554,44851.0
2021-11-19 13:00:00,153.24,153.89,153.07,153.57,24185.0,146.365,146.9858,146.2026,146.6802,24185.0
2021-11-19 13:30:00,153.55,153.61,153.2,153.57,15899.0,146.6611,146.7184,146.3268,146.6802,15899.0
2021-11-19 14:00:00,153.51,154.03,153.5,154.03,10287.0,146.6229,147.1196,146.6133,147.1196,10287.0
2021-11-19 14:30:00,154.11,154.11,153.25,153.33,37240.0,147.196,147.196,146.3745,146.451,37240.0
2021-11-19 15:00:00,153.31,153.68,153.24,153.52,22627.0,146.4319,146.7853,146.365,146.6324,22627.0
2021-11-19 15:30:00,153.52,153.85,152.83,153.18,69305.0,146.6324,146.9476,145.9734,146.3077,69305.0
2021-11-22 09:30:00,152.94,153.82,151.88,153.64,22016.0,146.0785,146.919,145.066,146.747,22016.0
2021-11-22 10:00:00,153.75,154.28,153.0,153.24,30447.0,146.8521,147.3583,146.1358,146.365,30447.0
2021-11-22 10:30:00,153.23,153.35,151.99,152.04,20883.0,146.3554,146.4701,145.1711,145.2188,20883.0
2021-11-22 11:00:00,152.25,152.42,151.61,152.06,23449.0,145.4194,145.5818,144.8081,145.2379,23449.0
2021-11-22 11:30:00,152.12,152.48,151.7,151.86,34850.0,145.2952,145.6391,144.8941,145.0469,34850.0
2021-11-22 12:00:00,151.94,153.09,151.93,152.88,18525.0,145.1233,146.2217,145.1138,146.0211,18525.0
2021-11-22 12:30:00,152.89,153.63,152.81,153.27,29832.0,146.0307,146.7375,145.9543,146.3936,29832.0
2021-11-22 13:00:00,153.28,153.73,153.19,153.7,15213.0,146.4032,146.833,146.3172,146.8044,15213.0
2021-11-22 13:30:00,153.59,153.76,153.25,153.74,17154.0,146.6993,146.8617,146.3745,146.8426,17154.0
2021-11-22 14:00:00,153.62,153.99,153.37,153.77,14857.0,146.7279,147.0813,146.4892,146.8712,14857.0
2021-11-22 14:30:00,153.78,154.2,153.68,154.2,9466.0,146.8808,147.2819,146.7853,147.2819,9466.0
2021-11-22 15:00:00,154.29,154.29,153.41,153.63,20678.0,147.3679,147.3679,146.5274,146.7375,20678.0
2021-11-22 15:30:00,153.65,153.79,152.94,153.19,90256.0,146.7566,146.8903,146.0785,146.3172,90256.0
2021-11-23 09:30:00,153.18,154.15,152.7,153.32,29149.0,146.3077,147.2342,145.8492,146.4414,29149.0
2021-11-23 10:00:00,153.25,153.71,152.4,152.4,9536.0,146.3745,146.8139,145.5627,145.5627,9536.0
2021-11-23 10:30:00,152.42,153.17,152.25,153.02,25456.0,145.5818,146.2981,145.4194,146.1549,25456.0
2021-11-23 11:00:00,152.98,153.66,152.87,153.13,40625.0,146.1167,146.7662,146.0116,146.2599,40625.0
2021-11-23 11:30:00,152.98,153.1,152.67,152.74,18774.0,146.1167,146.2313,145.8206,145.8874,18774.0
2021-11-23 12:00:00,152.86,153.02,152.63,153.0,17659.0,146.002,146.1549,145.7824,146.1358,17659.0
2021-11-23 12:30:00,153.01,153.19,152.61,152.61,6430.0,146.1453,146.3172,145.7633,145.7633,6430.0
2021-11-23 13:00:00,152.7,153.06,152.7,152.96,7368.0,145.8492,146.1931,145.8492,146.0976,7368.0
2021-11-23 13:30:00,152.95,153.2,152.81,153.01,16762.0,146.088,146.3268,145.9543,146.1453,16762.0
2021-11-23 14:00:00,152.95,153.11,152.49,152.52,32194.0,146.088,146.2408,145.6486,145.6773,32194.0
2021-11-23 14:30:00,152.46,152.76,152.11,152.61,26014.0,145.62,145.9065,145.2857,145.7633,26014.0
2021-11-23 15:00:00,152.54,152.87,152.45,152.79,21428.0,145.6964,146.0116,145.6104,145.9352,21428.0
2021-11-23 15:30:00,152.84,153.45,152.81,153.05,58509.0,145.9829,146.5656,145.9543,146.1835,58509.0
2021-11-24 09:30:00,152.52,154.03,152.27,152.65,20150.0,145.6773,147.1196,145.4385,145.8015,20150.0
2021-11-24 10:00:00,152.65,153.39,152.46,153.13,16910.0,145.8015,146.5083,145.62,146.2599,16910.0
2021-11-24 10:30:00,153.15,153.44,152.38,152.79,50994.0,146.279,146.556,145.5436,145.9352,50994.0
2021-11-24 11:00:00,152.67,153.19,152.29,152.82,15290.0,145.8206,146.3172,145.4576,145.9638,15290.0
2021-11-24 11:30:00,152.93,153.02,152.2,152.43,15507.0,146.0689,146.1549,145.3717,145.5913,15507.0
2021-11-24 12:00:00,152.52,152.9,152.36,152.4,11274.0,145.6773,146.0402,145.5245,145.5627,11274.0
2021-11-24 12:30:00,152.48,152.66,152.35,152.53,6158.0,145.6391,145.811,145.5149,145.6868,6158.0
2021-11-24 13:00:00,152.63,152.8,152.51,152.57,8124.0,145.7824,145.9447,145.6677,145.7251,8124.0
2021-11-24 13:30:00,152.58,152.71,152.43,152.56,16861.0,145.7346,145.8588,145.5913,145.7155,16861.0
2021-11-24 14:00:00,152.66,153.03,152.27,152.94,22413.0,145.811,146.1644,145.4385,146.0785,22413.0
2021-11-24 14:30:00,152.94,153.23,152.86,152.99,23143.0,146.0785,146.3554,146.002,146.1262,23143.0
2021-11-24 15:00:00,153.0,153.2,152.86,153.0,32947.0,146.1358,146.3268,146.002,146.1358,32947.0
2021-11-24 15:30:00,153.0,153.06,152.48,152.8,52343.0,146.1358,146.1931,145.6391,145.9447,52343.0
2021-11-26 09:30:00,152.7,153.29,149.69,150.52,22380.0,145.8492,146.4128,142.9743,143.767,22380.0
2021-11-26 10:00:00,150.4,150.71,149.52,150.46,17223.0,143.6524,143.9485,142.8119,143.7097,17223.0
2021-11-26 10:30:00,150.55,151.8,150.44,151.78,19428.0,143.7957,144.9896,143.6906,144.9705,19428.0
2021-11-26 11:00:00,151.59,153.05,151.35,153.05,48335.0,144.789,146.1835,144.5598,146.1835,48335.0
2021-11-26 11:30:00,153.03,153.11,151.89,152.58,31106.0,146.1644,146.2408,145.0756,145.7346,31106.0
2021-11-26 12:00:00,152.5,152.85,152.15,152.25,26251.0,145.6582,145.9925,145.3239,145.4194,26251.0
2021-11-26 12:30:00,152.35,152.53,150.76,151.28,50279.0,145.5149,145.6868,143.9963,144.4929,50279.0
2021-11-29 09:30:00,152.51,152.65,150.86,151.75,34453.0,145.6677,145.8015,144.0918,144.9418,34453.0
2021-11-29 10:00:00,151.58,152.14,150.77,151.76,37123.0,144.7795,145.3143,144.0058,144.9514,37123.0
2021-11-29 10:30:00,151.75,152.05,151.6,151.89,33244.0,144.9418,145.2284,144.7986,145.0756,33244.0
2021-11-29 11:00:00,151.93,152.26,151.83,151.91,32858.0,145.1138,145.429,145.0183,145.0947,32858.0
2021-11-29 11:30:00,151.96,152.53,151.89,151.99,39152.0,145.1424,145.6868,145.0756,145.1711,39152.0
2021-11-29 12:00:00,152.05,152.22,151.85,151.88,19215.0,145.2284,145.3908,145.0374,145.066,19215.0
2021-11-29 12:30:00,151.95,152.24,151.89,151.98,39891.0,145.1329,145.4099,145.0756,145.1615,39891.0
2021-11-29 13:00:00,152.06,152.18,151.73,151.83,30899.0,145.2379,145.3526,144.9227,145.0183,30899.0
2021-11-29 13:30:00,151.87,152.09,151.77,151.92,17835.0,145.0565,145.2666,144.9609,145.1042,17835.0
2021-11-29 14:00:00,151.85,151.99,151.76,151.94,22560.0,145.0374,145.1711,144.9514,145.1233,22560.0
2021-11-29 14:30:00,151.96,152.04,151.73,152.0,49724.0,145.1424,145.2188,144.9227,145.1806,49724.0
2021-11-29 15:00:00,152.0,152.77,151.94,152.68,39421.0,145.1806,145.9161,145.1233,145.8301,39421.0
2021-11-29 15:30:00,152.74,153.18,152.15,152.41,57443.0,145.8874,146.3077,145.3239,145.5722,57443.0
2021-11-30 09:30:00,152.36,153.35,151.22,152.39,19901.0,145.5245,146.4701,144.4356,145.5531,19901.0
2021-11-30 10:00:00,152.4,152.4,150.39,151.08,23030.0,145.5627,145.5627,143.6429,144.3019,23030.0
2021-11-30 10:30:00,151.21,151.74,150.28,150.66,10389.0,144.4261,144.9323,143.5378,143.9007,10389.0
2021-11-30 11:00:00,150.81,152.03,150.4,151.57,22834.0,144.044,145.2093,143.6524,144.7699,22834.0
2021-11-30 11:30:00,151.69,151.93,150.97,151.77,12061.0,144.8845,145.1138,144.1968,144.9609,12061.0
2021-11-30 12:00:00,151.72,152.52,151.33,152.26,78722.0,144.9132,145.6773,144.5407,145.429,78722.0
2021-11-30 12:30:00,152.23,152.23,151.55,151.75,14619.0,145.4003,145.4003,144.7508,144.9418,14619.0
2021-11-30 13:00:00,151.83,152.44,151.66,152.26,17112.0,145.0183,145.6009,144.8559,145.429,17112.0
2021-11-30 13:30:00,152.26,152.49,152.17,152.4,11394.0,145.429,145.6486,145.343,145.5627,11394.0
2021-11-30 14:00:00,152.35,152.45,151.94,152.04,15499.0,145.5149,145.6104,145.1233,145.2188,15499.0
2021-11-30 14:30:00,152.04,152.29,151.34,151.48,17049.0,145.2188,145.4576,144.5502,144.684,17049.0
2021-11-30 15:00:00,151.52,151.63,150.89,151.22,14463.0,144.7222,144.8272,144.1204,144.4356,14463.0
2021-11-30 15:30:00,151.2,152.44,150.73,151.69,157969.0,144.4165,145.6009,143.9676,144.8845,157969.0
2021-12-01 09:30:00,152.97,154.37,151.97,152.82,64359.0,146.1071,147.4443,145.152,145.9638,64359.0
2021-12-01 10:00:00,152.96,153.79,152.39,152.41,26689.0,146.0976,146.8903,145.5531,145.5722,26689.0
2021-12-01 10:30:00,152.33,152.53,151.39,151.84,22432.0,145.4958,145.6868,144.598,145.0278,22432.0
2021-12-01 11:00:00,151.85,152.63,151.85,152.49,33489.0,145.0374,145.7824,145.0374,145.6486,33489.0
2021-12-01 11:30:00,152.35,152.55,151.41,151.91,37947.0,145.5149,145.706,144.6171,145.0947,37947.0
2021-12-01 12:00:00,151.91,152.13,151.37,151.42,35843.0,145.0947,145.3048,144.5789,144.6266,35843.0
2021-12-01 12:30:00,151.47,151.65,150.83,150.85,25165.0,144.6744,144.8463,144.0631,144.0822,25165.0
2021-12-01 13:00:00,150.8,150.99,150.12,150.57,35285.0,144.0345,144.2159,143.385,143.8148,35285.0
2021-12-01 13:30:00,150.47,150.78,149.92,150.17,35250.0,143.7193,144.0154,143.1939,143.4327,35250.0
2021-12-01 14:00:00,150.06,150.97,149.54,150.84,34567.0,143.3277,144.1968,142.831,144.0727,34567.0
2021-12-01 14:30:00,150.73,150.77,149.6,149.74,46606.0,143.9676,144.0058,142.8883,143.022,46606.0
2021-12-01 15:00:00,149.78,149.81,148.21,148.37,48613.0,143.0602,143.0889,141.5607,141.7135,48613.0
2021-12-01 15:30:00,148.32,149.25,147.86,147.9,115955.0,141.6657,142.554,141.2264,141.2646,115955.0
2021-12-02 09:30:00,147.5,149.35,147.5,149.07,14037.0,141.3085,143.0808,141.3085,142.8125,14037.0
2021-12-02 10:00:00,149.3,150.73,148.98,150.72,18112.0,143.0329,144.4029,142.7263,144.3933,18112.0
2021-12-02 10:30:00,150.8,152.05,150.33,152.02,33597.0,144.4699,145.6675,144.0197,145.6387,33597.0
2021-12-02 11:00:00,152.09,152.2,151.32,151.41,35083.0,145.7058,145.8112,144.9681,145.0543,35083.0
2021-12-02 11:30:00,151.46,152.58,151.07,152.58,24034.0,145.1022,146.1752,144.7286,146.1752,24034.0
2021-12-02 12:00:00,152.42,152.83,152.29,152.68,31267.0,146.0219,146.4147,145.8974,146.271,31267.0
2021-12-02 12:30:00,152.67,152.67,151.92,152.26,26979.0,146.2614,146.2614,145.5429,145.8686,26979.0
2021-12-02 13:00:00,152.24,152.62,151.91,152.42,19090.0,145.8495,146.2135,145.5333,146.0219,19090.0
2021-12-02 13:30:00,152.37,153.2,152.36,153.2,18470.0,145.974,146.7692,145.9644,146.7692,18470.0
2021-12-02 14:00:00,153.36,153.36,152.59,153.3,52201.0,146.9225,146.9225,146.1848,146.865,52201.0
2021-12-02 14:30:00,153.37,153.5,152.78,152.78,25365.0,146.932,147.0566,146.3668,146.3668,25365.0
2021-12-02 15:00:00,152.89,153.19,152.36,153.15,22705.0,146.4722,146.7596,145.9644,146.7213,22705.0
2021-12-02 15:30:00,153.16,153.27,151.84,152.15,63047.0,146.7309,146.8362,145.4663,145.7633,63047.0
2021-12-03 09:30:00,152.08,153.28,151.1,152.47,25820.0,145.6962,146.8458,144.7573,146.0698,25820.0
2021-12-03 10:00:00,152.63,153.59,152.58,153.21,73170.0,146.2231,147.1428,146.1752,146.7788,73170.0
2021-12-03 10:30:00,153.2,153.41,152.6,153.01,31446.0,146.7692,146.9704,146.1944,146.5872,31446.0
2021-12-03 11:00:00,152.96,154.73,152.87,154.59,23037.0,146.5393,148.235,146.453,148.1008,23037.0
2021-12-03 11:30:00,154.59,154.99,153.98,153.99,41486.0,148.1008,148.484,147.5164,147.526,41486.0
2021-12-03 12:00:00,153.9,154.02,153.29,153.72,32491.0,147.4398,147.5548,146.8554,147.2674,32491.0
2021-12-03 12:30:00,153.63,153.97,153.22,153.5,35234.0,147.1811,147.5069,146.7883,147.0566,35234.0
2021-12-03 13:00:00,153.4,154.88,153.28,154.53,29422.0,146.9608,148.3787,146.8458,148.0434,29422.0
2021-12-03 13:30:00,154.47,155.08,154.22,154.69,35117.0,147.9859,148.5703,147.7464,148.1966,35117.0
2021-12-03 14:00:00,154.72,155.24,154.48,154.96,26680.0,148.2254,148.7236,147.9955,148.4553,26680.0
2021-12-03 14:30:00,155.07,155.37,154.54,154.75,20640.0,148.5607,148.8481,148.0529,148.2541,20640.0
2021-12-03 15:00:00,154.61,154.68,153.69,154.4,32656.0,148.12,148.1871,147.2386,147.9188,32656.0
2021-12-03 15:30:00,154.32,154.42,153.37,154.08,72955.0,147.8422,147.938,146.932,147.6122,72955.0
2021-12-06 09:30:00,154.47,155.91,153.17,155.53,23157.0,147.9859,149.3654,146.7404,149.0014,23157.0
2021-12-06 10:00:00,155.86,156.37,155.41,156.22,11002.0,149.3175,149.8061,148.8864,149.6624,11002.0
2021-12-06 10:30:00,156.05,156.65,155.48,156.34,14808.0,149.4996,150.0744,148.9535,149.7774,14808.0
2021-12-06 11:00:00,156.34,157.13,156.17,156.97,13655.0,149.7774,150.5342,149.6145,150.3809,13655.0
2021-12-06 11:30:00,157.07,157.32,156.61,157.27,9443.0,150.4767,150.7162,150.036,150.6683,9443.0
2021-12-06 12:00:00,157.38,157.4,156.88,157.11,8828.0,150.7737,150.7929,150.2947,150.5151,8828.0
2021-12-06 12:30:00,157.16,157.2,156.67,157.12,7124.0,150.563,150.6013,150.0935,150.5246,7124.0
2021-12-06 13:00:00,157.14,157.31,156.74,157.2,11751.0,150.5438,150.7067,150.1606,150.6013,11751.0
2021-12-06 13:30:00,157.17,157.82,156.77,157.82,14085.0,150.5725,151.1953,150.1893,151.1953,14085.0
2021-12-06 14:00:00,157.85,158.14,157.64,157.98,18259.0,151.224,151.5018,151.0228,151.3485,18259.0
2021-12-06 14:30:00,157.98,158.3,157.76,157.83,30899.0,151.3485,151.6551,151.1378,151.2048,30899.0
2021-12-06 15:00:00,157.83,158.8,157.83,158.71,43346.0,151.2048,152.1341,151.2048,152.0479,43346.0
2021-12-06 15:30:00,158.77,159.19,157.99,158.9,103161.0,152.1054,152.5077,151.3581,152.2299,103161.0
2021-12-07 09:30:00,159.59,159.88,158.22,159.79,15801.0,152.891,153.1688,151.5785,153.0826,15801.0
2021-12-07 10:00:00,159.85,160.06,159.1,159.57,25856.0,153.14,153.3412,152.4215,152.8718,25856.0
2021-12-07 10:30:00,159.5,159.57,157.64,158.18,25042.0,152.8047,152.8718,151.0228,151.5401,25042.0
2021-12-07 11:00:00,158.2,158.21,157.09,157.66,12434.0,151.5593,151.5689,150.4959,151.042,12434.0
2021-12-07 11:30:00,157.4,157.75,156.46,156.75,12564.0,150.7929,151.1282,149.8923,150.1702,12564.0
2021-12-07 12:00:00,156.69,156.93,156.31,156.68,25874.0,150.1127,150.3426,149.7486,150.1031,25874.0
2021-12-07 12:30:00,156.71,158.0,156.7,157.92,23899.0,150.1318,151.3677,150.1223,151.2911,23899.0
2021-12-07 13:00:00,157.94,158.02,157.41,157.67,17931.0,151.3102,151.3869,150.8025,151.0515,17931.0
2021-12-07 13:30:00,157.68,157.98,156.82,156.83,141241.0,151.0611,151.3485,150.2372,150.2468,141241.0
2021-12-07 14:00:00,156.77,157.6,156.66,157.41,14551.0,150.1893,150.9845,150.0839,150.8025,14551.0
2021-12-07 14:30:00,157.4,157.65,156.97,157.5,13490.0,150.7929,151.0324,150.3809,150.8887,13490.0
2021-12-07 15:00:00,157.41,157.61,156.87,157.02,57385.0,150.8025,150.9941,150.2851,150.4288,57385.0
2021-12-07 15:30:00,157.03,157.58,156.74,157.51,94861.0,150.4384,150.9653,150.1606,150.8983,94861.0
2021-12-08 09:30:00,157.88,157.88,156.44,156.93,10284.0,151.2527,151.2527,149.8732,150.3426,10284.0
2021-12-08 10:00:00,157.07,157.34,156.18,156.37,10112.0,150.4767,150.7354,149.6241,149.8061,10112.0
2021-12-08 10:30:00,156.36,157.03,156.28,156.78,13601.0,149.7965,150.4384,149.7199,150.1989,13601.0
2021-12-08 11:00:00,156.92,157.15,156.54,156.96,10122.0,150.333,150.5534,149.969,150.3714,10122.0
2021-12-08 11:30:00,156.74,157.26,156.64,156.9,8021.0,150.1606,150.6588,150.0648,150.3139,8021.0
2021-12-08 12:00:00,156.9,157.23,156.77,156.87,6755.0,150.3139,150.63,150.1893,150.2851,6755.0
2021-12-08 12:30:00,157.27,157.44,157.15,157.25,3148.0,150.6683,150.8312,150.5534,150.6492,3148.0
2021-12-08 13:00:00,157.26,157.65,157.19,157.43,7630.0,150.6588,151.0324,150.5917,150.8216,7630.0
2021-12-08 13:30:00,157.33,157.48,156.94,156.94,6436.0,150.7258,150.8695,150.3522,150.3522,6436.0
2021-12-08 14:00:00,157.06,157.15,156.72,157.04,6928.0,150.4672,150.5534,150.1414,150.448,6928.0
2021-12-08 14:30:00,157.1,157.18,156.7,156.93,7654.0,150.5055,150.5821,150.1223,150.3426,7654.0
2021-12-08 15:00:00,156.83,157.07,156.08,156.2,14323.0,150.2468,150.4767,149.5283,149.6433,14323.0
2021-12-08 15:30:00,156.26,156.72,156.19,156.29,92099.0,149.7007,150.1414,149.6337,149.7295,92099.0
2021-12-09 09:30:00,155.94,156.87,155.33,156.08,15007.0,149.3942,150.2851,148.8098,149.5283,15007.0
2021-12-09 10:00:00,156.07,156.62,155.56,155.81,10779.0,149.5187,150.0456,149.0301,149.2696,10779.0
2021-12-09 10:30:00,155.89,156.66,155.63,156.49,12413.0,149.3463,150.0839,149.0972,149.9211,12413.0
2021-12-09 11:00:00,156.45,156.64,155.96,156.28,9170.0,149.8828,150.0648,149.4133,149.7199,9170.0
2021-12-09 11:30:00,156.4,156.64,156.09,156.16,12375.0,149.8349,150.0648,149.5379,149.6049,12375.0
2021-12-09 12:00:00,156.18,156.4,155.96,156.02,8446.0,149.6241,149.8349,149.4133,149.4708,8446.0
2021-12-09 12:30:00,156.07,156.41,156.04,156.34,7314.0,149.5187,149.8444,149.49,149.7774,7314.0
2021-12-09 13:00:00,156.27,156.55,156.15,156.44,7878.0,149.7103,149.9786,149.5954,149.8732,7878.0
2021-12-09 13:30:00,156.68,157.04,156.62,156.95,9936.0,150.1031,150.448,150.0456,150.3618,9936.0
2021-12-09 14:00:00,156.9,157.34,156.81,157.06,11573.0,150.3139,150.7354,150.2276,150.4672,11573.0
2021-12-09 14:30:00,157.06,157.16,156.68,156.72,9543.0,150.4672,150.563,150.1031,150.1414,9543.0
2021-12-09 15:00:00,156.76,156.93,156.4,156.5,11628.0,150.1797,150.3426,149.8349,149.9307,11628.0
2021-12-09 15:30:00,156.42,156.81,156.34,156.57,39420.0,149.854,150.2276,149.7774,149.9977,39420.0
2021-12-10 09:30:00,156.93,157.89,156.29,157.05,11164.0,150.3426,151.2623,149.7295,150.4576,11164.0
2021-12-10 10:00:00,157.06,157.16,155.97,157.13,12874.0,150.4672,150.563,149.4229,150.5342,12874.0
2021-12-10 10:30:00,157.08,157.36,156.52,156.77,17247.0,150.4863,150.7546,149.9498,150.1893,17247.0
2021-12-10 11:00:00,156.86,157.32,156.39,157.32,14480.0,150.2755,150.7162,149.8253,150.7162,14480.0
2021-12-10 11:30:00,157.32,157.72,157.14,157.69,14978.0,150.7162,151.0994,150.5438,151.0707,14978.0
2021-12-10 12:00:00,157.8,158.12,157.6,157.6,12379.0,151.1761,151.4827,150.9845,150.9845,12379.0
2021-12-10 12:30:00,157.49,158.06,157.33,157.83,11474.0,150.8791,151.4252,150.7258,151.2048,11474.0
2021-12-10 13:00:00,157.93,158.39,157.9,158.21,10800.0,151.3006,151.7413,151.2719,151.5689,10800.0
2021-12-10 13:30:00,158.2,158.68,158.19,158.49,8103.0,151.5593,152.0192,151.5497,151.8371,8103.0
2021-12-10 14:00:00,158.45,158.56,158.3,158.46,10272.0,151.7988,151.9042,151.6551,151.8084,10272.0
2021-12-10 14:30:00,158.57,158.82,158.32,158.57,9883.0,151.9138,152.1533,151.6743,151.9138,9883.0
2021-12-10 15:00:00,158.53,158.77,158.23,158.27,13582.0,151.8754,152.1054,151.588,151.6264,13582.0
2021-12-10 15:30:00,158.16,158.36,157.92,158.26,52952.0,151.521,151.7126,151.2911,151.6168,52952.0
2021-12-13 09:30:00,157.96,159.95,157.96,159.64,24867.0,151.3294,153.2358,151.3294,152.9389,24867.0
2021-12-13 10:00:00,159.44,160.43,158.96,158.97,35775.0,152.7472,153.6957,152.2874,152.297,35775.0
2021-12-13 10:30:00,158.95,160.32,158.95,159.95,13230.0,152.2778,153.5903,152.2778,153.2358,13230.0
2021-12-13 11:00:00,159.99,160.86,159.99,160.72,14025.0,153.2742,154.1076,153.2742,153.9735,14025.0
2021-12-13 11:30:00,160.69,161.41,160.69,161.41,9673.0,153.9448,154.6346,153.9448,154.6346,9673.0
2021-12-13 12:00:00,161.47,161.88,161.21,161.58,16298.0,154.692,155.0848,154.443,154.7974,16298.0
2021-12-13 12:30:00,161.5,161.95,161.09,161.86,8385.0,154.7208,155.1519,154.328,155.0657,8385.0
2021-12-13 13:00:00,161.94,162.05,161.42,161.69,13075.0,155.1423,155.2477,154.6441,154.9028,13075.0
2021-12-13 13:30:00,161.78,162.63,161.57,162.51,26345.0,154.989,155.8033,154.7878,155.6884,26345.0
2021-12-13 14:00:00,162.5,163.08,162.39,163.07,34812.0,155.6788,156.2345,155.5734,156.2249,34812.0
2021-12-13 14:30:00,162.98,163.79,162.88,163.27,41689.0,156.1387,156.9147,156.0428,156.4165,41689.0
2021-12-13 15:00:00,163.24,163.77,163.2,163.49,22830.0,156.3877,156.8955,156.3494,156.6272,22830.0
2021-12-13 15:30:00,163.47,163.85,162.45,162.51,82980.0,156.6081,156.9721,155.6309,155.6884,82980.0
2021-12-14 09:30:00,161.41,162.89,161.36,162.35,24959.0,154.6346,156.0524,154.5867,155.5351,24959.0
2021-12-14 10:00:00,162.28,163.16,162.03,162.44,19658.0,155.468,156.3111,155.2285,155.6213,19658.0
2021-12-14 10:30:00,162.38,162.66,161.92,162.22,14099.0,155.5638,155.8321,155.1231,155.4106,14099.0
2021-12-14 11:00:00,162.16,163.5,162.16,163.48,23661.0,155.3531,156.6368,155.3531,156.6177,23661.0
2021-12-14 11:30:00,163.53,163.59,162.71,162.86,7503.0,156.6656,156.723,155.88,156.0237,7503.0
2021-12-14 12:00:00,163.04,163.21,162.29,162.37,8661.0,156.1961,156.359,155.4776,155.5543,8661.0
2021-12-14 12:30:00,162.55,162.62,161.65,161.79,6664.0,155.7267,155.7938,154.8645,154.9986,6664.0
2021-12-14 13:00:00,161.91,162.46,161.91,162.36,6955.0,155.1136,155.6405,155.1136,155.5447,6955.0
2021-12-14 13:30:00,162.33,162.43,161.82,161.98,6153.0,155.5159,155.6117,155.0273,155.1806,6153.0
2021-12-14 14:00:00,162.04,162.84,162.01,162.82,9283.0,155.2381,156.0045,155.2094,155.9854,9283.0
2021-12-14 14:30:00,162.84,163.04,162.73,162.93,10603.0,156.0045,156.1961,155.8991,156.0908,10603.0
2021-12-14 15:00:00,162.97,163.16,162.76,162.9,11308.0,156.1291,156.3111,155.9279,156.062,11308.0
2021-12-14 15:30:00,162.97,163.21,162.21,162.46,50282.0,156.1291,156.359,155.401,155.6405,50282.0
2021-12-15 09:30:00,159.36,160.8,158.45,159.01,46099.0,152.6706,154.0502,151.7988,152.3353,46099.0
2021-12-15 10:00:00,159.03,159.88,158.46,159.12,23080.0,152.3545,153.1688,151.8084,152.4407,23080.0
2021-12-15 10:30:00,159.28,159.83,159.03,159.83,15880.0,152.594,153.1209,152.3545,153.1209,15880.0
2021-12-15 11:00:00,159.74,160.17,159.51,159.77,20008.0,153.0347,153.4466,152.8143,153.0634,20008.0
2021-12-15 11:30:00,159.77,160.4,159.76,160.11,12930.0,153.0634,153.667,153.0538,153.3891,12930.0
2021-12-15 12:00:00,160.15,160.19,159.09,160.19,33942.0,153.4274,153.4658,152.4119,153.4658,33942.0
2021-12-15 12:30:00,160.13,160.21,159.8,160.11,11659.0,153.4083,153.4849,153.0921,153.3891,11659.0
2021-12-15 13:00:00,160.02,160.15,159.75,159.96,11690.0,153.3029,153.4274,153.0442,153.2454,11690.0
2021-12-15 13:30:00,159.97,160.19,159.88,160.18,10114.0,153.255,153.4658,153.1688,153.4562,10114.0
2021-12-15 14:00:00,160.03,160.5,159.02,159.96,18502.0,153.3125,153.7628,152.3449,153.2454,18502.0
2021-12-15 14:30:00,160.04,160.16,159.45,159.68,26946.0,153.3221,153.437,152.7568,152.9772,26946.0
2021-12-15 15:00:00,159.87,160.65,159.87,160.65,13095.0,153.1592,153.9065,153.1592,153.9065,13095.0
2021-12-15 15:30:00,160.64,160.72,159.76,159.93,66697.0,153.8969,153.9735,153.0538,153.2167,66697.0
2021-12-16 09:30:00,160.73,162.02,159.63,160.97,18703.0,153.9831,155.2189,152.9293,154.213,18703.0
2021-12-16 10:00:00,161.45,161.85,160.92,161.43,27521.0,154.6729,155.0561,154.1651,154.6537,27521.0
2021-12-16 10:30:00,161.48,161.95,161.41,161.86,40958.0,154.7016,155.1519,154.6346,155.0657,40958.0
2021-12-16 11:00:00,161.86,163.35,161.86,162.57,29642.0,155.0657,156.4931,155.0657,155.7459,29642.0
2021-12-16 11:30:00,162.6,164.02,162.6,163.96,32682.0,155.7746,157.135,155.7746,157.0775,32682.0
2021-12-16 12:00:00,163.98,164.05,163.36,163.63,18684.0,157.0967,157.1637,156.5027,156.7614,18684.0
2021-12-16 12:30:00,163.55,164.54,163.39,164.54,27396.0,156.6847,157.6332,156.5314,157.6332,27396.0
2021-12-16 13:00:00,164.54,165.25,164.37,164.69,23153.0,157.6332,158.3134,157.4703,157.7769,23153.0
2021-12-16 13:30:00,164.71,165.02,164.44,164.6,32649.0,157.796,158.093,157.5374,157.6907,32649.0
2021-12-16 14:00:00,164.65,164.93,164.14,164.14,16670.0,157.7386,158.0068,157.25,157.25,16670.0
2021-12-16 14:30:00,164.14,164.44,163.26,163.78,16636.0,157.25,157.5374,156.4069,156.9051,16636.0
2021-12-16 15:00:00,163.79,165.0,163.73,164.87,31286.0,156.9147,158.0739,156.8572,157.9493,31286.0
2021-12-16 15:30:00,164.85,165.4,164.24,165.1,113128.0,157.9302,158.4571,157.3458,158.1697,113128.0
2021-12-17 09:30:00,164.83,164.83,163.05,163.49,50767.0,157.911,157.911,156.2057,156.6272,50767.0
2021-12-17 10:00:00,163.59,163.59,162.69,162.79,14262.0,156.723,156.723,155.8608,155.9566,14262.0
2021-12-17 10:30:00,162.93,163.98,162.69,163.83,9230.0,156.0908,157.0967,155.8608,156.953,9230.0
2021-12-17 11:00:00,163.96,164.52,163.82,164.09,6748.0,157.0775,157.614,156.9434,157.2021,6748.0
2021-12-17 11:30:00,164.05,164.05,163.22,163.49,8502.0,157.1637,157.1637,156.3686,156.6272,8502.0
2021-12-17 12:00:00,163.41,164.18,163.31,164.09,10414.0,156.5506,157.2883,156.4548,157.2021,10414.0
2021-12-17 12:30:00,164.07,164.57,163.81,163.81,22436.0,157.1829,157.6619,156.9338,156.9338,22436.0
2021-12-17 13:00:00,163.85,163.9,163.35,163.58,15949.0,156.9721,157.02,156.4931,156.7135,15949.0
2021-12-17 13:30:00,163.6,164.9,163.52,164.9,15368.0,156.7326,157.9781,156.656,157.9781,15368.0
2021-12-17 14:00:00,164.93,165.13,164.65,164.75,15841.0,158.0068,158.1984,157.7386,157.8344,15841.0
2021-12-17 14:30:00,164.75,165.06,164.21,164.73,22024.0,157.8344,158.1313,157.317,157.8152,22024.0
2021-12-17 15:00:00,164.87,165.11,163.79,163.8,15021.0,157.9493,158.1792,156.9147,156.9242,15021.0
2021-12-17 15:30:00,163.86,164.71,163.41,164.24,119817.0,156.9817,157.796,156.5506,157.3458,119817.0
2021-12-20 09:30:00,163.09,163.6,161.22,162.3,24949.0,156.244,156.7326,154.4525,155.4872,24949.0
2021-12-20 10:00:00,162.66,162.66,161.39,161.5,11178.0,155.8321,155.8321,154.6154,154.7208,11178.0
2021-12-20 10:30:00,161.38,162.44,161.23,162.4,11462.0,154.6058,155.6213,154.4621,155.583,11462.0
2021-12-20 11:00:00,162.66,163.04,162.5,162.66,10369.0,155.8321,156.1961,155.6788,155.8321,10369.0
2021-12-20 11:30:00,162.66,162.96,162.4,162.47,6149.0,155.8321,156.1195,155.583,155.6501,6149.0
2021-12-20 12:00:00,162.47,162.68,161.93,162.28,9732.0,155.6501,155.8512,155.1327,155.468,9732.0
2021-12-20 12:30:00,162.2,162.69,162.1,162.4,8710.0,155.3914,155.8608,155.2956,155.583,8710.0
2021-12-20 13:00:00,162.37,162.63,162.1,162.53,6174.0,155.5543,155.8033,155.2956,155.7075,6174.0
2021-12-20 13:30:00,162.6,163.08,162.45,163.0,5724.0,155.7746,156.2345,155.6309,156.1578,5724.0
2021-12-20 14:00:00,163.09,163.55,163.02,163.49,9004.0,156.244,156.6847,156.177,156.6272,9004.0
2021-12-20 14:30:00,163.46,163.48,162.99,163.1,8872.0,156.5985,156.6177,156.1482,156.2536,8872.0
2021-12-20 15:00:00,163.19,163.23,162.18,162.19,9325.0,156.3398,156.3782,155.3722,155.3818,9325.0
2021-12-20 15:30:00,162.21,163.1,161.94,162.99,58855.0,155.401,156.2536,155.1423,156.1482,58855.0
2021-12-21 09:30:00,162.82,164.43,162.02,164.11,11622.0,155.9854,157.5278,155.2189,157.2212,11622.0
2021-12-21 10:00:00,164.27,164.69,164.04,164.48,9983.0,157.3745,157.7769,157.1542,157.5757,9983.0
2021-12-21 10:30:00,164.37,164.7,163.46,163.68,6584.0,157.4703,157.7865,156.5985,156.8093,6584.0
2021-12-21 11:00:00,163.76,164.32,163.7,163.72,4979.0,156.8859,157.4224,156.8284,156.8476,4979.0
2021-12-21 11:30:00,163.86,164.63,163.83,164.47,5497.0,156.9817,157.7194,156.953,157.5661,5497.0
2021-12-21 12:00:00,164.4,164.99,164.22,164.76,6041.0,157.499,158.0643,157.3266,157.8439,6041.0
2021-12-21 12:30:00,164.75,165.15,164.74,164.89,3775.0,157.8344,158.2176,157.8248,157.9685,3775.0
2021-12-21 13:00:00,164.94,164.99,164.64,164.74,4100.0,158.0164,158.0643,157.729,157.8248,4100.0
2021-12-21 13:30:00,164.81,165.08,164.7,165.03,5694.0,157.8918,158.1505,157.7865,158.1026,5694.0
2021-12-21 14:00:00,165.0,165.28,164.87,165.11,11575.0,158.0739,158.3421,157.9493,158.1792,11575.0
2021-12-21 14:30:00,165.18,165.21,164.78,164.91,8816.0,158.2463,158.275,157.8631,157.9876,8816.0
2021-12-21 15:00:00,164.97,165.03,164.65,164.86,12585.0,158.0451,158.1026,157.7386,157.9397,12585.0
2021-12-21 15:30:00,164.84,165.16,164.27,164.99,28891.0,157.9206,158.2271,157.3745,158.0643,28891.0
2021-12-22 09:30:00,165.27,166.77,164.05,164.22,12710.0,158.3325,159.7696,157.1637,157.3266,12710.0
2021-12-22 10:00:00,164.33,164.59,163.76,163.82,31514.0,157.432,157.6811,156.8859,156.9434,31514.0
2021-12-22 10:30:00,163.86,164.68,163.86,164.57,11710.0,156.9817,157.7673,156.9817,157.6619,11710.0
2021-12-22 11:00:00,164.45,164.51,164.06,164.45,16651.0,157.5469,157.6044,157.1733,157.5469,16651.0
2021-12-22 11:30:00,164.52,164.64,164.25,164.31,4011.0,157.614,157.729,157.3553,157.4128,4011.0
2021-12-22 12:00:00,164.34,164.56,164.23,164.29,3647.0,157.4416,157.6523,157.3362,157.3937,3647.0
2021-12-22 12:30:00,164.48,164.57,164.08,164.25,29883.0,157.5757,157.6619,157.1925,157.3553,29883.0
2021-12-22 13:00:00,164.21,164.43,164.01,164.12,29815.0,157.317,157.5278,157.1254,157.2308,29815.0
2021-12-22 13:30:00,164.18,165.19,164.14,164.59,22676.0,157.2883,158.2559,157.25,157.6811,22676.0
2021-12-22 14:00:00,164.77,165.29,164.61,165.03,9946.0,157.8535,158.3517,157.7002,158.1026,9946.0
2021-12-22 14:30:00,165.01,165.45,165.01,165.36,8364.0,158.0834,158.505,158.0834,158.4187,8364.0
2021-12-22 15:00:00,165.41,165.42,165.1,165.27,11099.0,158.4666,158.4762,158.1697,158.3325,11099.0
2021-12-22 15:30:00,165.3,165.89,165.17,165.84,25455.0,158.3613,158.9265,158.2367,158.8786,25455.0
2021-12-23 09:30:00,166.74,167.26,166.02,166.95,14107.0,159.7408,160.239,159.051,159.942,14107.0
2021-12-23 10:00:00,166.84,166.96,166.42,166.74,7440.0,159.8366,159.9516,159.4343,159.7408,7440.0
2021-12-23 10:30:00,166.78,167.28,166.49,166.51,36282.0,159.7791,160.2582,159.5013,159.5205,36282.0
2021-12-23 11:00:00,166.47,166.81,166.44,166.51,12120.0,159.4822,159.8079,159.4534,159.5205,12120.0
2021-12-23 11:30:00,166.53,166.53,166.04,166.14,2621.0,159.5396,159.5396,159.0702,159.166,2621.0
2021-12-23 12:00:00,166.17,166.17,165.9,166.04,1662.0,159.1947,159.1947,158.9361,159.0702,1662.0
2021-12-23 12:30:00,166.11,166.28,165.94,166.05,3249.0,159.1373,159.3001,158.9744,159.0798,3249.0
2021-12-23 13:00:00,165.84,166.12,165.5,165.7,4885.0,158.8786,159.1468,158.5529,158.7445,4885.0
2021-12-23 13:30:00,165.77,165.77,165.41,165.56,6694.0,158.8115,158.8115,158.4666,158.6104,6694.0
2021-12-23 14:00:00,165.62,165.88,165.62,165.76,6175.0,158.6678,158.9169,158.6678,158.802,6175.0
2021-12-23 14:30:00,165.86,166.05,165.85,165.91,5206.0,158.8978,159.0798,158.8882,158.9457,5206.0
2021-12-23 15:00:00,165.99,166.05,165.7,165.93,8423.0,159.0223,159.0798,158.7445,158.9648,8423.0
2021-12-23 15:30:00,165.95,166.0,165.42,165.42,53756.0,158.984,159.0319,158.4762,158.4762,53756.0
2021-12-27 09:30:00,165.96,165.96,164.48,164.78,8724.0,158.9936,158.9936,157.5757,157.8631,8724.0
2021-12-27 10:00:00,165.06,165.06,164.25,164.27,7460.0,158.1313,158.1313,157.3553,157.3745,7460.0
2021-12-27 10:30:00,164.11,164.28,163.93,164.0,15737.0,157.2212,157.3841,157.0488,157.1158,15737.0
2021-12-27 11:00:00,164.01,164.16,163.48,163.52,7719.0,157.1254,157.2691,156.6177,156.656,7719.0
2021-12-27 11:30:00,163.52,164.38,163.46,164.14,9728.0,156.656,157.4799,156.5985,157.25,9728.0
2021-12-27 12:00:00,163.91,163.91,163.51,163.88,3223.0,157.0296,157.0296,156.6464,157.0009,3223.0
2021-12-27 12:30:00,163.85,164.31,163.71,164.31,5959.0,156.9721,157.4128,156.838,157.4128,5959.0
2021-12-27 13:00:00,164.33,164.58,164.11,164.55,4891.0,157.432,157.6715,157.2212,157.6427,4891.0
2021-12-27 13:30:00,164.66,164.68,164.3,164.43,4189.0,157.7481,157.7673,157.4032,157.5278,4189.0
2021-12-27 14:00:00,164.4,164.73,164.29,164.65,4185.0,157.499,157.8152,157.3937,157.7386,4185.0
2021-12-27 14:30:00,164.71,165.13,164.67,165.13,11056.0,157.796,158.1984,157.7577,158.1984,11056.0
2021-12-27 15:00:00,165.08,165.28,164.91,165.28,10104.0,158.1505,158.3421,157.9876,158.3421,10104.0
2021-12-27 15:30:00,165.39,165.67,164.9,165.55,26206.0,158.4475,158.7157,157.9781,158.6008,26206.0
2021-12-28 09:30:00,166.06,166.74,164.33,166.15,3562.0,159.0894,159.7408,157.432,159.1756,3562.0
2021-12-28 10:00:00,166.53,167.3,166.33,166.87,2352.0,159.5396,160.2773,159.348,159.8654,2352.0
2021-12-28 10:30:00,166.71,166.95,166.54,166.83,2376.0,159.7121,159.942,159.5492,159.827,2376.0
2021-12-28 11:00:00,166.87,167.42,166.8,167.29,1470.0,159.8654,160.3923,159.7983,160.2677,1470.0
2021-12-28 11:30:00,167.18,167.36,167.18,167.27,1000.0,160.1624,160.3348,160.1624,160.2486,1000.0
2021-12-28 12:00:00,167.17,167.18,166.57,166.64,3863.0,160.1528,160.1624,159.578,159.645,3863.0
2021-12-28 12:30:00,166.61,167.02,166.59,166.98,2597.0,159.6163,160.0091,159.5971,159.9707,2597.0
2021-12-28 13:00:00,167.01,167.2,166.96,167.03,1913.0,159.9995,160.1815,159.9516,160.0186,1913.0
2021-12-28 13:30:00,167.0,167.3,166.99,167.26,1942.0,159.9899,160.2773,159.9803,160.239,1942.0
2021-12-28 14:00:00,167.19,167.19,166.72,166.86,2419.0,160.1719,160.1719,159.7217,159.8558,2419.0
2021-12-28 14:30:00,166.93,167.16,166.88,167.15,4610.0,159.9228,160.1432,159.8749,160.1336,4610.0
2021-12-28 15:00:00,167.0,167.08,166.92,167.07,5623.0,159.9899,160.0665,159.9133,160.057,5623.0
2021-12-28 15:30:00,167.03,167.42,166.99,167.39,23198.0,160.0186,160.3923,159.9803,160.3635,23198.0
2021-12-29 09:30:00,167.23,167.48,166.4,167.08,6062.0,160.2103,160.4498,159.4151,160.0665,6062.0
2021-12-29 10:00:00,167.3,167.62,166.78,167.0,2133.0,160.2773,160.5839,159.7791,159.9899,2133.0
2021-12-29 10:30:00,166.92,167.5,166.92,167.26,3804.0,159.9133,160.4689,159.9133,160.239,3804.0
2021-12-29 11:00:00,167.41,167.81,167.25,167.81,4648.0,160.3827,160.7659,160.2294,160.7659,4648.0
2021-12-29 11:30:00,167.72,168.1,167.72,168.09,2532.0,160.6797,161.0437,160.6797,161.0342,2532.0
2021-12-29 12:00:00,168.13,168.2,167.66,167.7,4200.0,161.0725,161.1395,160.6222,160.6605,4200.0
2021-12-29 12:30:00,167.69,168.07,167.65,167.93,2730.0,160.6509,161.015,160.6126,160.8809,2730.0
2021-12-29 13:00:00,168.04,168.06,167.81,167.94,5636.0,160.9863,161.0054,160.7659,160.8904,5636.0
2021-12-29 13:30:00,167.83,168.31,167.83,168.25,5266.0,160.7851,161.2449,160.7851,161.1874,5266.0
2021-12-29 14:00:00,168.22,168.37,168.14,168.33,2200.0,161.1587,161.3024,161.0821,161.2641,2200.0
2021-12-29 14:30:00,168.18,168.31,167.98,167.98,2648.0,161.1204,161.2449,160.9288,160.9288,2648.0
2021-12-29 15:00:00,168.04,168.4,168.02,168.25,5544.0,160.9863,161.3311,160.9671,161.1874,5544.0
2021-12-29 15:30:00,168.21,168.26,167.75,167.81,43342.0,161.1491,161.197,160.7084,160.7659,43342.0
2021-12-30 09:30:00,168.53,168.56,167.89,168.28,3485.0,161.4557,161.4844,160.8425,161.2162,3485.0
2021-12-30 10:00:00,168.16,168.59,167.75,168.54,5672.0,161.1012,161.5132,160.7084,161.4653,5672.0
2021-12-30 10:30:00,168.49,168.93,168.46,168.66,8627.0,161.4174,161.8389,161.3886,161.5802,8627.0
2021-12-30 11:00:00,168.58,168.73,168.14,168.45,8974.0,161.5036,161.6473,161.0821,161.379,8974.0
2021-12-30 11:30:00,168.42,168.5,168.29,168.49,2452.0,161.3503,161.4269,161.2258,161.4174,2452.0
2021-12-30 12:00:00,168.52,168.67,168.21,168.3,4000.0,161.4461,161.5898,161.1491,161.2353,4000.0
2021-12-30 12:30:00,168.27,168.42,168.19,168.32,4359.0,161.2066,161.3503,161.13,161.2545,4359.0
2021-12-30 13:00:00,168.23,168.25,167.83,168.0,4514.0,161.1683,161.1874,160.7851,160.9479,4514.0
2021-12-30 13:30:00,167.91,168.24,167.84,167.92,7425.0,160.8617,161.1779,160.7946,160.8713,7425.0
2021-12-30 14:00:00,167.98,168.37,167.98,168.37,2866.0,160.9288,161.3024,160.9288,161.3024,2866.0
2021-12-30 14:30:00,168.36,169.01,167.97,168.49,14206.0,161.2928,161.9155,160.9192,161.4174,14206.0
2021-12-30 15:00:00,168.37,168.43,168.09,168.1,5368.0,161.3024,161.3599,161.0342,161.0437,5368.0
2021-12-30 15:30:00,168.08,168.16,167.56,167.6,29364.0,161.0246,161.1012,160.5264,160.5647,29364.0
2021-12-31 09:30:00,167.31,167.87,167.05,167.79,8632.0,160.2869,160.8234,160.0378,160.7467,8632.0
2021-12-31 10:00:00,167.74,168.11,167.63,168.07,4485.0,160.6988,161.0533,160.5935,161.015,4485.0
2021-12-31 10:30:00,167.73,167.73,167.18,167.32,3029.0,160.6893,160.6893,160.1624,160.2965,3029.0
2021-12-31 11:00:00,167.28,167.71,167.01,167.01,4523.0,160.2582,160.6701,159.9995,159.9995,4523.0
2021-12-31 11:30:00,167.02,167.29,166.96,167.22,3323.0,160.0091,160.2677,159.9516,160.2007,3323.0
2021-12-31 12:00:00,167.22,167.22,166.73,166.86,3213.0,160.2007,160.2007,159.7312,159.8558,3213.0
2021-12-31 12:30:00,167.01,167.37,166.98,167.23,1959.0,159.9995,160.3444,159.9707,160.2103,1959.0
2021-12-31 13:00:00,167.37,167.43,167.03,167.1,1537.0,160.3444,160.4019,160.0186,160.0857,1537.0
2021-12-31 13:30:00,167.13,167.55,167.02,167.48,5781.0,160.1144,160.5168,160.0091,160.4498,5781.0
2021-12-31 14:00:00,167.47,167.56,167.28,167.28,3903.0,160.4402,160.5264,160.2582,160.2582,3903.0
2021-12-31 14:30:00,167.3,167.66,167.26,167.32,7562.0,160.2773,160.6222,160.239,160.2965,7562.0
2021-12-31 15:00:00,167.39,167.56,167.11,167.56,9000.0,160.3635,160.5264,160.0953,160.5264,9000.0
2021-12-31 15:30:00,167.61,167.71,166.82,166.93,35252.0,160.5743,160.6701,159.8175,159.9228,35252.0
2022-01-03 09:30:00,167.07,167.63,166.12,166.77,15661.0,160.057,160.5935,159.1468,159.7696,15661.0
2022-01-03 10:00:00,166.75,167.76,166.16,167.75,15703.0,159.7504,160.718,159.1852,160.7084,15703.0
2022-01-03 10:30:00,167.77,167.77,166.79,167.15,11121.0,160.7276,160.7276,159.7887,160.1336,11121.0
2022-01-03 11:00:00,167.03,167.84,167.03,167.52,21152.0,160.0186,160.7946,160.0186,160.4881,21152.0
2022-01-03 11:30:00,167.72,168.49,167.47,168.49,18012.0,160.6797,161.4174,160.4402,161.4174,18012.0
2022-01-03 12:00:00,168.46,169.02,168.17,169.02,10059.0,161.3886,161.9251,161.1108,161.9251,10059.0
2022-01-03 12:30:00,168.91,169.29,168.9,169.29,10635.0,161.8197,162.1838,161.8102,162.1838,10635.0
2022-01-03 13:00:00,169.24,169.63,169.15,169.6,12521.0,162.1359,162.5095,162.0497,162.4808,12521.0
2022-01-03 13:30:00,169.62,170.21,169.43,170.12,20913.0,162.4999,163.0652,162.3179,162.9789,20913.0
2022-01-03 14:00:00,170.11,170.8,170.0,170.78,18007.0,162.9694,163.6304,162.864,163.6112,18007.0
2022-01-03 14:30:00,170.71,171.05,170.54,170.74,28597.0,163.5442,163.8699,163.3813,163.5729,28597.0
2022-01-03 15:00:00,170.74,171.24,170.57,171.23,31061.0,163.5729,164.0519,163.41,164.0423,31061.0
2022-01-03 15:30:00,171.23,171.6,170.74,171.53,89780.0,164.0423,164.3968,163.5729,164.3298,89780.0
2022-01-04 09:30:00,171.11,172.94,169.15,172.7,28256.0,163.9274,165.6806,162.0497,165.4506,28256.0
2022-01-04 10:00:00,172.82,173.39,172.23,173.01,24965.0,165.5656,166.1117,165.0004,165.7476,24965.0
2022-01-04 10:30:00,172.96,175.78,172.76,175.68,40202.0,165.6997,168.4014,165.5081,168.3055,40202.0
2022-01-04 11:00:00,175.63,175.63,173.97,174.48,18625.0,168.2576,168.2576,166.6673,167.1559,18625.0
2022-01-04 11:30:00,174.38,174.55,173.89,174.13,15893.0,167.0601,167.223,166.5907,166.8206,15893.0
2022-01-04 12:00:00,174.0,174.5,173.74,173.92,37185.0,166.6961,167.1751,166.447,166.6194,37185.0
2022-01-04 12:30:00,173.84,174.43,173.46,174.24,17832.0,166.5428,167.108,166.1787,166.926,17832.0
2022-01-04 13:00:00,174.19,174.72,174.06,174.64,23032.0,166.8781,167.3858,166.7536,167.3092,23032.0
2022-01-04 13:30:00,174.7,174.77,174.11,174.55,24029.0,167.3667,167.4337,166.8015,167.223,24029.0
2022-01-04 14:00:00,174.55,174.9,174.33,174.86,18264.0,167.223,167.5583,167.0122,167.52,18264.0
2022-01-04 14:30:00,174.93,175.28,174.62,174.88,34752.0,167.587,167.9223,167.29,167.5391,34752.0
2022-01-04 15:00:00,174.88,175.36,174.45,174.67,47628.0,167.5391,167.999,167.1272,167.3379,47628.0
2022-01-04 15:30:00,174.64,175.09,174.44,174.64,140934.0,167.3092,167.7403,167.1176,167.3092,140934.0
2022-01-05 09:30:00,174.79,176.13,174.31,175.3,26333.0,167.4529,168.7367,166.9931,167.9415,26333.0
2022-01-05 10:00:00,175.3,175.43,173.92,174.58,19197.0,167.9415,168.066,166.6194,167.2517,19197.0
2022-01-05 10:30:00,174.61,176.49,174.54,176.14,25157.0,167.2805,169.0815,167.2134,168.7462,25157.0
2022-01-05 11:00:00,176.3,177.25,176.18,177.13,18461.0,168.8995,169.8096,168.7846,169.6947,18461.0
2022-01-05 11:30:00,177.12,177.14,176.56,176.91,15881.0,169.6851,169.7043,169.1486,169.4839,15881.0
2022-01-05 12:00:00,176.84,177.32,176.79,177.32,19851.0,169.4169,169.8767,169.369,169.8767,19851.0
2022-01-05 12:30:00,177.25,177.54,177.12,177.32,30983.0,169.8096,170.0875,169.6851,169.8767,30983.0
2022-01-05 13:00:00,177.33,177.33,175.71,175.71,17761.0,169.8863,169.8863,168.3343,168.3343,17761.0
2022-01-05 13:30:00,175.71,177.35,175.57,177.27,108948.0,168.3343,169.9054,168.2002,169.8288,108948.0
2022-01-05 14:00:00,177.28,177.4,175.49,175.59,67245.0,169.8384,169.9533,168.1235,168.2193,67245.0
2022-01-05 14:30:00,175.69,176.07,174.66,174.67,99568.0,168.3151,168.6792,167.3284,167.3379,99568.0
2022-01-05 15:00:00,174.66,175.01,174.29,174.42,24909.0,167.3284,167.6637,166.9739,167.0984,24909.0
2022-01-05 15:30:00,174.38,174.41,172.76,172.94,64833.0,167.0601,167.0889,165.5081,165.6806,64833.0
2022-01-06 09:30:00,173.04,174.34,171.23,171.28,16120.0,165.7764,167.0218,164.0423,164.0902,16120.0
2022-01-06 10:00:00,171.27,172.62,171.25,171.38,12591.0,164.0807,165.374,164.0615,164.186,12591.0
2022-01-06 10:30:00,171.19,171.7,170.24,170.44,9517.0,164.004,164.4926,163.0939,163.2855,9517.0
2022-01-06 11:00:00,170.45,170.63,169.75,169.99,19652.0,163.2951,163.4675,162.6245,162.8544,19652.0
2022-01-06 11:30:00,169.91,169.97,168.4,169.01,38336.0,162.7778,162.8352,161.3311,161.9155,38336.0
2022-01-06 12:00:00,169.0,169.98,168.81,169.46,23333.0,161.906,162.8448,161.7239,162.3466,23333.0
2022-01-06 12:30:00,169.51,169.82,169.36,169.39,12946.0,162.3945,162.6915,162.2508,162.2796,12946.0
2022-01-06 13:00:00,169.43,170.35,169.33,170.2,8972.0,162.3179,163.1993,162.2221,163.0556,8972.0
2022-01-06 13:30:00,170.16,170.16,169.3,169.34,16274.0,163.0173,163.0173,162.1934,162.2317,16274.0
2022-01-06 14:00:00,169.31,170.16,169.3,169.78,22743.0,162.2029,163.0173,162.1934,162.6532,22743.0
2022-01-06 14:30:00,169.79,170.77,169.4,170.75,24424.0,162.6628,163.6017,162.2892,163.5825,24424.0
2022-01-06 15:00:00,170.79,170.79,169.61,169.93,13361.0,163.6208,163.6208,162.4903,162.7969,13361.0
2022-01-06 15:30:00,169.84,169.94,169.21,169.54,51782.0,162.7107,162.8065,162.1071,162.4233,51782.0
2022-01-07 09:30:00,169.18,169.18,167.4,167.75,15652.0,162.0784,162.0784,160.3731,160.7084,15652.0
2022-01-07 10:00:00,167.79,168.38,167.53,168.07,20838.0,160.7467,161.312,160.4977,161.015,20838.0
2022-01-07 10:30:00,167.83,168.87,167.78,168.39,12980.0,160.7851,161.7814,160.7372,161.3216,12980.0
2022-01-07 11:00:00,168.45,169.96,168.36,169.86,15457.0,161.379,162.8257,161.2928,162.7299,15457.0
2022-01-07 11:30:00,169.86,170.42,169.65,170.24,8653.0,162.7299,163.2663,162.5287,163.0939,8653.0
2022-01-07 12:00:00,170.24,170.47,169.93,170.08,9382.0,163.0939,163.3142,162.7969,162.9406,9382.0
2022-01-07 12:30:00,170.05,170.37,170.05,170.13,10663.0,162.9119,163.2184,162.9119,162.9885,10663.0
2022-01-07 13:00:00,170.18,170.83,170.04,170.83,8702.0,163.0364,163.6591,162.9023,163.6591,8702.0
2022-01-07 13:30:00,170.91,171.08,170.81,170.99,9125.0,163.7358,163.8986,163.64,163.8124,9125.0
2022-01-07 14:00:00,171.13,171.13,170.65,170.74,8136.0,163.9465,163.9465,163.4867,163.5729,8136.0
2022-01-07 14:30:00,170.66,170.85,170.4,170.81,9681.0,163.4963,163.6783,163.2472,163.64,9681.0
2022-01-07 15:00:00,170.68,170.84,170.14,170.57,12246.0,163.5154,163.6687,162.9981,163.41,12246.0
2022-01-07 15:30:00,170.6,170.75,169.66,169.75,54615.0,163.4388,163.5825,162.5382,162.6245,54615.0
2022-01-10 09:30:00,169.24,170.06,166.6,166.64,11965.0,162.1359,162.9215,159.6067,159.645,11965.0
2022-01-10 10:00:00,166.63,167.68,166.22,166.8,11888.0,159.6354,160.6414,159.2426,159.7983,11888.0
2022-01-10 10:30:00,166.93,168.04,166.69,168.03,13838.0,159.9228,160.9863,159.6929,160.9767,13838.0
2022-01-10 11:00:00,168.04,168.55,167.67,168.02,18675.0,160.9863,161.4748,160.6318,160.9671,18675.0
2022-01-10 11:30:00,167.96,168.57,167.81,168.53,12418.0,160.9096,161.494,160.7659,161.4557,12418.0
2022-01-10 12:00:00,168.49,168.82,168.16,168.21,5423.0,161.4174,161.7335,161.1012,161.1491,5423.0
2022-01-10 12:30:00,168.32,168.57,167.91,168.48,8489.0,161.2545,161.494,160.8617,161.4078,8489.0
2022-01-10 13:00:00,168.53,168.89,168.43,168.66,5678.0,161.4557,161.8006,161.3599,161.5802,5678.0
2022-01-10 13:30:00,168.75,169.75,168.75,169.31,17475.0,161.6664,162.6245,161.6664,162.2029,17475.0
2022-01-10 14:00:00,169.34,169.41,169.01,169.02,10371.0,162.2317,162.2987,161.9155,161.9251,10371.0
2022-01-10 14:30:00,169.02,169.18,168.61,168.78,13720.0,161.9251,162.0784,161.5323,161.6952,13720.0
2022-01-10 15:00:00,168.82,169.0,168.4,168.64,14718.0,161.7335,161.906,161.3311,161.5611,14718.0
2022-01-10 15:30:00,168.62,169.62,168.32,169.56,52616.0,161.5419,162.4999,161.2545,162.4424,52616.0
2022-01-11 09:30:00,169.6,169.79,166.09,167.33,18186.0,162.4808,162.6628,159.1181,160.3061,18186.0
2022-01-11 10:00:00,167.5,167.62,166.64,167.43,12560.0,160.4689,160.5839,159.645,160.4019,12560.0
2022-01-11 10:30:00,167.65,168.36,167.49,167.96,12865.0,160.6126,161.2928,160.4593,160.9096,12865.0
2022-01-11 11:00:00,168.09,168.76,167.88,168.58,11206.0,161.0342,161.676,160.833,161.5036,11206.0
2022-01-11 11:30:00,168.73,169.19,168.03,168.08,18497.0,161.6473,162.088,160.9767,161.0246,18497.0
2022-01-11 12:00:00,168.09,169.0,167.95,168.88,8544.0,161.0342,161.906,160.9,161.791,8544.0
2022-01-11 12:30:00,168.86,168.93,168.64,168.77,9383.0,161.7718,161.8389,161.5611,161.6856,9383.0
2022-01-11 13:00:00,168.79,169.45,168.61,169.0,10555.0,161.7048,162.3371,161.5323,161.906,10555.0
2022-01-11 13:30:00,169.05,169.27,168.83,169.11,12134.0,161.9539,162.1646,161.7431,162.0113,12134.0
2022-01-11 14:00:00,169.01,169.12,168.63,169.12,9740.0,161.9155,162.0209,161.5515,162.0209,9740.0
2022-01-11 14:30:00,169.1,169.59,169.04,169.56,8262.0,162.0018,162.4712,161.9443,162.4424,8262.0
2022-01-11 15:00:00,169.65,169.95,169.58,169.91,11626.0,162.5287,162.8161,162.4616,162.7778,11626.0
2022-01-11 15:30:00,169.93,169.93,169.47,169.72,39116.0,162.7969,162.7969,162.3562,162.5957,39116.0
2022-01-12 09:30:00,170.0,172.06,169.82,172.06,17645.0,162.864,164.8375,162.6915,164.8375,17645.0
2022-01-12 10:00:00,171.81,172.39,171.15,171.65,10783.0,164.598,165.1537,163.9657,164.4447,10783.0
2022-01-12 10:30:00,171.55,171.87,170.57,171.51,9160.0,164.3489,164.6555,163.41,164.3106,9160.0
2022-01-12 11:00:00,171.49,171.87,170.98,171.85,8618.0,164.2914,164.6555,163.8028,164.6363,8618.0
2022-01-12 11:30:00,171.77,172.97,171.54,172.92,26552.0,164.5597,165.7093,164.3393,165.6614,26552.0
2022-01-12 12:00:00,172.9,172.96,172.1,172.4,7642.0,165.6422,165.6997,164.8758,165.1632,7642.0
2022-01-12 12:30:00,172.36,172.57,171.12,171.55,11417.0,165.1249,165.3261,163.937,164.3489,11417.0
2022-01-12 13:00:00,171.54,171.92,171.15,171.16,50404.0,164.3393,164.7034,163.9657,163.9753,50404.0
2022-01-12 13:30:00,171.15,171.16,170.62,171.0,11294.0,163.9657,163.9753,163.458,163.822,11294.0
2022-01-12 14:00:00,171.03,171.4,170.84,171.33,9623.0,163.8507,164.2052,163.6687,164.1381,9623.0
2022-01-12 14:30:00,171.32,171.41,170.81,171.23,6370.0,164.1286,164.2148,163.64,164.0423,6370.0
2022-01-12 15:00:00,171.18,171.59,171.08,171.59,9960.0,163.9944,164.3872,163.8986,164.3872,9960.0
2022-01-12 15:30:00,171.61,172.19,171.26,171.96,37811.0,164.4064,164.962,164.0711,164.7417,37811.0
2022-01-13 09:30:00,172.67,172.67,170.19,171.79,28679.0,165.4219,165.4219,163.046,164.5788,28679.0
2022-01-13 10:00:00,171.58,172.17,171.17,171.87,19979.0,164.3777,164.9429,163.9849,164.6555,19979.0
2022-01-13 10:30:00,171.92,172.12,171.47,172.0,11262.0,164.7034,164.895,164.2723,164.78,11262.0
2022-01-13 11:00:00,172.02,172.03,171.51,171.91,8766.0,164.7992,164.8088,164.3106,164.6938,8766.0
2022-01-13 11:30:00,171.87,172.15,171.66,172.07,8140.0,164.6555,164.9237,164.4543,164.8471,8140.0
2022-01-13 12:00:00,171.93,172.03,171.49,171.49,8721.0,164.713,164.8088,164.2914,164.2914,8721.0
2022-01-13 12:30:00,171.67,172.24,171.67,171.9,14555.0,164.4639,165.0099,164.4639,164.6842,14555.0
2022-01-13 13:00:00,171.81,172.19,171.77,171.78,14423.0,164.598,164.962,164.5597,164.5693,14423.0
2022-01-13 13:30:00,171.78,171.79,171.42,171.51,20994.0,164.5693,164.5788,164.2244,164.3106,20994.0
2022-01-13 14:00:00,171.52,171.68,170.13,170.18,22309.0,164.3202,164.4735,162.9885,163.0364,22309.0
2022-01-13 14:30:00,170.3,170.4,169.43,169.76,12615.0,163.1514,163.2472,162.3179,162.6341,12615.0
2022-01-13 15:00:00,169.65,169.65,168.73,169.49,17672.0,162.5287,162.5287,161.6473,162.3754,17672.0
2022-01-13 15:30:00,169.59,169.67,167.69,168.05,88818.0,162.4712,162.5478,160.6509,160.9958,88818.0
2022-01-14 09:30:00,166.85,168.29,166.61,166.69,11677.0,159.8462,161.2258,159.6163,159.6929,11677.0
2022-01-14 10:00:00,166.91,166.91,165.13,165.74,19840.0,159.9037,159.9037,158.1984,158.7828,19840.0
2022-01-14 10:30:00,165.58,166.6,165.31,166.09,22814.0,158.6295,159.6067,158.3708,159.1181,22814.0
2022-01-14 11:00:00,166.05,166.74,165.79,166.16,28725.0,159.0798,159.7408,158.8307,159.1852,28725.0
2022-01-14 11:30:00,165.93,167.1,165.85,166.71,13652.0,158.9648,160.0857,158.8882,159.7121,13652.0
2022-01-14 12:00:00,166.75,167.07,166.62,166.83,18355.0,159.7504,160.057,159.6259,159.827,18355.0
2022-01-14 12:30:00,166.78,167.77,166.76,167.76,18215.0,159.7791,160.7276,159.76,160.718,18215.0
2022-01-14 13:00:00,167.69,168.07,167.33,167.54,15136.0,160.6509,161.015,160.3061,160.5072,15136.0
2022-01-14 13:30:00,167.42,167.87,167.41,167.79,6849.0,160.3923,160.8234,160.3827,160.7467,6849.0
2022-01-14 14:00:00,167.85,168.1,167.59,167.64,5950.0,160.8042,161.0437,160.5551,160.603,5950.0
2022-01-14 14:30:00,167.61,168.41,167.42,168.38,19236.0,160.5743,161.3407,160.3923,161.312,19236.0
2022-01-14 15:00:00,168.38,168.61,168.13,168.38,17172.0,161.312,161.5323,161.0725,161.312,17172.0
2022-01-14 15:30:00,168.46,169.05,168.26,168.95,66249.0,161.3886,161.9539,161.197,161.8581,66249.0
2022-01-18 09:30:00,167.89,167.89,164.81,165.04,16207.0,160.8425,160.8425,157.8918,158.1122,16207.0
2022-01-18 10:00:00,165.28,165.42,163.72,164.79,10931.0,158.3421,158.4762,156.8476,157.8727,10931.0
2022-01-18 10:30:00,164.95,166.35,164.94,166.04,6028.0,158.026,159.3672,158.0164,159.0702,6028.0
2022-01-18 11:00:00,166.0,166.19,165.55,165.69,8056.0,159.0319,159.2139,158.6008,158.7349,8056.0
2022-01-18 11:30:00,165.69,166.21,165.04,166.16,10748.0,158.7349,159.2331,158.1122,159.1852,10748.0
2022-01-18 12:00:00,166.13,166.34,165.84,165.84,7591.0,159.1564,159.3576,158.8786,158.8786,7591.0
2022-01-18 12:30:00,165.81,166.21,165.21,165.43,9880.0,158.8499,159.2331,158.275,158.4858,9880.0
2022-01-18 13:00:00,165.41,166.28,165.26,165.73,6675.0,158.4666,159.3001,158.3229,158.7732,6675.0
2022-01-18 13:30:00,165.69,165.86,165.08,165.14,9306.0,158.7349,158.8978,158.1505,158.208,9306.0
2022-01-18 14:00:00,165.09,165.65,164.53,164.71,27559.0,158.1601,158.6966,157.6236,157.796,27559.0
2022-01-18 14:30:00,164.73,165.01,163.66,163.93,28495.0,157.8152,158.0834,156.7901,157.0488,28495.0
2022-01-18 15:00:00,163.93,165.32,163.3,165.26,36151.0,157.0488,158.3804,156.4452,158.3229,36151.0
2022-01-18 15:30:00,165.48,166.02,165.0,165.4,78709.0,158.5337,159.051,158.0739,158.4571,78709.0
2022-01-19 09:30:00,165.53,168.28,163.72,167.83,35646.0,158.5816,161.2162,156.8476,160.7851,35646.0
2022-01-19 10:00:00,167.6,167.76,167.05,167.26,15890.0,160.5647,160.718,160.0378,160.239,15890.0
2022-01-19 10:30:00,167.25,168.68,167.25,168.49,10023.0,160.2294,161.5994,160.2294,161.4174,10023.0
2022-01-19 11:00:00,168.71,168.71,167.64,167.93,23053.0,161.6281,161.6281,160.603,160.8809,23053.0
2022-01-19 11:30:00,168.0,168.11,167.63,167.81,14854.0,160.9479,161.0533,160.5935,160.7659,14854.0
2022-01-19 12:00:00,168.1,169.61,167.94,169.53,52369.0,161.0437,162.4903,160.8904,162.4137,52369.0
2022-01-19 12:30:00,169.41,170.47,169.4,170.22,27204.0,162.2987,163.3142,162.2892,163.0747,27204.0
2022-01-19 13:00:00,170.17,170.36,169.89,170.05,10122.0,163.0268,163.2089,162.7586,162.9119,10122.0
2022-01-19 13:30:00,169.9,170.13,168.75,168.75,14378.0,162.7682,162.9885,161.6664,161.6664,14378.0
2022-01-19 14:00:00,168.72,168.96,168.33,168.4,23624.0,161.6377,161.8676,161.2641,161.3311,23624.0
2022-01-19 14:30:00,168.37,168.6,168.19,168.25,54505.0,161.3024,161.5227,161.13,161.1874,54505.0
2022-01-19 15:00:00,168.03,168.06,167.28,167.32,16605.0,160.9767,161.0054,160.2582,160.2965,16605.0
2022-01-19 15:30:00,167.24,167.28,166.18,166.43,73036.0,160.2198,160.2582,159.2043,159.4438,73036.0
2022-01-20 09:30:00,167.94,169.35,167.11,168.89,20727.0,160.8904,162.2413,160.0953,161.8006,20727.0
2022-01-20 10:00:00,168.61,168.95,167.54,168.25,8211.0,161.5323,161.8581,160.5072,161.1874,8211.0
2022-01-20 10:30:00,168.39,168.7,167.98,168.09,35652.0,161.3216,161.6185,160.9288,161.0342,35652.0
2022-01-20 11:00:00,167.85,168.26,167.11,167.26,7373.0,160.8042,161.197,160.0953,160.239,7373.0
2022-01-20 11:30:00,167.39,167.39,166.49,167.34,16677.0,160.3635,160.3635,159.5013,160.3156,16677.0
2022-01-20 12:00:00,167.31,167.48,166.1,166.3,23082.0,160.2869,160.4498,159.1277,159.3193,23082.0
2022-01-20 12:30:00,166.22,166.64,165.77,165.86,10776.0,159.2426,159.645,158.8115,158.8978,10776.0
2022-01-20 13:00:00,165.82,165.97,165.19,165.35,11562.0,158.8594,159.0031,158.2559,158.4092,11562.0
2022-01-20 13:30:00,165.47,165.62,164.92,164.92,6614.0,158.5241,158.6678,157.9972,157.9972,6614.0
2022-01-20 14:00:00,165.0,165.11,163.67,163.81,30008.0,158.0739,158.1792,156.7997,156.9338,30008.0
2022-01-20 14:30:00,163.86,164.17,163.31,163.66,53138.0,156.9817,157.2787,156.4548,156.7901,53138.0
2022-01-20 15:00:00,163.76,163.96,162.52,162.74,47730.0,156.8859,157.0775,155.698,155.9087,47730.0
2022-01-20 15:30:00,162.74,163.51,162.62,163.09,149797.0,155.9087,156.6464,155.7938,156.244,149797.0
2022-01-21 09:30:00,163.49,165.79,161.28,165.46,62507.0,156.6272,158.8307,154.51,158.5146,62507.0
2022-01-21 10:00:00,165.62,166.08,165.2,165.4,24829.0,158.6678,159.1085,158.2655,158.4571,24829.0
2022-01-21 10:30:00,166.0,166.15,165.56,165.57,17267.0,159.0319,159.1756,158.6104,158.6199,17267.0
2022-01-21 11:00:00,165.7,166.07,165.04,165.04,15568.0,158.7445,159.0989,158.1122,158.1122,15568.0
2022-01-21 11:30:00,165.02,165.04,164.35,164.49,15380.0,158.093,158.1122,157.4511,157.5853,15380.0
2022-01-21 12:00:00,164.44,165.29,164.39,165.06,18651.0,157.5374,158.3517,157.4895,158.1313,18651.0
2022-01-21 12:30:00,164.9,165.09,164.25,164.88,22709.0,157.9781,158.1601,157.3553,157.9589,22709.0
2022-01-21 13:00:00,165.07,165.19,164.4,164.58,21166.0,158.1409,158.2559,157.499,157.6715,21166.0
2022-01-21 13:30:00,164.57,165.24,164.51,164.96,32972.0,157.6619,158.3038,157.6044,158.0355,32972.0
2022-01-21 14:00:00,164.81,165.41,164.81,164.92,22209.0,157.8918,158.4666,157.8918,157.9972,22209.0
2022-01-21 14:30:00,164.82,165.07,164.36,164.53,28783.0,157.9014,158.1409,157.4607,157.6236,28783.0
2022-01-21 15:00:00,164.52,164.7,163.4,163.53,35177.0,157.614,157.7865,156.541,156.6656,35177.0
2022-01-21 15:30:00,163.59,164.18,163.54,163.68,149334.0,156.723,157.2883,156.6751,156.8093,149334.0
2022-01-24 09:30:00,170.45,170.46,162.5,163.92,29261.0,163.2951,163.3047,155.6788,157.0392,29261.0
2022-01-24 10:00:00,164.16,164.38,162.56,163.47,25846.0,157.2691,157.4799,155.7363,156.6081,25846.0
2022-01-24 10:30:00,163.82,164.44,162.5,162.65,12409.0,156.9434,157.5374,155.6788,155.8225,12409.0
2022-01-24 11:00:00,162.61,162.71,162.13,162.43,15370.0,155.7842,155.88,155.3243,155.6117,15370.0
2022-01-24 11:30:00,162.39,162.4,160.84,161.52,11760.0,155.5734,155.583,154.0885,154.7399,11760.0
2022-01-24 12:00:00,161.4,161.48,160.56,161.12,12929.0,154.625,154.7016,153.8202,154.3567,12929.0
2022-01-24 12:30:00,160.95,161.8,160.72,161.43,16010.0,154.1939,155.0082,153.9735,154.6537,16010.0
2022-01-24 13:00:00,161.46,161.47,160.8,161.11,12648.0,154.6825,154.692,154.0502,154.3471,12648.0
2022-01-24 13:30:00,160.99,161.3,160.45,161.3,15540.0,154.2322,154.5292,153.7149,154.5292,15540.0
2022-01-24 14:00:00,161.3,162.41,160.71,160.71,19742.0,154.5292,155.5926,153.9639,153.9639,19742.0
2022-01-24 14:30:00,160.81,161.18,159.8,161.18,14960.0,154.0597,154.4142,153.0921,154.4142,14960.0
2022-01-24 15:00:00,161.72,162.16,161.32,161.64,16580.0,154.9315,155.3531,154.5483,154.8549,16580.0
2022-01-24 15:30:00,161.57,163.45,161.2,163.22,56847.0,154.7878,156.5889,154.4334,156.3686,56847.0
2022-01-25 09:30:00,161.57,162.51,158.22,158.22,47311.0,154.7878,155.6884,151.5785,151.5785,47311.0
2022-01-25 10:00:00,158.26,159.9,157.8,159.77,12823.0,151.6168,153.1879,151.1761,153.0634,12823.0
2022-01-25 10:30:00,159.77,160.07,158.51,158.55,29552.0,153.0634,153.3508,151.8563,151.8946,29552.0
2022-01-25 11:00:00,158.71,159.56,157.52,159.11,33676.0,152.0479,152.8622,150.9078,152.4311,33676.0
2022-01-25 11:30:00,158.83,159.0,158.41,158.72,28538.0,152.1629,152.3257,151.7605,152.0575,28538.0
2022-01-25 12:00:00,158.4,159.57,158.35,159.51,23928.0,151.7509,152.8718,151.703,152.8143,23928.0
2022-01-25 12:30:00,159.38,159.64,158.62,158.74,19356.0,152.6898,152.9389,151.9617,152.0766,19356.0
2022-01-25 13:00:00,158.8,159.4,158.28,159.34,15237.0,152.1341,152.7089,151.6359,152.6514,15237.0
2022-01-25 13:30:00,159.33,159.84,159.19,159.63,28215.0,152.6419,153.1305,152.5077,152.9293,28215.0
2022-01-25 14:00:00,159.63,160.06,159.39,159.77,27117.0,152.9293,153.3412,152.6993,153.0634,27117.0
2022-01-25 14:30:00,160.0,160.79,159.75,160.75,24659.0,153.2837,154.0406,153.0442,154.0023,24659.0
2022-01-25 15:00:00,160.75,160.91,159.32,159.51,24369.0,154.0023,154.1555,152.6323,152.8143,24369.0
2022-01-25 15:30:00,159.42,159.75,158.43,158.85,100646.0,152.7281,153.0442,151.7796,152.182,100646.0
2022-01-26 09:30:00,159.51,160.9,159.51,160.65,29664.0,152.8143,154.146,152.8143,153.9065,29664.0
2022-01-26 10:00:00,160.73,161.5,160.29,160.44,19266.0,153.9831,154.7208,153.5616,153.7053,19266.0
2022-01-26 10:30:00,160.13,160.13,159.02,160.04,9504.0,153.4083,153.4083,152.3449,153.3221,9504.0
2022-01-26 11:00:00,160.28,161.61,160.14,161.31,18383.0,153.552,154.8262,153.4179,154.5388,18383.0
2022-01-26 11:30:00,161.38,161.49,161.0,161.33,11402.0,154.6058,154.7112,154.2418,154.5579,11402.0
2022-01-26 12:00:00,161.3,161.51,160.74,160.88,31414.0,154.5292,154.7304,153.9927,154.1268,31414.0
2022-01-26 12:30:00,160.97,161.2,160.3,160.4,32432.0,154.213,154.4334,153.5711,153.667,32432.0
2022-01-26 13:00:00,160.56,160.6,159.87,160.22,20955.0,153.8202,153.8586,153.1592,153.4945,20955.0
2022-01-26 13:30:00,160.26,160.32,159.21,159.29,37273.0,153.5328,153.5903,152.5269,152.6035,37273.0
2022-01-26 14:00:00,159.21,160.68,159.16,159.75,22401.0,152.5269,153.9352,152.479,153.0442,22401.0
2022-01-26 14:30:00,159.7,159.7,157.79,158.74,14500.0,152.9963,152.9963,151.1665,152.0766,14500.0
2022-01-26 15:00:00,158.47,158.49,155.92,156.72,15990.0,151.818,151.8371,149.375,150.1414,15990.0
2022-01-26 15:30:00,156.86,157.32,156.29,156.82,63548.0,150.2755,150.7162,149.7295,150.2372,63548.0
2022-01-27 09:30:00,157.65,158.88,157.21,158.75,19649.0,151.0324,152.2108,150.6109,152.0862,19649.0
2022-01-27 10:00:00,158.49,159.28,158.02,158.02,16131.0,151.8371,152.594,151.3869,151.3869,16131.0
2022-01-27 10:30:00,158.2,158.96,157.49,158.96,9465.0,151.5593,152.2874,150.8791,152.2874,9465.0
2022-01-27 11:00:00,158.99,159.92,158.57,159.41,103340.0,152.3161,153.2071,151.9138,152.7185,103340.0
2022-01-27 11:30:00,159.56,160.65,159.56,160.25,64645.0,152.8622,153.9065,152.8622,153.5232,64645.0
2022-01-27 12:00:00,160.19,160.3,158.78,159.34,15777.0,153.4658,153.5711,152.115,152.6514,15777.0
2022-01-27 12:30:00,159.28,159.38,156.88,157.84,34041.0,152.594,152.6898,150.2947,151.2144,34041.0
2022-01-27 13:00:00,157.81,157.81,156.37,156.37,19285.0,151.1857,151.1857,149.8061,149.8061,19285.0
2022-01-27 13:30:00,156.36,156.85,155.91,156.65,100677.0,149.7965,150.266,149.3654,150.0744,100677.0
2022-01-27 14:00:00,156.62,157.02,155.91,155.99,18906.0,150.0456,150.4288,149.3654,149.4421,18906.0
2022-01-27 14:30:00,156.06,156.58,155.69,155.86,19082.0,149.5091,150.0073,149.1547,149.3175,19082.0
2022-01-27 15:00:00,155.84,156.49,155.44,156.45,88522.0,149.2984,149.9211,148.9152,149.8828,88522.0
2022-01-27 15:30:00,156.52,157.49,156.34,157.22,88537.0,149.9498,150.8791,149.7774,150.6204,88537.0
2022-01-28 09:30:00,157.96,159.06,156.06,156.89,16315.0,151.3294,152.3832,149.5091,150.3043,16315.0
2022-01-28 10:00:00,156.87,158.45,156.68,158.07,21040.0,150.2851,151.7988,150.1031,151.4348,21040.0
2022-01-28 10:30:00,158.25,159.19,157.36,159.19,32468.0,151.6072,152.5077,150.7546,152.5077,32468.0
2022-01-28 11:00:00,159.19,159.84,158.35,159.75,25530.0,152.5077,153.1305,151.703,153.0442,25530.0
2022-01-28 11:30:00,159.93,161.47,159.8,161.45,13699.0,153.2167,154.692,153.0921,154.6729,13699.0
2022-01-28 12:00:00,161.35,162.35,161.06,162.08,18454.0,154.5771,155.5351,154.2992,155.2764,18454.0
2022-01-28 12:30:00,162.08,162.45,161.64,161.97,14772.0,155.2764,155.6309,154.8549,155.171,14772.0
2022-01-28 13:00:00,162.05,162.81,162.03,162.43,12943.0,155.2477,155.9758,155.2285,155.6117,12943.0
2022-01-28 13:30:00,162.49,163.46,162.48,163.46,18182.0,155.6692,156.5985,155.6596,156.5985,18182.0
2022-01-28 14:00:00,163.46,163.78,162.51,162.55,35876.0,156.5985,156.9051,155.6884,155.7267,35876.0
2022-01-28 14:30:00,162.39,163.96,162.19,163.95,20747.0,155.5734,157.0775,155.3818,157.0679,20747.0
2022-01-28 15:00:00,164.06,164.26,163.39,163.73,49977.0,157.1733,157.3649,156.5314,156.8572,49977.0
2022-01-28 15:30:00,163.66,165.56,163.4,165.56,80176.0,156.7901,158.6104,156.541,158.6104,80176.0
2022-01-31 09:30:00,164.36,165.19,163.6,164.08,26547.0,157.4607,158.2559,156.7326,157.1925,26547.0
2022-01-31 10:00:00,164.29,164.49,163.84,164.13,22138.0,157.3937,157.5853,156.9626,157.2404,22138.0
2022-01-31 10:30:00,163.86,164.89,163.74,164.75,15741.0,156.9817,157.9685,156.8668,157.8344,15741.0
2022-01-31 11:00:00,164.86,165.76,164.54,165.06,14894.0,157.9397,158.802,157.6332,158.1313,14894.0
2022-01-31 11:30:00,164.92,166.58,164.68,166.56,14252.0,157.9972,159.5875,157.7673,159.5684,14252.0
2022-01-31 12:00:00,166.06,166.16,165.67,165.67,11435.0,159.0894,159.1852,158.7157,158.7157,11435.0
2022-01-31 12:30:00,165.77,166.17,165.46,166.16,11606.0,158.8115,159.1947,158.5146,159.1852,11606.0
2022-01-31 13:00:00,166.13,166.31,165.77,166.0,12700.0,159.1564,159.3289,158.8115,159.0319,12700.0
2022-01-31 13:30:00,165.68,166.18,165.68,166.16,11163.0,158.7253,159.2043,158.7253,159.1852,11163.0
2022-01-31 14:00:00,166.16,166.44,166.02,166.17,8424.0,159.1852,159.4534,159.051,159.1947,8424.0
2022-01-31 14:30:00,166.09,166.91,166.01,166.58,18221.0,159.1181,159.9037,159.0415,159.5875,18221.0
2022-01-31 15:00:00,166.63,166.93,166.19,166.58,42721.0,159.6354,159.9228,159.2139,159.5875,42721.0
2022-01-31 15:30:00,166.59,167.96,166.49,167.67,85808.0,159.5971,160.9096,159.5013,160.6318,85808.0
2022-02-01 09:30:00,168.13,168.88,167.63,167.92,21965.0,161.0725,161.791,160.5935,160.8713,21965.0
2022-02-01 10:00:00,167.89,168.57,167.71,168.05,26296.0,160.8425,161.494,160.6701,160.9958,26296.0
2022-02-01 10:30:00,168.08,168.42,167.82,168.42,20487.0,161.0246,161.3503,160.7755,161.3503,20487.0
2022-02-01 11:00:00,168.63,168.63,167.96,168.18,17910.0,161.5515,161.5515,160.9096,161.1204,17910.0
2022-02-01 11:30:00,168.25,168.48,167.91,168.28,11155.0,161.1874,161.4078,160.8617,161.2162,11155.0
2022-02-01 12:00:00,168.33,168.44,167.86,168.07,12405.0,161.2641,161.3695,160.8138,161.015,12405.0
2022-02-01 12:30:00,168.08,168.37,167.78,168.28,71105.0,161.0246,161.3024,160.7372,161.2162,71105.0
2022-02-01 13:00:00,168.05,168.18,167.72,168.03,71630.0,160.9958,161.1204,160.6797,160.9767,71630.0
2022-02-01 13:30:00,167.99,168.54,167.89,168.47,6974.0,160.9383,161.4653,160.8425,161.3982,6974.0
2022-02-01 14:00:00,168.56,168.85,167.91,168.02,11387.0,161.4844,161.7622,160.8617,160.9671,11387.0
2022-02-01 14:30:00,167.92,168.14,167.76,168.06,15418.0,160.8713,161.0821,160.718,161.0054,15418.0
2022-02-01 15:00:00,168.29,168.42,167.78,168.02,20927.0,161.2258,161.3503,160.7372,160.9671,20927.0
2022-02-01 15:30:00,168.05,168.85,167.77,168.71,75396.0,160.9958,161.7622,160.7276,161.6281,75396.0
2022-02-02 09:30:00,170.98,170.99,167.89,168.86,21376.0,163.8028,163.8124,160.8425,161.7718,21376.0
2022-02-02 10:00:00,168.99,169.44,168.27,169.09,7769.0,161.8964,162.3275,161.2066,161.9922,7769.0
2022-02-02 10:30:00,169.06,170.18,168.58,169.98,22677.0,161.9634,163.0364,161.5036,162.8448,22677.0
2022-02-02 11:00:00,169.76,170.79,169.46,170.65,8603.0,162.6341,163.6208,162.3466,163.4867,8603.0
2022-02-02 11:30:00,170.73,171.21,170.45,170.61,11451.0,163.5633,164.0232,163.2951,163.4484,11451.0
2022-02-02 12:00:00,170.59,170.59,169.58,169.68,15857.0,163.4292,163.4292,162.4616,162.5574,15857.0
2022-02-02 12:30:00,169.68,170.79,169.68,170.71,24024.0,162.5574,163.6208,162.5574,163.5442,24024.0
2022-02-02 13:00:00,170.61,170.61,170.06,170.08,11746.0,163.4484,163.4484,162.9215,162.9406,11746.0
2022-02-02 13:30:00,170.22,170.57,170.22,170.55,7409.0,163.0747,163.41,163.0747,163.3909,7409.0
2022-02-02 14:00:00,170.55,170.8,170.27,170.69,10975.0,163.3909,163.6304,163.1226,163.525,10975.0
2022-02-02 14:30:00,170.72,170.97,170.61,170.62,7893.0,163.5538,163.7933,163.4484,163.458,7893.0
2022-02-02 15:00:00,170.68,170.88,170.09,170.49,23059.0,163.5154,163.707,162.9502,163.3334,23059.0
2022-02-02 15:30:00,170.55,170.91,170.31,170.67,56750.0,163.3909,163.7358,163.161,163.5059,56750.0
2022-02-03 09:30:00,169.06,170.0,166.24,166.66,26907.0,161.9634,162.864,159.2618,159.6642,26907.0
2022-02-03 10:00:00,166.77,168.27,166.77,167.17,17085.0,159.7696,161.2066,159.7696,160.1528,17085.0
2022-02-03 10:30:00,167.23,167.85,166.98,167.37,12597.0,160.2103,160.8042,159.9707,160.3444,12597.0
2022-02-03 11:00:00,167.24,167.6,167.0,167.27,10167.0,160.2198,160.5647,159.9899,160.2486,10167.0
2022-02-03 11:30:00,167.22,167.37,167.06,167.16,11024.0,160.2007,160.3444,160.0474,160.1432,11024.0
2022-02-03 12:00:00,167.11,167.3,166.86,167.3,12954.0,160.0953,160.2773,159.8558,160.2773,12954.0
2022-02-03 12:30:00,167.34,167.47,167.02,167.35,5427.0,160.3156,160.4402,160.0091,160.3252,5427.0
2022-02-03 13:00:00,167.35,167.54,167.02,167.36,7680.0,160.3252,160.5072,160.0091,160.3348,7680.0
2022-02-03 13:30:00,167.47,167.47,167.05,167.42,9335.0,160.4402,160.4402,160.0378,160.3923,9335.0
2022-02-03 14:00:00,167.43,167.43,167.09,167.09,7029.0,160.4019,160.4019,160.0761,160.0761,7029.0
2022-02-03 14:30:00,167.09,167.22,166.47,166.83,21237.0,160.0761,160.2007,159.4822,159.827,21237.0
2022-02-03 15:00:00,166.9,167.24,166.66,167.12,15612.0,159.8941,160.2198,159.6642,160.1049,15612.0
2022-02-03 15:30:00,167.09,167.33,166.5,167.09,73625.0,160.0761,160.3061,159.5109,160.0761,73625.0
2022-02-04 09:30:00,166.33,166.99,165.88,165.91,8707.0,159.348,159.9803,158.9169,158.9457,8707.0
2022-02-04 10:00:00,166.06,166.46,165.41,165.82,15491.0,159.0894,159.4726,158.4666,158.8594,15491.0
2022-02-04 10:30:00,165.77,166.13,165.32,165.99,19867.0,158.8115,159.1564,158.3804,159.0223,19867.0
2022-02-04 11:00:00,166.35,166.46,165.68,166.35,24733.0,159.3672,159.4726,158.7253,159.3672,24733.0
2022-02-04 11:30:00,166.31,166.53,166.19,166.19,10412.0,159.3289,159.5396,159.2139,159.2139,10412.0
2022-02-04 12:00:00,165.97,166.42,165.97,166.25,7762.0,159.0031,159.4343,159.0031,159.2714,7762.0
2022-02-04 12:30:00,166.48,166.71,166.29,166.62,7663.0,159.4917,159.7121,159.3097,159.6259,7663.0
2022-02-04 13:00:00,166.64,167.22,166.64,166.94,15708.0,159.645,160.2007,159.645,159.9324,15708.0
2022-02-04 13:30:00,166.95,167.6,166.76,167.51,15705.0,159.942,160.5647,159.76,160.4785,15705.0
2022-02-04 14:00:00,167.59,167.64,167.27,167.52,19627.0,160.5551,160.603,160.2486,160.4881,19627.0
2022-02-04 14:30:00,167.41,167.9,167.25,167.75,19314.0,160.3827,160.8521,160.2294,160.7084,19314.0
2022-02-04 15:00:00,167.86,168.43,167.73,168.19,18537.0,160.8138,161.3599,160.6893,161.13,18537.0
2022-02-04 15:30:00,168.26,168.39,167.92,168.06,95795.0,161.197,161.3216,160.8713,161.0054,95795.0
2022-02-07 09:30:00,168.63,168.91,165.79,166.1,19022.0,161.5515,161.8197,158.8307,159.1277,19022.0
2022-02-07 10:00:00,166.06,166.93,165.82,166.91,14562.0,159.0894,159.9228,158.8594,159.9037,14562.0
2022-02-07 10:30:00,166.75,167.82,166.69,167.45,13486.0,159.7504,160.7755,159.6929,160.421,13486.0
2022-02-07 11:00:00,167.54,168.19,167.35,168.05,15793.0,160.5072,161.13,160.3252,160.9958,15793.0
2022-02-07 11:30:00,167.96,167.96,167.46,167.7,12460.0,160.9096,160.9096,160.4306,160.6605,12460.0
2022-02-07 12:00:00,167.75,167.83,167.5,167.51,17254.0,160.7084,160.7851,160.4689,160.4785,17254.0
2022-02-07 12:30:00,167.59,167.96,167.39,167.7,38925.0,160.5551,160.9096,160.3635,160.6605,38925.0
2022-02-07 13:00:00,167.74,168.06,167.41,167.87,27312.0,160.6988,161.0054,160.3827,160.8234,27312.0
2022-02-07 13:30:00,167.88,167.99,167.44,167.72,12177.0,160.833,160.9383,160.4114,160.6797,12177.0
2022-02-07 14:00:00,167.63,167.81,167.55,167.66,22530.0,160.5935,160.7659,160.5168,160.6222,22530.0
2022-02-07 14:30:00,167.75,167.81,167.52,167.73,13831.0,160.7084,160.7659,160.4881,160.6893,13831.0
2022-02-07 15:00:00,167.61,167.92,167.46,167.61,26180.0,160.5743,160.8713,160.4306,160.5743,26180.0
2022-02-07 15:30:00,167.61,167.86,166.95,167.37,116988.0,160.5743,160.8138,159.942,160.3444,116988.0
2022-02-08 09:30:00,166.02,167.11,165.11,166.73,114022.0,159.051,160.0953,158.1792,159.7312,114022.0
2022-02-08 10:00:00,166.6,167.34,166.25,167.06,121303.0,159.6067,160.3156,159.2714,160.0474,121303.0
2022-02-08 10:30:00,167.1,168.07,166.88,167.28,18962.0,160.0857,161.015,159.8749,160.2582,18962.0
2022-02-08 11:00:00,167.44,168.12,167.29,167.63,19940.0,160.4114,161.0629,160.2677,160.5935,19940.0
2022-02-08 11:30:00,167.49,168.17,167.49,168.06,11503.0,160.4593,161.1108,160.4593,161.0054,11503.0
2022-02-08 12:00:00,168.13,168.28,167.85,168.06,38930.0,161.0725,161.2162,160.8042,161.0054,38930.0
2022-02-08 12:30:00,168.01,168.97,167.93,168.63,27161.0,160.9575,161.8772,160.8809,161.5515,27161.0
2022-02-08 13:00:00,168.69,168.75,167.9,168.06,36319.0,161.609,161.6664,160.8521,161.0054,36319.0
2022-02-08 13:30:00,167.98,168.34,167.77,168.16,40469.0,160.9288,161.2737,160.7276,161.1012,40469.0
2022-02-08 14:00:00,168.21,168.27,167.83,168.0,68033.0,161.1491,161.2066,160.7851,160.9479,68033.0
2022-02-08 14:30:00,168.0,168.18,167.83,168.06,62958.0,160.9479,161.1204,160.7851,161.0054,62958.0
2022-02-08 15:00:00,168.09,168.81,167.89,168.59,57627.0,161.0342,161.7239,160.8425,161.5132,57627.0
2022-02-08 15:30:00,168.64,169.55,168.52,169.2,189730.0,161.5611,162.4329,161.4461,162.0976,189730.0
2022-02-09 09:30:00,176.04,178.34,173.98,174.81,102549.0,168.6504,170.8539,166.6769,167.4721,102549.0
2022-02-09 10:00:00,174.78,174.78,170.15,172.0,91021.0,167.4433,167.4433,163.0077,164.78,91021.0
2022-02-09 10:30:00,172.31,175.25,172.3,173.92,46895.0,165.077,167.8936,165.0674,166.6194,46895.0
2022-02-09 11:00:00,173.94,176.19,173.8,175.67,40005.0,166.6386,168.7941,166.5045,168.296,40005.0
2022-02-09 11:30:00,175.67,176.55,175.08,175.45,28902.0,168.296,169.139,167.7307,168.0852,28902.0
2022-02-09 12:00:00,175.37,175.98,175.1,175.33,29256.0,168.0086,168.593,167.7499,167.9702,29256.0
2022-02-09 12:30:00,175.34,175.62,175.32,175.42,25829.0,167.9798,168.2481,167.9607,168.0565,25829.0
2022-02-09 13:00:00,175.5,175.52,173.75,173.88,43430.0,168.1331,168.1523,166.4566,166.5811,43430.0
2022-02-09 13:30:00,173.87,174.7,173.56,173.97,57857.0,166.5715,167.3667,166.2745,166.6673,57857.0
2022-02-09 14:00:00,173.97,174.93,173.88,174.91,46992.0,166.6673,167.587,166.5811,167.5679,46992.0
2022-02-09 14:30:00,174.81,174.88,173.37,173.54,93153.0,167.4721,167.5391,166.0925,166.2554,93153.0
2022-02-09 15:00:00,173.64,174.23,173.49,173.83,47047.0,166.3512,166.9164,166.2075,166.5332,47047.0
2022-02-09 15:30:00,173.81,175.14,173.7,175.03,135269.0,166.514,167.7882,166.4087,167.6828,135269.0
2022-02-10 09:30:00,172.45,173.07,170.96,171.14,115006.0,165.2111,165.8051,163.7837,163.9561,115006.0
2022-02-10 10:00:00,171.28,172.19,170.93,171.07,66841.0,164.0902,164.962,163.7549,163.8891,66841.0
2022-02-10 10:30:00,171.02,171.46,169.37,169.37,46505.0,163.8412,164.2627,162.2604,162.2604,46505.0
2022-02-10 11:00:00,169.37,169.51,168.12,168.58,20882.0,162.2604,162.3945,161.0629,161.5036,20882.0
2022-02-10 11:30:00,168.53,169.39,168.02,169.33,18171.0,161.4557,162.2796,160.9671,162.2221,18171.0
2022-02-10 12:00:00,169.33,169.96,169.12,169.96,31526.0,162.2221,162.8257,162.0209,162.8257,31526.0
2022-02-10 12:30:00,170.02,170.6,168.47,168.47,23408.0,162.8831,163.4388,161.3982,161.3982,23408.0
2022-02-10 13:00:00,168.5,168.92,168.15,168.3,16379.0,161.4269,161.8293,161.0916,161.2353,16379.0
2022-02-10 13:30:00,168.27,168.34,167.73,168.09,25005.0,161.2066,161.2737,160.6893,161.0342,25005.0
2022-02-10 14:00:00,168.2,168.33,167.16,167.75,26277.0,161.1395,161.2641,160.1432,160.7084,26277.0
2022-02-10 14:30:00,167.73,168.76,167.46,167.77,56268.0,160.6893,161.676,160.4306,160.7276,56268.0
2022-02-10 15:00:00,167.75,167.85,167.0,167.57,25511.0,160.7084,160.8042,159.9899,160.536,25511.0
2022-02-10 15:30:00,167.5,167.56,166.57,166.77,127579.0,160.4689,160.5264,159.578,159.7696,127579.0
2022-02-11 09:30:00,167.63,167.65,165.84,166.57,23979.0,160.5935,160.6126,158.8786,159.578,23979.0
2022-02-11 10:00:00,166.39,167.06,166.04,166.6,45681.0,159.4055,160.0474,159.0702,159.6067,45681.0
2022-02-11 10:30:00,166.74,168.18,166.71,167.85,59460.0,159.7408,161.1204,159.7121,160.8042,59460.0
2022-02-11 11:00:00,167.87,168.0,166.57,166.77,17505.0,160.8234,160.9479,159.578,159.7696,17505.0
2022-02-11 11:30:00,166.83,166.83,165.78,166.77,16157.0,159.827,159.827,158.8211,159.7696,16157.0
2022-02-11 12:00:00,166.69,166.92,166.37,166.6,8191.0,159.6929,159.9133,159.3864,159.6067,8191.0
2022-02-11 12:30:00,166.77,166.98,166.51,166.84,11671.0,159.7696,159.9707,159.5205,159.8366,11671.0
2022-02-11 13:00:00,167.0,167.74,166.91,167.22,16689.0,159.9899,160.6988,159.9037,160.2007,16689.0
2022-02-11 13:30:00,167.36,167.4,165.53,165.72,28096.0,160.3348,160.3731,158.5816,158.7636,28096.0
2022-02-11 14:00:00,165.7,166.9,165.24,166.0,16817.0,158.7445,159.8941,158.3038,159.0319,16817.0
2022-02-11 14:30:00,166.12,166.86,166.0,166.68,15941.0,159.1468,159.8558,159.0319,159.6833,15941.0
2022-02-11 15:00:00,166.8,167.68,166.68,167.15,22311.0,159.7983,160.6414,159.6833,160.1336,22311.0
2022-02-11 15:30:00,167.05,168.36,166.57,167.32,100022.0,160.0378,161.2928,159.578,160.2965,100022.0
2022-02-14 09:30:00,167.93,168.66,167.13,168.3,23164.0,160.8809,161.5802,160.1144,161.2353,23164.0
2022-02-14 10:00:00,168.3,169.14,168.01,168.76,31519.0,161.2353,162.0401,160.9575,161.676,31519.0
2022-02-14 10:30:00,168.83,169.41,168.63,168.97,22676.0,161.7431,162.2987,161.5515,161.8772,22676.0
2022-02-14 11:00:00,169.13,169.68,168.46,169.46,36027.0,162.0305,162.5574,161.3886,162.3466,36027.0
2022-02-14 11:30:00,169.53,169.71,169.06,169.06,10543.0,162.4137,162.5861,161.9634,161.9634,10543.0
2022-02-14 12:00:00,169.09,170.19,168.79,170.17,16810.0,161.9922,163.046,161.7048,163.0268,16810.0
2022-02-14 12:30:00,170.45,170.66,170.18,170.4,9999.0,163.2951,163.4963,163.0364,163.2472,9999.0
2022-02-14 13:00:00,170.5,170.53,170.02,170.22,17838.0,163.343,163.3717,162.8831,163.0747,17838.0
2022-02-14 13:30:00,170.24,170.59,169.84,170.35,64780.0,163.0939,163.4292,162.7107,163.1993,64780.0
2022-02-14 14:00:00,170.29,170.55,169.34,170.08,53003.0,163.1418,163.3909,162.2317,162.9406,53003.0
2022-02-14 14:30:00,170.08,170.43,169.77,170.14,13976.0,162.9406,163.2759,162.6436,162.9981,13976.0
2022-02-14 15:00:00,170.16,170.49,169.71,169.99,29206.0,163.0173,163.3334,162.5861,162.8544,29206.0
2022-02-14 15:30:00,169.89,170.42,169.73,170.17,90714.0,162.7586,163.2663,162.6053,163.0268,90714.0
2022-02-15 09:30:00,171.57,172.95,170.76,170.8,35615.0,164.3681,165.6901,163.5921,163.6304,35615.0
2022-02-15 10:00:00,170.7,171.39,170.29,171.28,11600.0,163.5346,164.1956,163.1418,164.0902,11600.0
2022-02-15 10:30:00,171.19,172.13,171.09,171.81,15840.0,164.004,164.9046,163.9082,164.598,15840.0
2022-02-15 11:00:00,171.83,172.06,170.74,171.06,12669.0,164.6172,164.8375,163.5729,163.8795,12669.0
2022-02-15 11:30:00,171.13,171.35,170.51,170.7,10373.0,163.9465,164.1573,163.3526,163.5346,10373.0
2022-02-15 12:00:00,170.79,170.81,169.93,170.2,10725.0,163.6208,163.64,162.7969,163.0556,10725.0
2022-02-15 12:30:00,170.26,170.27,169.52,169.87,10663.0,163.1131,163.1226,162.4041,162.7394,10663.0
2022-02-15 13:00:00,169.78,169.93,169.33,169.56,9800.0,162.6532,162.7969,162.2221,162.4424,9800.0
2022-02-15 13:30:00,169.59,169.6,169.19,169.25,11971.0,162.4712,162.4808,162.088,162.1455,11971.0
2022-02-15 14:00:00,169.22,169.25,168.54,168.78,12560.0,162.1167,162.1455,161.4653,161.6952,12560.0
2022-02-15 14:30:00,168.77,169.03,168.51,168.66,12853.0,161.6856,161.9347,161.4365,161.5802,12853.0
2022-02-15 15:00:00,168.72,169.37,168.39,169.26,25364.0,161.6377,162.2604,161.3216,162.155,25364.0
2022-02-15 15:30:00,169.17,169.29,168.55,168.97,61981.0,162.0688,162.1838,161.4748,161.8772,61981.0
2022-02-16 09:30:00,169.2,169.2,166.66,167.38,46207.0,162.0976,162.0976,159.6642,160.354,46207.0
2022-02-16 10:00:00,167.07,167.19,166.58,167.11,8135.0,160.057,160.1719,159.5875,160.0953,8135.0
2022-02-16 10:30:00,167.02,167.2,166.22,166.75,6777.0,160.0091,160.1815,159.2426,159.7504,6777.0
2022-02-16 11:00:00,166.77,167.51,166.54,167.51,10152.0,159.7696,160.4785,159.5492,160.4785,10152.0
2022-02-16 11:30:00,167.43,167.68,167.19,167.49,15373.0,160.4019,160.6414,160.1719,160.4593,15373.0
2022-02-16 12:00:00,167.6,167.94,167.21,167.42,15128.0,160.5647,160.8904,160.1911,160.3923,15128.0
2022-02-16 12:30:00,167.28,167.78,167.12,167.78,13126.0,160.2582,160.7372,160.1049,160.7372,13126.0
2022-02-16 13:00:00,167.56,167.68,167.18,167.29,6830.0,160.5264,160.6414,160.1624,160.2677,6830.0
2022-02-16 13:30:00,167.21,167.79,167.21,167.77,33721.0,160.1911,160.7467,160.1911,160.7276,33721.0
2022-02-16 14:00:00,167.73,169.06,167.51,168.82,18548.0,160.6893,161.9634,160.4785,161.7335,18548.0
2022-02-16 14:30:00,168.88,169.18,168.42,169.17,12552.0,161.791,162.0784,161.3503,162.0688,12552.0
2022-02-16 15:00:00,169.09,169.71,168.94,169.71,18736.0,161.9922,162.5861,161.8485,162.5861,18736.0
2022-02-16 15:30:00,169.72,170.37,169.3,169.65,88580.0,162.5957,163.2184,162.1934,162.5287,88580.0
2022-02-17 09:30:00,169.11,169.11,168.07,168.09,9464.0,162.0113,162.0113,161.015,161.0342,9464.0
2022-02-17 10:00:00,168.24,169.23,168.1,169.23,6800.0,161.1779,162.1263,161.0437,162.1263,6800.0
2022-02-17 10:30:00,169.29,169.52,168.96,169.34,8207.0,162.1838,162.4041,161.8676,162.2317,8207.0
2022-02-17 11:00:00,169.22,169.43,168.43,168.58,8327.0,162.1167,162.3179,161.3599,161.5036,8327.0
2022-02-17 11:30:00,168.64,169.09,168.62,168.62,10914.0,161.5611,161.9922,161.5419,161.5419,10914.0
2022-02-17 12:00:00,168.63,169.25,168.51,169.25,11029.0,161.5515,162.1455,161.4365,162.1455,11029.0
2022-02-17 12:30:00,169.29,169.91,169.2,169.78,13394.0,162.1838,162.7778,162.0976,162.6532,13394.0
2022-02-17 13:00:00,169.77,170.11,169.71,169.95,10287.0,162.6436,162.9694,162.5861,162.8161,10287.0
2022-02-17 13:30:00,169.86,170.23,169.72,169.81,12895.0,162.7299,163.0843,162.5957,162.682,12895.0
2022-02-17 14:00:00,169.81,170.08,169.54,169.81,17831.0,162.682,162.9406,162.4233,162.682,17831.0
2022-02-17 14:30:00,169.91,170.04,169.51,169.95,16189.0,162.7778,162.9023,162.3945,162.8161,16189.0
2022-02-17 15:00:00,169.92,170.02,169.24,169.82,16885.0,162.7873,162.8831,162.1359,162.6915,16885.0
2022-02-17 15:30:00,169.77,170.7,169.59,170.35,132820.0,162.6436,163.5346,162.4712,163.1993,132820.0
2022-02-18 09:30:00,170.76,170.87,169.0,170.81,26434.0,163.5921,163.6975,161.906,163.64,26434.0
2022-02-18 10:00:00,170.77,171.13,170.57,170.81,16170.0,163.6017,163.9465,163.41,163.64,16170.0
2022-02-18 10:30:00,170.78,170.85,169.98,170.34,15496.0,163.6112,163.6783,162.8448,163.1897,15496.0
2022-02-18 11:00:00,170.31,170.38,169.21,170.17,14942.0,163.161,163.228,162.1071,163.0268,14942.0
2022-02-18 11:30:00,170.23,170.59,169.74,169.74,12651.0,163.0843,163.4292,162.6149,162.6149,12651.0
2022-02-18 12:00:00,169.88,170.73,169.62,170.63,10667.0,162.749,163.5633,162.4999,163.4675,10667.0
2022-02-18 12:30:00,170.46,170.64,170.08,170.37,15122.0,163.3047,163.4771,162.9406,163.2184,15122.0
2022-02-18 13:00:00,170.44,170.99,170.36,170.8,16347.0,163.2855,163.8124,163.2089,163.6304,16347.0
2022-02-18 13:30:00,170.74,171.68,170.74,171.68,13992.0,163.5729,164.4735,163.5729,164.4735,13992.0
2022-02-18 14:00:00,171.65,172.64,171.46,172.52,12487.0,164.4447,165.3932,164.2627,165.2782,12487.0
2022-02-18 14:30:00,172.5,172.83,171.79,172.46,23503.0,165.259,165.5752,164.5788,165.2207,23503.0
2022-02-18 15:00:00,172.48,172.71,171.87,172.32,28461.0,165.2399,165.4602,164.6555,165.0866,28461.0
2022-02-18 15:30:00,172.29,172.92,171.97,172.46,87816.0,165.0579,165.6614,164.7513,165.2207,87816.0
2022-02-22 09:30:00,172.28,173.37,170.21,171.02,70689.0,165.0483,166.0925,163.0652,163.8412,70689.0
2022-02-22 10:00:00,170.81,171.67,169.59,170.15,57292.0,163.64,164.4639,162.4712,163.0077,57292.0
2022-02-22 10:30:00,170.11,170.99,169.77,170.58,53089.0,162.9694,163.8124,162.6436,163.4196,53089.0
2022-02-22 11:00:00,170.71,171.73,170.53,171.33,15494.0,163.5442,164.5214,163.3717,164.1381,15494.0
2022-02-22 11:30:00,171.38,171.79,170.93,171.66,13288.0,164.186,164.5788,163.7549,164.4543,13288.0
2022-02-22 12:00:00,171.58,171.92,171.42,171.46,11798.0,164.3777,164.7034,164.2244,164.2627,11798.0
2022-02-22 12:30:00,171.3,171.41,170.59,170.76,7589.0,164.1094,164.2148,163.4292,163.5921,7589.0
2022-02-22 13:00:00,170.76,170.88,170.15,170.36,8798.0,163.5921,163.707,163.0077,163.2089,8798.0
2022-02-22 13:30:00,170.47,170.63,169.56,169.72,7230.0,163.3142,163.4675,162.4424,162.5957,7230.0
2022-02-22 14:00:00,169.69,170.07,169.35,169.63,15173.0,162.567,162.931,162.2413,162.5095,15173.0
2022-02-22 14:30:00,169.75,170.28,169.18,170.1,14814.0,162.6245,163.1322,162.0784,162.9598,14814.0
2022-02-22 15:00:00,170.2,170.81,170.15,170.77,19988.0,163.0556,163.64,163.0077,163.6017,19988.0
2022-02-22 15:30:00,170.59,170.6,169.12,169.34,52888.0,163.4292,163.4388,162.0209,162.2317,52888.0
2022-02-23 09:30:00,169.8,170.92,169.63,169.77,17279.0,162.6724,163.7454,162.5095,162.6436,17279.0
2022-02-23 10:00:00,169.86,170.06,168.44,168.44,78500.0,162.7299,162.9215,161.3695,161.3695,78500.0
2022-02-23 10:30:00,168.47,169.11,168.2,168.66,13962.0,161.3982,162.0113,161.1395,161.5802,13962.0
2022-02-23 11:00:00,168.61,168.68,167.93,168.05,9189.0,161.5323,161.5994,160.8809,160.9958,9189.0
2022-02-23 11:30:00,167.98,168.5,167.88,168.11,10852.0,160.9288,161.4269,160.833,161.0533,10852.0
2022-02-23 12:00:00,168.11,168.86,167.86,168.62,11429.0,161.0533,161.7718,160.8138,161.5419,11429.0
2022-02-23 12:30:00,168.66,168.73,168.2,168.56,19192.0,161.5802,161.6473,161.1395,161.4844,19192.0
2022-02-23 13:00:00,168.57,168.69,168.14,168.47,16820.0,161.494,161.609,161.0821,161.3982,16820.0
2022-02-23 13:30:00,168.56,168.85,168.21,168.69,8791.0,161.4844,161.7622,161.1491,161.609,8791.0
2022-02-23 14:00:00,168.69,168.9,167.92,167.97,7596.0,161.609,161.8102,160.8713,160.9192,7596.0
2022-02-23 14:30:00,168.13,168.49,167.61,168.27,20812.0,161.0725,161.4174,160.5743,161.2066,20812.0
2022-02-23 15:00:00,168.25,168.57,168.08,168.43,55213.0,161.1874,161.494,161.0246,161.3599,55213.0
2022-02-23 15:30:00,168.35,168.48,167.58,167.89,85071.0,161.2832,161.4078,160.5456,160.8425,85071.0
2022-02-24 09:30:00,165.55,166.87,164.49,166.86,60418.0,158.6008,159.8654,157.5853,159.8558,60418.0
2022-02-24 10:00:00,166.56,166.74,164.56,165.15,34544.0,159.5684,159.7408,157.6523,158.2176,34544.0
2022-02-24 10:30:00,165.13,166.1,165.03,165.62,32440.0,158.1984,159.1277,158.1026,158.6678,32440.0
2022-02-24 11:00:00,165.64,167.29,165.63,167.02,30629.0,158.687,160.2677,158.6774,160.0091,30629.0
2022-02-24 11:30:00,166.82,167.07,165.72,166.52,14614.0,159.8175,160.057,158.7636,159.5301,14614.0
2022-02-24 12:00:00,166.58,166.82,166.01,166.59,17757.0,159.5875,159.8175,159.0415,159.5971,17757.0
2022-02-24 12:30:00,166.62,167.3,166.11,166.93,10345.0,159.6259,160.2773,159.1373,159.9228,10345.0
2022-02-24 13:00:00,166.82,167.28,166.56,166.67,14386.0,159.8175,160.2582,159.5684,159.6738,14386.0
2022-02-24 13:30:00,166.89,167.99,166.89,167.43,12129.0,159.8845,160.9383,159.8845,160.4019,12129.0
2022-02-24 14:00:00,167.4,168.75,167.35,168.7,12693.0,160.3731,161.6664,160.3252,161.6185,12693.0
2022-02-24 14:30:00,168.7,169.43,168.7,169.31,15920.0,161.6185,162.3179,161.6185,162.2029,15920.0
2022-02-24 15:00:00,169.36,170.27,169.26,169.47,46848.0,162.2508,163.1226,162.155,162.3562,46848.0
2022-02-24 15:30:00,169.54,170.42,169.29,169.98,62906.0,162.4233,163.2663,162.1838,162.8448,62906.0
2022-02-25 09:30:00,171.25,173.63,171.17,172.11,38417.0,164.0615,166.3416,163.9849,164.8854,38417.0
2022-02-25 10:00:00,171.57,173.98,171.48,173.86,17379.0,164.3681,166.6769,164.2819,166.5619,17379.0
2022-02-25 10:30:00,173.86,174.5,173.07,173.17,21752.0,166.5619,167.1751,165.8051,165.9009,21752.0
2022-02-25 11:00:00,173.22,173.97,172.95,173.74,28887.0,165.9488,166.6673,165.6901,166.447,28887.0
2022-02-25 11:30:00,173.82,174.74,173.7,174.7,10014.0,166.5236,167.405,166.4087,167.3667,10014.0
2022-02-25 12:00:00,174.7,174.9,174.43,174.9,9155.0,167.3667,167.5583,167.108,167.5583,9155.0
2022-02-25 12:30:00,174.89,175.33,174.59,174.8,19751.0,167.5487,167.9702,167.2613,167.4625,19751.0
2022-02-25 13:00:00,174.87,174.87,173.98,174.56,15686.0,167.5296,167.5296,166.6769,167.2326,15686.0
2022-02-25 13:30:00,174.63,175.49,174.55,174.97,15232.0,167.2996,168.1235,167.223,167.6254,15232.0
2022-02-25 14:00:00,174.85,175.21,174.53,175.01,14286.0,167.5104,167.8553,167.2038,167.6637,14286.0
2022-02-25 14:30:00,175.08,175.15,174.55,175.0,18063.0,167.7307,167.7978,167.223,167.6541,18063.0
2022-02-25 15:00:00,175.03,175.44,174.7,175.23,21790.0,167.6828,168.0756,167.3667,167.8744,21790.0
2022-02-25 15:30:00,175.28,176.16,174.84,176.05,94841.0,167.9223,168.7654,167.5008,168.66,94841.0
2022-02-28 09:30:00,173.84,175.65,173.77,175.03,80639.0,166.5428,168.2768,166.4757,167.6828,80639.0
2022-02-28 10:00:00,175.09,175.27,174.28,174.78,17513.0,167.7403,167.9128,166.9643,167.4433,17513.0
2022-02-28 10:30:00,174.8,176.47,174.79,176.1,36942.0,167.4625,169.0624,167.4529,168.7079,36942.0
2022-02-28 11:00:00,176.25,176.87,176.03,176.87,13298.0,168.8516,169.4456,168.6409,169.4456,13298.0
2022-02-28 11:30:00,176.74,176.93,175.85,176.52,9206.0,169.3211,169.5031,168.4684,169.1103,9206.0
2022-02-28 12:00:00,176.48,176.69,175.55,175.92,14387.0,169.072,169.2732,168.181,168.5355,14387.0
2022-02-28 12:30:00,175.81,176.04,175.43,175.99,10260.0,168.4301,168.6504,168.066,168.6025,10260.0
2022-02-28 13:00:00,176.11,176.47,175.83,176.42,14910.0,168.7175,169.0624,168.4493,169.0145,14910.0
2022-02-28 13:30:00,176.34,176.6,176.01,176.47,13925.0,168.9378,169.1869,168.6217,169.0624,13925.0
2022-02-28 14:00:00,176.43,176.43,174.49,174.66,10781.0,169.0241,169.0241,167.1655,167.3284,10781.0
2022-02-28 14:30:00,174.7,175.31,174.45,175.19,17956.0,167.3667,167.9511,167.1272,167.8361,17956.0
2022-02-28 15:00:00,175.24,175.99,174.79,175.68,27250.0,167.884,168.6025,167.4529,168.3055,27250.0
2022-02-28 15:30:00,175.45,177.1,175.17,176.9,96436.0,168.0852,169.6659,167.817,169.4743,96436.0
2022-03-01 09:30:00,178.25,179.6,177.44,177.77,27629.0,170.7677,172.061,169.9917,170.3078,27629.0
2022-03-01 10:00:00,177.83,178.09,176.25,176.5,25344.0,170.3653,170.6144,168.8516,169.0911,25344.0
2022-03-01 10:30:00,176.56,177.0,176.11,176.5,15305.0,169.1486,169.5701,168.7175,169.0911,15305.0
2022-03-01 11:00:00,176.43,177.89,176.43,177.71,10209.0,169.0241,170.4228,169.0241,170.2503,10209.0
2022-03-01 11:30:00,177.58,177.63,176.38,176.79,11884.0,170.1258,170.1737,168.9762,169.369,11884.0
2022-03-01 12:00:00,176.72,177.36,176.53,177.36,9906.0,169.3019,169.915,169.1199,169.915,9906.0
2022-03-01 12:30:00,177.36,178.5,177.35,178.48,9315.0,169.915,171.0072,169.9054,170.988,9315.0
2022-03-01 13:00:00,178.34,178.81,177.96,178.06,19596.0,170.8539,171.3042,170.4898,170.5856,19596.0
2022-03-01 13:30:00,178.11,178.67,177.95,178.4,12845.0,170.6335,171.17,170.4803,170.9114,12845.0
2022-03-01 14:00:00,178.36,178.94,177.63,178.94,32878.0,170.8731,171.4287,170.1737,171.4287,32878.0
2022-03-01 14:30:00,178.94,179.43,178.14,178.4,24924.0,171.4287,171.8981,170.6623,170.9114,24924.0
2022-03-01 15:00:00,178.4,179.03,178.27,178.79,32481.0,170.9114,171.5149,170.7868,171.285,32481.0
2022-03-01 15:30:00,178.71,179.23,177.5,179.12,95299.0,171.2084,171.7065,170.0492,171.6011,95299.0
2022-03-02 09:30:00,179.39,179.61,177.01,177.56,18839.0,171.8598,172.0706,169.5797,170.1066,18839.0
2022-03-02 10:00:00,177.5,179.31,177.14,179.04,16586.0,170.0492,171.7832,169.7043,171.5245,16586.0
2022-03-02 10:30:00,179.05,179.7,178.38,179.63,12576.0,171.5341,172.1568,170.8922,172.0897,12576.0
2022-03-02 11:00:00,179.61,180.23,179.02,180.13,17360.0,172.0706,172.6646,171.5053,172.5688,17360.0
2022-03-02 11:30:00,180.11,180.62,180.08,180.47,13028.0,172.5496,173.0382,172.5209,172.8945,13028.0
2022-03-02 12:00:00,180.46,180.89,180.19,180.5,14067.0,172.8849,173.2969,172.6262,172.9232,14067.0
2022-03-02 12:30:00,180.53,180.53,179.66,179.87,20002.0,172.952,172.952,172.1185,172.3197,20002.0
2022-03-02 13:00:00,179.96,180.45,179.71,179.81,8385.0,172.4059,172.8753,172.1664,172.2622,8385.0
2022-03-02 13:30:00,179.91,180.38,179.91,180.08,10715.0,172.358,172.8083,172.358,172.5209,10715.0
2022-03-02 14:00:00,180.14,180.4,179.39,179.54,13268.0,172.5783,172.8274,171.8598,172.0035,13268.0
2022-03-02 14:30:00,179.49,179.78,179.15,179.33,13601.0,171.9556,172.2334,171.6299,171.8023,13601.0
2022-03-02 15:00:00,179.39,179.77,179.31,179.76,12888.0,171.8598,172.2239,171.7832,172.2143,12888.0
2022-03-02 15:30:00,179.78,180.41,179.72,180.09,62212.0,172.2334,172.837,172.176,172.5304,62212.0
2022-03-03 09:30:00,181.93,182.19,181.03,181.92,22043.0,174.2932,174.5423,173.431,174.2836,22043.0
2022-03-03 10:00:00,181.94,181.98,181.14,181.52,9738.0,174.3028,174.3411,173.5364,173.9004,9738.0
2022-03-03 10:30:00,181.42,182.0,181.4,181.85,21295.0,173.8046,174.3603,173.7854,174.2166,21295.0
2022-03-03 11:00:00,181.86,181.95,180.45,180.92,33805.0,174.2261,174.3124,172.8753,173.3256,33805.0
2022-03-03 11:30:00,180.84,180.97,180.18,180.48,14327.0,173.249,173.3735,172.6167,172.9041,14327.0
2022-03-03 12:00:00,180.49,181.18,180.34,180.65,22378.0,172.9136,173.5747,172.7699,173.0669,22378.0
2022-03-03 12:30:00,180.53,181.43,180.53,181.31,14483.0,172.952,173.8142,172.952,173.6992,14483.0
2022-03-03 13:00:00,181.28,181.89,181.16,181.81,18570.0,173.6705,174.2549,173.5555,174.1782,18570.0
2022-03-03 13:30:00,181.84,182.73,181.51,182.51,10888.0,174.207,175.0596,173.8908,174.8488,10888.0
2022-03-03 14:00:00,182.59,183.59,182.56,183.52,17164.0,174.9255,175.8835,174.8968,175.8165,17164.0
2022-03-03 14:30:00,183.52,183.61,182.56,182.89,12870.0,175.8165,175.9027,174.8968,175.2129,12870.0
2022-03-03 15:00:00,182.89,183.06,182.48,182.97,20480.0,175.2129,175.3758,174.8201,175.2895,20480.0
2022-03-03 15:30:00,183.02,183.57,182.22,183.55,89345.0,175.3374,175.8644,174.571,175.8452,89345.0
2022-03-04 09:30:00,182.43,183.38,181.91,183.38,25652.0,174.7722,175.6823,174.274,175.6823,25652.0
2022-03-04 10:00:00,183.49,183.58,181.73,182.58,16232.0,175.7877,175.8739,174.1016,174.9159,16232.0
2022-03-04 10:30:00,182.52,184.09,182.35,183.7,43882.0,174.8584,176.3625,174.6956,175.9889,43882.0
2022-03-04 11:00:00,183.76,183.86,182.47,182.79,37955.0,176.0464,176.1422,174.8105,175.1171,37955.0
2022-03-04 11:30:00,182.73,183.32,182.3,183.0,10008.0,175.0596,175.6248,174.6477,175.3183,10008.0
2022-03-04 12:00:00,182.9,184.22,182.71,183.89,15487.0,175.2225,176.4871,175.0405,176.1709,15487.0
2022-03-04 12:30:00,184.13,184.83,184.04,184.7,13810.0,176.4008,177.0715,176.3146,176.9469,13810.0
2022-03-04 13:00:00,184.93,185.63,184.89,185.63,18422.0,177.1673,177.8379,177.1289,177.8379,18422.0
2022-03-04 13:30:00,185.38,185.52,184.76,184.84,11897.0,177.5984,177.7325,177.0044,177.081,11897.0
2022-03-04 14:00:00,184.65,185.06,184.41,184.78,13549.0,176.899,177.2918,176.6691,177.0236,13549.0
2022-03-04 14:30:00,185.04,185.17,183.89,183.93,15970.0,177.2726,177.3972,176.1709,176.2092,15970.0
2022-03-04 15:00:00,183.94,184.76,183.93,184.69,18159.0,176.2188,177.0044,176.2092,176.9373,18159.0
2022-03-04 15:30:00,184.7,185.52,184.51,185.42,42209.0,176.9469,177.7325,176.7649,177.6367,42209.0
2022-03-07 09:30:00,184.75,186.08,183.16,185.87,68873.0,177.467,178.7445,175.9396,178.5428,68873.0
2022-03-07 10:00:00,185.55,186.31,184.92,185.8,16728.0,178.2354,178.9655,177.6303,178.4756,16728.0
2022-03-07 10:30:00,185.69,186.36,185.65,186.09,28441.0,178.3699,179.0135,178.3315,178.7541,28441.0
2022-03-07 11:00:00,186.18,187.73,186.08,186.51,38263.0,178.8406,180.3295,178.7445,179.1576,38263.0
2022-03-07 11:30:00,186.43,186.82,186.02,186.38,24242.0,179.0807,179.4554,178.6869,179.0327,24242.0
2022-03-07 12:00:00,186.38,186.52,185.74,186.07,22716.0,179.0327,179.1672,178.4179,178.7349,22716.0
2022-03-07 12:30:00,186.04,186.23,185.22,185.39,19385.0,178.7061,178.8886,177.9184,178.0817,19385.0
2022-03-07 13:00:00,185.48,186.02,184.98,185.28,14655.0,178.1682,178.6869,177.6879,177.9761,14655.0
2022-03-07 13:30:00,185.25,186.19,184.86,185.09,65805.0,177.9473,178.8502,177.5726,177.7936,65805.0
2022-03-07 14:00:00,185.22,185.27,184.8,184.99,23803.0,177.9184,177.9665,177.515,177.6975,23803.0
2022-03-07 14:30:00,184.84,184.95,184.24,184.27,21440.0,177.5534,177.6591,176.9771,177.0059,21440.0
2022-03-07 15:00:00,184.38,184.82,183.9,184.69,43566.0,177.1115,177.5342,176.6505,177.4093,43566.0
2022-03-07 15:30:00,184.62,184.62,183.5,183.64,70338.0,177.3421,177.3421,176.2662,176.4007,70338.0
2022-03-08 09:30:00,182.96,183.52,181.92,182.46,86483.0,175.7475,176.2854,174.7485,175.2672,86483.0
2022-03-08 10:00:00,182.41,182.41,180.35,180.35,29539.0,175.2192,175.2192,173.2404,173.2404,29539.0
2022-03-08 10:30:00,180.37,180.53,178.7,178.74,34704.0,173.2596,173.4133,171.6555,171.6939,34704.0
2022-03-08 11:00:00,178.76,179.02,177.91,178.46,24187.0,171.7131,171.9628,170.8966,171.4249,24187.0
2022-03-08 11:30:00,178.33,178.33,176.8,177.3,34098.0,171.3,171.3,169.8304,170.3106,34098.0
2022-03-08 12:00:00,177.3,178.8,176.83,178.48,44658.0,170.3106,171.7515,169.8592,171.4441,44658.0
2022-03-08 12:30:00,178.52,179.54,178.28,179.03,22155.0,171.4826,172.4623,171.252,171.9725,22155.0
2022-03-08 13:00:00,179.1,179.85,177.86,177.86,21240.0,172.0397,172.7601,170.8486,170.8486,21240.0
2022-03-08 13:30:00,177.85,177.85,175.34,175.53,40731.0,170.839,170.839,168.4279,168.6104,40731.0
2022-03-08 14:00:00,175.42,177.35,175.26,177.14,24301.0,168.5048,170.3587,168.3511,170.157,24301.0
2022-03-08 14:30:00,177.05,179.09,176.95,178.92,24312.0,170.0705,172.0301,169.9744,171.8668,24312.0
2022-03-08 15:00:00,178.84,179.46,178.36,178.36,62088.0,171.7899,172.3855,171.3289,171.3289,62088.0
2022-03-08 15:30:00,178.46,178.46,177.13,177.16,62093.0,171.4249,171.4249,170.1474,170.1762,62093.0
2022-03-09 09:30:00,179.46,179.77,172.34,172.48,85596.0,172.3855,172.6833,165.5462,165.6807,85596.0
2022-03-09 10:00:00,172.75,174.51,172.57,173.59,35871.0,165.94,167.6306,165.7671,166.7469,35871.0
2022-03-09 10:30:00,173.82,176.52,173.81,176.52,28096.0,166.9678,169.5614,166.9582,169.5614,28096.0
2022-03-09 11:00:00,176.39,177.91,175.91,177.77,25307.0,169.4365,170.8966,168.9754,170.7621,25307.0
2022-03-09 11:30:00,177.69,178.92,177.68,178.89,31074.0,170.6853,171.8668,170.6757,171.838,31074.0
2022-03-09 12:00:00,178.87,179.05,178.59,178.7,16647.0,171.8188,171.9917,171.5498,171.6555,16647.0
2022-03-09 12:30:00,178.86,179.22,178.68,178.69,14395.0,171.8092,172.155,171.6362,171.6459,14395.0
2022-03-09 13:00:00,178.68,178.68,177.42,177.75,12249.0,171.6362,171.6362,170.4259,170.7429,12249.0
2022-03-09 13:30:00,177.76,177.97,177.0,177.2,16406.0,170.7525,170.9542,170.0225,170.2146,16406.0
2022-03-09 14:00:00,177.12,177.89,177.12,177.76,15126.0,170.1377,170.8774,170.1377,170.7525,15126.0
2022-03-09 14:30:00,177.69,177.94,176.87,177.0,21775.0,170.6853,170.9254,169.8976,170.0225,21775.0
2022-03-09 15:00:00,176.94,177.68,176.81,177.68,20562.0,169.9648,170.6757,169.84,170.6757,20562.0
2022-03-09 15:30:00,177.81,177.85,176.43,177.05,91919.0,170.8005,170.839,169.4749,170.0705,91919.0
2022-03-10 09:30:00,175.1,178.32,175.1,178.26,21104.0,168.1974,171.2904,168.1974,171.2328,21104.0
2022-03-10 10:00:00,178.14,180.56,177.93,179.96,32683.0,171.1175,173.4421,170.9158,172.8658,32683.0
2022-03-10 10:30:00,180.05,180.06,178.69,179.11,23398.0,172.9522,172.9618,171.6459,172.0493,23398.0
2022-03-10 11:00:00,178.98,179.5,178.94,179.3,13232.0,171.9244,172.4239,171.886,172.2318,13232.0
2022-03-10 11:30:00,179.24,180.34,179.12,180.34,10106.0,172.1742,173.2308,172.0589,173.2308,10106.0
2022-03-10 12:00:00,180.3,180.53,179.93,180.48,7788.0,173.1924,173.4133,172.837,173.3653,7788.0
2022-03-10 12:30:00,180.33,180.98,180.2,180.61,14830.0,173.2212,173.8456,173.0963,173.4902,14830.0
2022-03-10 13:00:00,180.51,181.63,180.51,181.43,16865.0,173.3941,174.47,173.3941,174.2778,16865.0
2022-03-10 13:30:00,181.53,181.67,181.08,181.35,26698.0,174.3739,174.5084,173.9416,174.201,26698.0
2022-03-10 14:00:00,181.37,181.91,181.0,181.42,45662.0,174.2202,174.7389,173.8648,174.2682,45662.0
2022-03-10 14:30:00,181.53,182.2,181.39,182.1,12780.0,174.3739,175.0175,174.2394,174.9214,12780.0
2022-03-10 15:00:00,182.05,182.05,181.1,181.37,67683.0,174.8734,174.8734,173.9608,174.2202,67683.0
2022-03-10 15:30:00,181.38,182.07,181.21,181.63,61456.0,174.2298,174.8926,174.0665,174.47,61456.0
2022-03-11 09:30:00,182.26,184.28,180.81,184.0,47276.0,175.0751,177.0155,173.6823,176.7465,47276.0
2022-03-11 10:00:00,183.67,183.96,182.94,183.53,97289.0,176.4295,176.7081,175.7283,176.2951,97289.0
2022-03-11 10:30:00,183.49,184.89,183.35,184.89,18459.0,176.2566,177.6014,176.1222,177.6014,18459.0
2022-03-11 11:00:00,184.87,185.46,184.67,185.11,30488.0,177.5822,178.149,177.3901,177.8128,30488.0
2022-03-11 11:30:00,185.06,185.13,182.63,183.55,48304.0,177.7647,177.832,175.4305,176.3143,48304.0
2022-03-11 12:00:00,183.56,184.08,183.07,183.07,24322.0,176.3239,176.8234,175.8532,175.8532,24322.0
2022-03-11 12:30:00,183.09,183.23,182.57,183.2,21816.0,175.8724,176.0069,175.3729,175.9781,21816.0
2022-03-11 13:00:00,183.09,183.34,182.78,182.95,10018.0,175.8724,176.1125,175.5746,175.7379,10018.0
2022-03-11 13:30:00,182.99,183.74,182.96,183.4,28598.0,175.7763,176.4968,175.7475,176.1702,28598.0
2022-03-11 14:00:00,183.4,184.2,183.35,184.13,16198.0,176.1702,176.9386,176.1222,176.8714,16198.0
2022-03-11 14:30:00,184.11,184.13,183.37,183.58,19753.0,176.8522,176.8714,176.1414,176.3431,19753.0
2022-03-11 15:00:00,183.62,183.8,183.34,183.76,22378.0,176.3815,176.5544,176.1125,176.516,22378.0
2022-03-11 15:30:00,183.67,183.76,183.18,183.43,123666.0,176.4295,176.516,175.9589,176.199,123666.0
2022-03-14 09:30:00,183.05,184.58,182.21,183.12,27840.0,175.834,177.3037,175.0271,175.9012,27840.0
2022-03-14 10:00:00,183.18,183.18,180.54,181.23,11974.0,175.9589,175.9589,173.4229,174.0857,11974.0
2022-03-14 10:30:00,181.3,182.06,181.15,181.23,13860.0,174.153,174.883,174.0089,174.0857,13860.0
2022-03-14 11:00:00,180.92,180.99,180.01,180.28,8731.0,173.7879,173.8552,172.9138,173.1732,8731.0
2022-03-14 11:30:00,180.29,180.47,179.87,180.12,7139.0,173.1828,173.3557,172.7793,173.0195,7139.0
2022-03-14 12:00:00,180.02,180.13,179.31,179.98,14010.0,172.9234,173.0291,172.2414,172.885,14010.0
2022-03-14 12:30:00,180.02,180.46,179.65,180.25,10544.0,172.9234,173.3461,172.568,173.1444,10544.0
2022-03-14 13:00:00,180.15,180.96,180.14,180.87,13072.0,173.0483,173.8264,173.0387,173.7399,13072.0
2022-03-14 13:30:00,180.84,180.85,180.0,180.09,13816.0,173.7111,173.7207,172.9042,172.9907,13816.0
2022-03-14 14:00:00,180.1,180.23,178.83,178.83,10796.0,173.0003,173.1251,171.7803,171.7803,10796.0
2022-03-14 14:30:00,178.71,179.35,178.58,179.2,10160.0,171.6651,172.2798,171.5402,172.1357,10160.0
2022-03-14 15:00:00,179.29,180.52,179.16,180.26,25058.0,172.2222,173.4037,172.0973,173.154,25058.0
2022-03-14 15:30:00,180.26,180.26,179.4,179.55,60400.0,173.154,173.154,172.3279,172.472,60400.0
2022-03-15 09:30:00,180.47,180.9,177.02,178.23,50288.0,173.3557,173.7687,170.0417,171.204,50288.0
2022-03-15 10:00:00,178.23,178.59,177.3,177.96,14587.0,171.204,171.5498,170.3106,170.9446,14587.0
2022-03-15 10:30:00,177.95,178.15,176.57,177.07,16529.0,170.935,171.1271,169.6094,170.0897,16529.0
2022-03-15 11:00:00,177.07,178.7,177.07,178.58,20525.0,170.0897,171.6555,170.0897,171.5402,20525.0
2022-03-15 11:30:00,178.39,179.15,178.15,178.51,19779.0,171.3577,172.0877,171.1271,171.4729,19779.0
2022-03-15 12:00:00,178.56,178.9,177.84,178.9,14903.0,171.521,171.8476,170.8294,171.8476,14903.0
2022-03-15 12:30:00,178.9,179.21,177.76,177.83,10436.0,171.8476,172.1454,170.7525,170.8198,10436.0
2022-03-15 13:00:00,177.91,178.52,177.71,178.14,9574.0,170.8966,171.4826,170.7045,171.1175,9574.0
2022-03-15 13:30:00,178.19,178.55,177.79,178.08,15234.0,171.1656,171.5114,170.7813,171.0599,15234.0
2022-03-15 14:00:00,178.07,178.19,177.77,177.85,15213.0,171.0503,171.1656,170.7621,170.839,15213.0
2022-03-15 14:30:00,177.84,178.52,177.63,178.49,19344.0,170.8294,171.4826,170.6276,171.4537,19344.0
2022-03-15 15:00:00,178.61,178.8,178.17,178.62,50284.0,171.569,171.7515,171.1464,171.5786,50284.0
2022-03-15 15:30:00,178.65,179.0,177.9,179.0,139734.0,171.6074,171.9436,170.887,171.9436,139734.0
2022-03-16 09:30:00,179.82,182.15,179.08,181.56,38973.0,172.7313,174.9695,172.0205,174.4027,38973.0
2022-03-16 10:00:00,181.97,182.33,180.58,180.66,16138.0,174.7966,175.1424,173.4613,173.5382,16138.0
2022-03-16 10:30:00,180.36,181.67,180.35,181.67,15916.0,173.25,174.5084,173.2404,174.5084,15916.0
2022-03-16 11:00:00,181.72,182.28,180.78,181.0,23397.0,174.5564,175.0943,173.6535,173.8648,23397.0
2022-03-16 11:30:00,181.06,181.2,179.87,179.98,9360.0,173.9224,174.0569,172.7793,172.885,9360.0
2022-03-16 12:00:00,179.89,180.98,179.5,180.65,9606.0,172.7985,173.8456,172.4239,173.5286,9606.0
2022-03-16 12:30:00,180.65,181.84,180.54,181.84,15396.0,173.5286,174.6717,173.4229,174.6717,15396.0
2022-03-16 13:00:00,181.97,182.34,181.2,182.14,13708.0,174.7966,175.152,174.0569,174.9599,13708.0
2022-03-16 13:30:00,182.09,182.49,181.55,181.94,26702.0,174.9118,175.2961,174.3931,174.7677,26702.0
2022-03-16 14:00:00,181.9,182.09,181.05,181.07,50556.0,174.7293,174.9118,173.9128,173.932,50556.0
2022-03-16 14:30:00,181.08,182.93,180.47,182.62,26686.0,173.9416,175.7187,173.3557,175.4209,26686.0
2022-03-16 15:00:00,182.62,182.71,182.15,182.64,48126.0,175.4209,175.5074,174.9695,175.4401,48126.0
2022-03-16 15:30:00,182.69,184.94,182.36,184.93,150301.0,175.4882,177.6495,175.1712,177.6399,150301.0
2022-03-17 09:30:00,185.0,186.66,184.95,185.19,38918.0,177.7071,179.3017,177.6591,177.8896,38918.0
2022-03-17 10:00:00,185.05,185.11,183.36,183.61,33162.0,177.7551,177.8128,176.1318,176.3719,33162.0
2022-03-17 10:30:00,183.67,184.41,182.92,184.41,23388.0,176.4295,177.1404,175.7091,177.1404,23388.0
2022-03-17 11:00:00,184.55,184.7,183.51,183.83,24728.0,177.2748,177.4189,176.2758,176.5832,24728.0
2022-03-17 11:30:00,183.96,184.06,182.99,183.0,9276.0,176.7081,176.8042,175.7763,175.7859,9276.0
2022-03-17 12:00:00,182.97,183.75,182.76,183.63,10503.0,175.7571,176.5064,175.5554,176.3911,10503.0
2022-03-17 12:30:00,183.67,183.67,182.94,182.94,9817.0,176.4295,176.4295,175.7283,175.7283,9817.0
2022-03-17 13:00:00,182.96,183.04,182.68,183.0,9171.0,175.7475,175.8244,175.4786,175.7859,9171.0
2022-03-17 13:30:00,182.91,183.58,182.85,183.17,13928.0,175.6995,176.3431,175.6419,175.9492,13928.0
2022-03-17 14:00:00,183.13,183.13,182.37,182.63,11387.0,175.9108,175.9108,175.1808,175.4305,11387.0
2022-03-17 14:30:00,182.68,183.15,182.68,183.15,10944.0,175.4786,175.93,175.4786,175.93,10944.0
2022-03-17 15:00:00,183.19,183.22,182.78,183.06,14455.0,175.9685,175.9973,175.5746,175.8436,14455.0
2022-03-17 15:30:00,183.07,184.47,182.98,184.32,87918.0,175.8532,177.198,175.7667,177.0539,87918.0
2022-03-18 09:30:00,185.03,185.05,181.93,182.23,69424.0,177.7359,177.7551,174.7581,175.0463,69424.0
2022-03-18 10:00:00,182.23,183.56,182.21,183.0,14177.0,175.0463,176.3239,175.0271,175.7859,14177.0
2022-03-18 10:30:00,183.23,183.24,181.89,181.89,5273.0,176.0069,176.0165,174.7197,174.7197,5273.0
2022-03-18 11:00:00,181.89,183.25,181.78,182.19,19312.0,174.7197,176.0261,174.614,175.0079,19312.0
2022-03-18 11:30:00,182.34,182.55,181.46,181.85,11475.0,175.152,175.3537,174.3067,174.6813,11475.0
2022-03-18 12:00:00,181.85,182.56,181.68,182.4,6783.0,174.6813,175.3633,174.518,175.2096,6783.0
2022-03-18 12:30:00,182.43,183.36,182.42,183.3,14576.0,175.2384,176.1318,175.2288,176.0741,14576.0
2022-03-18 13:00:00,183.37,183.91,183.05,183.05,27134.0,176.1414,176.6601,175.834,175.834,27134.0
2022-03-18 13:30:00,183.08,183.73,182.69,182.69,20461.0,175.8628,176.4872,175.4882,175.4882,20461.0
2022-03-18 14:00:00,182.7,183.23,182.44,183.05,8421.0,175.4978,176.0069,175.248,175.834,8421.0
2022-03-18 14:30:00,183.14,183.97,182.61,183.88,42175.0,175.9204,176.7177,175.4113,176.6313,42175.0
2022-03-18 15:00:00,184.0,186.01,183.99,185.6,68438.0,176.7465,178.6773,176.7369,178.2835,68438.0
2022-03-18 15:30:00,185.54,186.39,184.6,185.43,74199.0,178.2258,179.0423,177.3229,178.1202,74199.0
2022-03-21 09:30:00,185.52,186.36,184.65,184.89,29631.0,178.2066,179.0135,177.3709,177.6014,29631.0
2022-03-21 10:00:00,184.6,185.16,184.37,184.88,13920.0,177.3229,177.8608,177.1019,177.5918,13920.0
2022-03-21 10:30:00,184.85,185.54,184.68,184.84,12106.0,177.563,178.2258,177.3997,177.5534,12106.0
2022-03-21 11:00:00,184.9,185.5,184.71,185.25,16125.0,177.611,178.1874,177.4285,177.9473,16125.0
2022-03-21 11:30:00,185.35,185.5,185.02,185.08,7383.0,178.0433,178.1874,177.7263,177.784,7383.0
2022-03-21 12:00:00,184.99,185.23,184.9,184.9,5039.0,177.6975,177.928,177.611,177.611,5039.0
2022-03-21 12:30:00,184.7,185.19,184.33,184.5,11406.0,177.4189,177.8896,177.0635,177.2268,11406.0
2022-03-21 13:00:00,184.51,184.8,184.35,184.52,9067.0,177.2364,177.515,177.0827,177.246,9067.0
2022-03-21 13:30:00,184.57,185.19,184.51,185.17,10145.0,177.2941,177.8896,177.2364,177.8704,10145.0
2022-03-21 14:00:00,185.17,185.64,184.96,185.64,15256.0,177.8704,178.3219,177.6687,178.3219,15256.0
2022-03-21 14:30:00,185.63,185.64,185.1,185.27,12441.0,178.3123,178.3219,177.8032,177.9665,12441.0
2022-03-21 15:00:00,185.24,185.98,185.14,185.76,15874.0,177.9376,178.6485,177.8416,178.4371,15874.0
2022-03-21 15:30:00,185.78,186.28,185.57,186.16,86249.0,178.4564,178.9366,178.2546,178.8214,86249.0
2022-03-22 09:30:00,186.35,187.97,185.26,186.58,19410.0,179.0039,180.56,177.9569,179.2248,19410.0
2022-03-22 10:00:00,186.52,186.69,185.5,186.08,17109.0,179.1672,179.3305,178.1874,178.7445,17109.0
2022-03-22 10:30:00,186.21,186.63,185.91,186.0,7035.0,178.8694,179.2729,178.5812,178.6677,7035.0
2022-03-22 11:00:00,185.91,186.41,185.66,186.33,4411.0,178.5812,179.0615,178.3411,178.9847,4411.0
2022-03-22 11:30:00,186.48,186.48,186.08,186.37,6801.0,179.1288,179.1288,178.7445,179.0231,6801.0
2022-03-22 12:00:00,186.39,186.56,186.33,186.36,2144.0,179.0423,179.2056,178.9847,179.0135,2144.0
2022-03-22 12:30:00,186.31,186.55,186.12,186.38,4599.0,178.9655,179.196,178.783,179.0327,4599.0
2022-03-22 13:00:00,186.64,187.19,186.64,187.18,2077.0,179.2825,179.8108,179.2825,179.8012,2077.0
2022-03-22 13:30:00,187.25,187.31,186.84,187.02,3974.0,179.8684,179.926,179.4746,179.6475,3974.0
2022-03-22 14:00:00,187.06,187.07,185.91,186.21,6892.0,179.6859,179.6955,178.5812,178.8694,6892.0
2022-03-22 14:30:00,186.09,186.61,186.09,186.61,5064.0,178.7541,179.2536,178.7541,179.2536,5064.0
2022-03-22 15:00:00,186.72,187.7,186.64,187.38,9465.0,179.3593,180.3007,179.2825,179.9933,9465.0
2022-03-22 15:30:00,187.33,187.83,187.09,187.63,32688.0,179.9453,180.4255,179.7147,180.2334,32688.0
2022-03-23 09:30:00,187.81,187.81,186.34,187.51,12855.0,180.4063,180.4063,178.9943,180.1182,12855.0
2022-03-23 10:00:00,187.47,188.4,187.47,188.2,19288.0,180.0797,180.9731,180.0797,180.781,19288.0
2022-03-23 10:30:00,188.24,188.3,187.95,188.22,16620.0,180.8194,180.877,180.5408,180.8002,16620.0
2022-03-23 11:00:00,188.2,188.28,187.94,188.15,19645.0,180.781,180.8578,180.5312,180.7329,19645.0
2022-03-23 11:30:00,188.16,188.16,187.29,187.29,28528.0,180.7425,180.7425,179.9068,179.9068,28528.0
2022-03-23 12:00:00,187.43,187.76,187.33,187.61,13628.0,180.0413,180.3583,179.9453,180.2142,13628.0
2022-03-23 12:30:00,187.75,188.15,187.44,188.15,8963.0,180.3487,180.7329,180.0509,180.7329,8963.0
2022-03-23 13:00:00,188.17,188.6,188.16,188.35,7449.0,180.7521,181.1652,180.7425,180.925,7449.0
2022-03-23 13:30:00,188.3,188.39,187.77,188.03,17937.0,180.877,180.9635,180.3679,180.6177,17937.0
2022-03-23 14:00:00,188.08,188.48,188.03,188.3,18338.0,180.6657,181.0499,180.6177,180.877,18338.0
2022-03-23 14:30:00,188.32,188.32,187.83,188.29,13982.0,180.8962,180.8962,180.4255,180.8674,13982.0
2022-03-23 15:00:00,188.16,188.39,187.98,188.39,15054.0,180.7425,180.9635,180.5696,180.9635,15054.0
2022-03-23 15:30:00,188.35,188.58,187.83,188.14,50449.0,180.925,181.146,180.4255,180.7233,50449.0
2022-03-24 09:30:00,188.8,188.8,187.62,188.22,16555.0,181.3573,181.3573,180.2238,180.8002,16555.0
2022-03-24 10:00:00,188.22,188.55,187.53,187.57,17857.0,180.8002,181.1172,180.1374,180.1758,17857.0
2022-03-24 10:30:00,187.62,188.26,187.49,187.79,10948.0,180.2238,180.8386,180.0989,180.3871,10948.0
2022-03-24 11:00:00,187.68,188.24,186.98,187.19,10663.0,180.2815,180.8194,179.6091,179.8108,10663.0
2022-03-24 11:30:00,187.28,188.81,187.13,188.23,110831.0,179.8972,181.3669,179.7531,180.8098,110831.0
2022-03-24 12:00:00,188.1,188.35,187.45,187.71,13938.0,180.6849,180.925,180.0605,180.3103,13938.0
2022-03-24 12:30:00,187.67,188.01,187.45,187.59,9113.0,180.2719,180.5984,180.0605,180.195,9113.0
2022-03-24 13:00:00,187.68,187.97,187.47,187.71,10429.0,180.2815,180.56,180.0797,180.3103,10429.0
2022-03-24 13:30:00,187.58,188.22,187.46,188.16,11523.0,180.1854,180.8002,180.0701,180.7425,11523.0
2022-03-24 14:00:00,188.09,188.18,187.78,188.08,9037.0,180.6753,180.7617,180.3775,180.6657,9037.0
2022-03-24 14:30:00,188.14,188.46,187.99,188.46,7453.0,180.7233,181.0307,180.5792,181.0307,7453.0
2022-03-24 15:00:00,188.7,189.39,188.69,189.37,16300.0,181.2612,181.924,181.2516,181.9048,16300.0
2022-03-24 15:30:00,189.29,189.66,189.05,189.33,47948.0,181.828,182.1834,181.5975,181.8664,47948.0
2022-03-25 09:30:00,190.0,191.07,189.46,191.0,13507.0,182.51,183.5378,181.9913,183.4706,13507.0
2022-03-25 10:00:00,190.98,191.33,190.57,191.33,15262.0,183.4514,183.7876,183.0575,183.7876,15262.0
2022-03-25 10:30:00,191.3,191.35,190.6,190.68,33118.0,183.7588,183.8068,183.0863,183.1632,33118.0
2022-03-25 11:00:00,190.77,190.86,189.81,189.92,13591.0,183.2496,183.3361,182.3275,182.4332,13591.0
2022-03-25 11:30:00,190.2,190.29,189.79,189.95,10070.0,182.7021,182.7886,182.3083,182.462,10070.0
2022-03-25 12:00:00,190.06,190.71,190.06,190.71,6429.0,182.5676,183.192,182.5676,183.192,6429.0
2022-03-25 12:30:00,190.56,190.92,190.44,190.91,9023.0,183.0479,183.3937,182.9327,183.3841,9023.0
2022-03-25 13:00:00,190.74,191.5,190.74,190.9,7783.0,183.2208,183.9509,183.2208,183.3745,7783.0
2022-03-25 13:30:00,190.98,191.49,190.78,191.44,4803.0,183.4514,183.9413,183.2593,183.8932,4803.0
2022-03-25 14:00:00,191.56,192.32,191.56,192.23,13742.0,184.0085,184.7385,184.0085,184.6521,13742.0
2022-03-25 14:30:00,192.35,192.5,192.01,192.25,8408.0,184.7674,184.9114,184.4408,184.6713,8408.0
2022-03-25 15:00:00,192.29,192.55,191.96,192.11,12435.0,184.7097,184.9595,184.3927,184.5368,12435.0
2022-03-25 15:30:00,192.12,193.44,191.76,193.15,73804.0,184.5464,185.8144,184.2006,185.5358,73804.0
2022-03-28 09:30:00,192.72,193.0,191.21,192.61,64053.0,185.1228,185.3917,183.6723,185.0171,64053.0
2022-03-28 10:00:00,192.65,193.26,192.12,192.82,8041.0,185.0555,185.6415,184.5464,185.2188,8041.0
2022-03-28 10:30:00,192.5,193.25,192.49,192.59,12156.0,184.9114,185.6319,184.9018,184.9979,12156.0
2022-03-28 11:00:00,192.67,192.7,192.03,192.3,14218.0,185.0747,185.1036,184.46,184.7193,14218.0
2022-03-28 11:30:00,192.26,192.72,192.26,192.44,14623.0,184.6809,185.1228,184.6809,184.8538,14623.0
2022-03-28 12:00:00,192.4,193.22,192.39,193.02,10339.0,184.8154,185.6031,184.8058,185.4109,10339.0
2022-03-28 12:30:00,193.05,193.88,192.97,193.88,14762.0,185.4398,186.237,185.3629,186.237,14762.0
2022-03-28 13:00:00,193.81,193.81,193.34,193.41,6938.0,186.1698,186.1698,185.7183,185.7856,6938.0
2022-03-28 13:30:00,193.4,194.11,193.32,193.82,10197.0,185.776,186.458,185.6991,186.1794,10197.0
2022-03-28 14:00:00,193.78,194.21,193.63,194.21,8391.0,186.141,186.554,185.9969,186.554,8391.0
2022-03-28 14:30:00,194.33,194.89,194.25,194.89,18603.0,186.6693,187.2072,186.5925,187.2072,18603.0
2022-03-28 15:00:00,194.88,195.0,194.36,194.5,16656.0,187.1976,187.3129,186.6981,186.8326,16656.0
2022-03-28 15:30:00,194.48,194.69,194.18,194.68,47821.0,186.8134,187.0151,186.5252,187.0055,47821.0
2022-03-29 09:30:00,195.5,196.26,195.04,195.8,14467.0,187.7932,188.5232,187.3513,188.0814,14467.0
2022-03-29 10:00:00,195.94,197.42,195.94,196.75,18032.0,188.2158,189.6375,188.2158,188.9939,18032.0
2022-03-29 10:30:00,196.66,196.88,195.55,196.74,19690.0,188.9075,189.1188,187.8412,188.9843,19690.0
2022-03-29 11:00:00,196.74,196.74,195.55,195.93,19512.0,188.9843,188.9843,187.8412,188.2062,19512.0
2022-03-29 11:30:00,195.82,196.47,195.82,196.18,8354.0,188.1006,188.7249,188.1006,188.4464,8354.0
2022-03-29 12:00:00,196.05,196.52,195.69,196.45,10342.0,188.3215,188.773,187.9757,188.7057,10342.0
2022-03-29 12:30:00,196.32,196.5,195.92,196.5,9624.0,188.5809,188.7538,188.1966,188.7538,9624.0
2022-03-29 13:00:00,196.47,197.17,196.2,196.74,9752.0,188.7249,189.3974,188.4656,188.9843,9752.0
2022-03-29 13:30:00,196.73,197.44,196.73,197.19,7627.0,188.9747,189.6567,188.9747,189.4166,7627.0
2022-03-29 14:00:00,197.07,197.34,196.76,196.89,7084.0,189.3013,189.5607,189.0035,189.1284,7084.0
2022-03-29 14:30:00,196.98,198.17,196.97,198.16,26554.0,189.2148,190.3579,189.2052,190.3483,26554.0
2022-03-29 15:00:00,197.97,198.44,197.97,198.19,14621.0,190.1658,190.6173,190.1658,190.3771,14621.0
2022-03-29 15:30:00,198.1,198.33,197.66,197.83,33774.0,190.2907,190.5116,189.868,190.0313,33774.0
2022-03-30 09:30:00,197.59,198.16,196.41,197.16,21959.0,189.8008,190.3483,188.6673,189.3877,21959.0
2022-03-30 10:00:00,197.37,197.88,196.28,196.6,7704.0,189.5895,190.0794,188.5424,188.8498,7704.0
2022-03-30 10:30:00,196.51,197.27,196.35,197.16,4862.0,188.7634,189.4934,188.6097,189.3877,4862.0
2022-03-30 11:00:00,197.13,197.38,196.85,196.97,9916.0,189.3589,189.5991,189.09,189.2052,9916.0
2022-03-30 11:30:00,196.75,197.11,196.66,197.11,7919.0,188.9939,189.3397,188.9075,189.3397,7919.0
2022-03-30 12:00:00,197.36,197.39,196.53,196.54,15253.0,189.5799,189.6087,188.7826,188.7922,15253.0
2022-03-30 12:30:00,196.64,197.01,196.64,196.76,7059.0,188.8882,189.2437,188.8882,189.0035,7059.0
2022-03-30 13:00:00,196.59,196.69,196.2,196.51,8549.0,188.8402,188.9363,188.4656,188.7634,8549.0
2022-03-30 13:30:00,196.44,196.44,195.84,195.93,11142.0,188.6961,188.6961,188.1198,188.2062,11142.0
2022-03-30 14:00:00,195.99,196.55,195.94,196.33,5734.0,188.2639,188.8018,188.2158,188.5905,5734.0
2022-03-30 14:30:00,196.33,196.45,195.91,196.18,11931.0,188.5905,188.7057,188.187,188.4464,11931.0
2022-03-30 15:00:00,196.23,196.23,195.34,195.81,15442.0,188.4944,188.4944,187.6395,188.091,15442.0
2022-03-30 15:30:00,195.81,197.28,195.81,197.26,44628.0,188.091,189.503,188.091,189.4838,44628.0
2022-03-31 09:30:00,197.07,198.71,197.07,198.11,16131.0,189.3013,190.8766,189.3013,190.3003,16131.0
2022-03-31 10:00:00,198.04,198.67,197.55,197.87,13093.0,190.2331,190.8382,189.7624,190.0698,13093.0
2022-03-31 10:30:00,197.75,198.7,197.66,198.61,38718.0,189.9545,190.867,189.868,190.7806,38718.0
2022-03-31 11:00:00,198.57,199.32,198.49,199.05,18144.0,190.7422,191.4626,190.6653,191.2032,18144.0
2022-03-31 11:30:00,199.09,199.45,198.86,199.05,11558.0,191.2417,191.5875,191.0207,191.2032,11558.0
2022-03-31 12:00:00,199.11,199.24,198.5,198.66,10381.0,191.2609,191.3858,190.6749,190.8286,10381.0
2022-03-31 12:30:00,198.73,199.0,198.67,198.9,6469.0,190.8959,191.1552,190.8382,191.0592,6469.0
2022-03-31 13:00:00,198.84,198.96,198.46,198.78,5518.0,191.0015,191.1168,190.6365,190.9439,5518.0
2022-03-31 13:30:00,198.88,199.13,198.8,198.94,9526.0,191.0399,191.2801,190.9631,191.0976,9526.0
2022-03-31 14:00:00,198.85,199.0,198.71,198.89,5948.0,191.0111,191.1552,190.8766,191.0495,5948.0
2022-03-31 14:30:00,198.86,199.07,198.82,199.0,8028.0,191.0207,191.2225,190.9823,191.1552,8028.0
2022-03-31 15:00:00,199.04,199.18,198.65,198.75,9201.0,191.1936,191.3281,190.819,190.9151,9201.0
2022-03-31 15:30:00,198.65,198.65,196.85,197.03,85948.0,190.819,190.819,189.09,189.2629,85948.0
2022-04-01 09:30:00,197.1,197.8,195.43,197.19,15711.0,189.3301,190.0025,187.7259,189.4166,15711.0
2022-04-01 10:00:00,197.38,198.17,196.81,196.81,32852.0,189.5991,190.3579,189.0515,189.0515,32852.0
2022-04-01 10:30:00,196.95,197.34,196.65,196.77,11580.0,189.186,189.5607,188.8979,189.0131,11580.0
2022-04-01 11:00:00,196.72,197.46,196.65,197.4,7127.0,188.9651,189.6759,188.8979,189.6183,7127.0
2022-04-01 11:30:00,197.5,197.73,196.66,196.89,12136.0,189.7143,189.9353,188.9075,189.1284,12136.0
2022-04-01 12:00:00,196.96,197.57,196.83,197.27,9430.0,189.1956,189.7816,189.0708,189.4934,9430.0
2022-04-01 12:30:00,197.42,198.15,196.81,197.95,23134.0,189.6375,190.3387,189.0515,190.1466,23134.0
2022-04-01 13:00:00,198.06,198.63,197.82,198.56,12811.0,190.2523,190.7998,190.0217,190.7326,12811.0
2022-04-01 13:30:00,198.41,199.34,198.41,199.34,7792.0,190.5885,191.4818,190.5885,191.4818,7792.0
2022-04-01 14:00:00,199.23,199.89,199.23,199.8,8738.0,191.3761,192.0101,191.3761,191.9237,8738.0
2022-04-01 14:30:00,199.93,200.62,199.8,200.21,13200.0,192.0486,192.7113,191.9237,192.3175,13200.0
2022-04-01 15:00:00,200.19,200.35,199.56,199.88,11963.0,192.2983,192.452,191.6931,192.0005,11963.0
2022-04-01 15:30:00,199.88,200.41,199.44,200.41,56715.0,192.0005,192.5096,191.5779,192.5096,56715.0
2022-04-04 09:30:00,200.5,201.39,198.74,199.06,23591.0,192.5961,193.451,190.9055,191.2128,23591.0
2022-04-04 10:00:00,199.12,199.41,197.22,198.59,11732.0,191.2705,191.549,189.4454,190.7614,11732.0
2022-04-04 10:30:00,198.81,199.71,198.81,199.28,5400.0,190.9727,191.8372,190.9727,191.4242,5400.0
2022-04-04 11:00:00,199.27,200.46,199.27,200.34,10293.0,191.4146,192.5577,191.4146,192.4424,10293.0
2022-04-04 11:30:00,200.32,200.32,199.55,200.17,12046.0,192.4232,192.4232,191.6835,192.2791,12046.0
2022-04-04 12:00:00,200.01,200.55,200.01,200.46,8606.0,192.1254,192.6441,192.1254,192.5577,8606.0
2022-04-04 12:30:00,200.46,200.46,199.3,199.44,18375.0,192.5577,192.5577,191.4434,191.5779,18375.0
2022-04-04 13:00:00,199.33,200.28,199.33,200.28,5844.0,191.4722,192.3848,191.4722,192.3848,5844.0
2022-04-04 13:30:00,200.22,200.55,200.0,200.55,9478.0,192.3271,192.6441,192.1158,192.6441,9478.0
2022-04-04 14:00:00,200.62,200.87,200.25,200.54,12330.0,192.7113,192.9515,192.3559,192.6345,12330.0
2022-04-04 14:30:00,200.53,200.59,200.27,200.35,9217.0,192.6249,192.6825,192.3751,192.452,9217.0
2022-04-04 15:00:00,200.42,200.79,200.33,200.56,16491.0,192.5192,192.8746,192.4328,192.6537,16491.0
2022-04-04 15:30:00,200.47,200.96,200.41,200.77,62377.0,192.5673,193.0379,192.5096,192.8554,62377.0
2022-04-05 09:30:00,200.46,204.05,199.76,203.72,30784.0,192.5577,196.0061,191.8853,195.6891,30784.0
2022-04-05 10:00:00,203.95,204.13,202.03,203.02,23841.0,195.9101,196.083,194.0658,195.0167,23841.0
2022-04-05 10:30:00,202.71,203.82,202.71,203.51,12312.0,194.719,195.7852,194.719,195.4874,12312.0
2022-04-05 11:00:00,203.37,203.82,203.0,203.56,9500.0,195.3529,195.7852,194.9975,195.5355,9500.0
2022-04-05 11:30:00,203.57,204.7,203.51,204.02,11272.0,195.5451,196.6305,195.4874,195.9773,11272.0
2022-04-05 12:00:00,203.76,204.05,203.52,203.52,9253.0,195.7276,196.0061,195.497,195.497,9253.0
2022-04-05 12:30:00,203.38,204.38,202.91,203.95,14376.0,195.3625,196.3231,194.9111,195.9101,14376.0
2022-04-05 13:00:00,204.0,204.95,204.0,204.49,12932.0,195.9581,196.8707,195.9581,196.4288,12932.0
2022-04-05 13:30:00,204.49,204.99,204.19,204.19,12648.0,196.4288,196.9091,196.1406,196.1406,12648.0
2022-04-05 14:00:00,204.11,204.98,204.11,204.75,11879.0,196.0638,196.8995,196.0638,196.6785,11879.0
2022-04-05 14:30:00,204.72,204.96,204.48,204.65,19912.0,196.6497,196.8803,196.4192,196.5825,19912.0
2022-04-05 15:00:00,204.61,204.65,204.3,204.58,22377.0,196.5441,196.5825,196.2463,196.5152,22377.0
2022-04-05 15:30:00,204.52,204.52,203.25,203.79,76354.0,196.4576,196.4576,195.2377,195.7564,76354.0
2022-04-06 09:30:00,202.7,204.43,202.7,204.33,31167.0,194.7094,196.3712,194.7094,196.2751,31167.0
2022-04-06 10:00:00,204.1,204.53,203.3,203.42,13863.0,196.0542,196.4672,195.2857,195.401,13863.0
2022-04-06 10:30:00,203.37,203.91,203.23,203.64,8754.0,195.3529,195.8717,195.2185,195.6123,8754.0
2022-04-06 11:00:00,203.68,204.52,203.4,204.45,11230.0,195.6507,196.4576,195.3818,196.3904,11230.0
2022-04-06 11:30:00,204.74,205.37,204.61,204.91,10134.0,196.6689,197.2741,196.5441,196.8322,10134.0
2022-04-06 12:00:00,204.92,204.92,204.02,204.36,7229.0,196.8418,196.8418,195.9773,196.3039,7229.0
2022-04-06 12:30:00,204.27,204.95,204.1,204.56,11803.0,196.2175,196.8707,196.0542,196.496,11803.0
2022-04-06 13:00:00,204.65,204.73,203.97,204.17,8072.0,196.5825,196.6593,195.9293,196.1214,8072.0
2022-04-06 13:30:00,204.14,204.72,203.88,203.88,39110.0,196.0926,196.6497,195.8428,195.8428,39110.0
2022-04-06 14:00:00,203.68,204.49,202.1,202.48,43871.0,195.6507,196.4288,194.133,194.498,43871.0
2022-04-06 14:30:00,202.41,203.81,202.25,203.77,28566.0,194.4308,195.7756,194.2771,195.7372,28566.0
2022-04-06 15:00:00,203.81,204.0,202.73,202.81,13344.0,195.7756,195.9581,194.7382,194.815,13344.0
2022-04-06 15:30:00,202.76,204.0,202.69,203.64,44143.0,194.767,195.9581,194.6997,195.6123,44143.0
2022-04-07 09:30:00,203.84,204.58,201.85,201.86,122895.0,195.8044,196.5152,193.8929,193.9025,122895.0
2022-04-07 10:00:00,201.99,203.11,200.88,201.27,14176.0,194.0273,195.1032,192.9611,193.3357,14176.0
2022-04-07 10:30:00,201.28,201.56,200.41,201.49,62572.0,193.3453,193.6143,192.5096,193.5471,62572.0
2022-04-07 11:00:00,201.63,202.28,201.18,201.9,17549.0,193.6815,194.3059,193.2493,193.9409,17549.0
2022-04-07 11:30:00,201.94,202.18,201.44,201.55,9799.0,193.9793,194.2099,193.499,193.6047,9799.0
2022-04-07 12:00:00,201.51,201.75,201.44,201.69,5689.0,193.5663,193.7968,193.499,193.7392,5689.0
2022-04-07 12:30:00,201.61,202.09,201.61,202.09,5584.0,193.6623,194.1234,193.6623,194.1234,5584.0
2022-04-07 13:00:00,202.04,202.76,201.98,202.68,7205.0,194.0754,194.767,194.0177,194.6901,7205.0
2022-04-07 13:30:00,202.64,202.64,202.07,202.56,8462.0,194.6517,194.6517,194.1042,194.5749,8462.0
2022-04-07 14:00:00,202.52,203.49,202.42,202.89,8553.0,194.5364,195.4682,194.4404,194.8919,8553.0
2022-04-07 14:30:00,202.97,203.93,202.61,203.93,18435.0,194.9687,195.8909,194.6229,195.8909,18435.0
2022-04-07 15:00:00,204.01,204.64,203.91,204.26,14152.0,195.9677,196.5729,195.8717,196.2079,14152.0
2022-04-07 15:30:00,204.21,204.59,203.6,203.69,47461.0,196.1598,196.5248,195.5739,195.6603,47461.0
2022-04-08 09:30:00,203.88,203.88,199.86,200.9,25631.0,195.8428,195.8428,191.9813,192.9803,25631.0
2022-04-08 10:00:00,200.78,201.68,199.61,200.2,37765.0,192.865,193.7296,191.7412,192.3079,37765.0
2022-04-08 10:30:00,200.02,203.07,200.01,202.55,17447.0,192.135,195.0648,192.1254,194.5653,17447.0
2022-04-08 11:00:00,202.4,202.48,201.15,201.6,22226.0,194.4212,194.498,193.2205,193.6527,22226.0
2022-04-08 11:30:00,201.65,201.83,200.66,200.76,32193.0,193.7007,193.8737,192.7498,192.8458,32193.0
2022-04-08 12:00:00,200.77,201.34,200.69,201.04,25691.0,192.8554,193.403,192.7786,193.1148,25691.0
2022-04-08 12:30:00,200.74,200.94,200.48,200.81,12825.0,192.8266,193.0187,192.5769,192.8939,12825.0
2022-04-08 13:00:00,200.87,201.02,200.61,200.82,21769.0,192.9515,193.0956,192.7017,192.9035,21769.0
2022-04-08 13:30:00,200.82,200.89,200.56,200.84,12067.0,192.9035,192.9707,192.6537,192.9227,12067.0
2022-04-08 14:00:00,200.76,201.07,200.65,200.92,14072.0,192.8458,193.1436,192.7402,192.9995,14072.0
2022-04-08 14:30:00,200.84,201.63,200.57,201.49,10036.0,192.9227,193.6815,192.6633,193.5471,10036.0
2022-04-08 15:00:00,201.57,201.83,201.06,201.65,19881.0,193.6239,193.8737,193.134,193.7007,19881.0
2022-04-08 15:30:00,201.79,201.8,200.35,200.53,37630.0,193.8352,193.8448,192.452,192.6249,37630.0
2022-04-11 09:30:00,200.87,201.29,199.35,199.45,18351.0,192.9515,193.3549,191.4914,191.5875,18351.0
2022-04-11 10:00:00,199.67,199.98,198.61,198.69,8770.0,191.7988,192.0966,190.7806,190.8574,8770.0
2022-04-11 10:30:00,198.6,199.47,198.04,199.47,15312.0,190.771,191.6067,190.2331,191.6067,15312.0
2022-04-11 11:00:00,199.69,199.69,198.81,199.53,4365.0,191.818,191.818,190.9727,191.6643,4365.0
2022-04-11 11:30:00,199.57,199.94,199.31,199.48,5373.0,191.7027,192.0582,191.453,191.6163,5373.0
2022-04-11 12:00:00,199.63,199.96,199.62,199.64,4900.0,191.7604,192.0774,191.7508,191.77,4900.0
2022-04-11 12:30:00,199.47,199.66,199.18,199.46,6349.0,191.6067,191.7892,191.3281,191.5971,6349.0
2022-04-11 13:00:00,199.68,199.86,199.35,199.35,4302.0,191.8084,191.9813,191.4914,191.4914,4302.0
2022-04-11 13:30:00,199.33,199.39,198.9,199.39,8313.0,191.4722,191.5298,191.0592,191.5298,8313.0
2022-04-11 14:00:00,199.23,199.3,198.78,198.96,11030.0,191.3761,191.4434,190.9439,191.1168,11030.0
2022-04-11 14:30:00,198.93,199.47,198.8,199.47,15658.0,191.088,191.6067,190.9631,191.6067,15658.0
2022-04-11 15:00:00,199.43,199.55,198.88,198.96,14255.0,191.5683,191.6835,191.0399,191.1168,14255.0
2022-04-11 15:30:00,198.88,199.11,197.92,198.34,51688.0,191.0399,191.2609,190.1178,190.5212,51688.0
2022-04-12 09:30:00,199.89,200.9,199.21,200.2,15455.0,192.0101,192.9803,191.3569,192.3079,15455.0
2022-04-12 10:00:00,200.28,201.99,199.89,200.96,9965.0,192.3848,194.0273,192.0101,193.0379,9965.0
2022-04-12 10:30:00,200.99,201.71,200.93,201.47,5757.0,193.0668,193.7584,193.0091,193.5278,5757.0
2022-04-12 11:00:00,201.63,202.55,201.63,202.24,13568.0,193.6815,194.5653,193.6815,194.2675,13568.0
2022-04-12 11:30:00,202.21,202.38,201.86,201.99,8661.0,194.2387,194.402,193.9025,194.0273,8661.0
2022-04-12 12:00:00,201.95,202.48,201.73,201.73,8342.0,193.9889,194.498,193.7776,193.7776,8342.0
2022-04-12 12:30:00,201.73,201.95,201.5,201.89,5973.0,193.7776,193.9889,193.5567,193.9313,5973.0
2022-04-12 13:00:00,201.97,202.29,201.61,202.21,7411.0,194.0081,194.3155,193.6623,194.2387,7411.0
2022-04-12 13:30:00,202.08,202.24,201.55,201.55,8305.0,194.1138,194.2675,193.6047,193.6047,8305.0
2022-04-12 14:00:00,201.49,202.24,201.38,201.68,21113.0,193.5471,194.2675,193.4414,193.7296,21113.0
2022-04-12 14:30:00,201.59,201.64,201.03,201.14,27016.0,193.6431,193.6911,193.1052,193.2109,27016.0
2022-04-12 15:00:00,201.1,201.29,200.43,200.73,30188.0,193.1724,193.3549,192.5288,192.817,30188.0
2022-04-12 15:30:00,200.64,201.03,200.44,200.74,33611.0,192.7306,193.1052,192.5384,192.8266,33611.0
2022-04-13 09:30:00,200.69,201.18,198.11,199.48,43737.0,192.7786,193.2493,190.3003,191.6163,43737.0
2022-04-13 10:00:00,199.74,200.3,199.27,199.98,11765.0,191.866,192.404,191.4146,192.0966,11765.0
2022-04-13 10:30:00,199.98,200.31,199.63,199.82,14487.0,192.0966,192.4136,191.7604,191.9429,14487.0
2022-04-13 11:00:00,199.9,200.58,199.85,200.5,16827.0,192.0197,192.6729,191.9717,192.5961,16827.0
2022-04-13 11:30:00,200.42,200.55,199.5,199.56,14510.0,192.5192,192.6441,191.6355,191.6931,14510.0
2022-04-13 12:00:00,199.84,199.84,199.5,199.5,7560.0,191.9621,191.9621,191.6355,191.6355,7560.0
2022-04-13 12:30:00,199.82,200.04,199.75,199.77,2404.0,191.9429,192.1542,191.8756,191.8949,2404.0
2022-04-13 13:00:00,199.65,200.0,199.54,199.68,8478.0,191.7796,192.1158,191.6739,191.8084,8478.0
2022-04-13 13:30:00,199.67,199.67,199.45,199.52,5801.0,191.7988,191.7988,191.5875,191.6547,5801.0
2022-04-13 14:00:00,199.6,200.1,199.6,199.82,6012.0,191.7316,192.2118,191.7316,191.9429,6012.0
2022-04-13 14:30:00,199.75,200.58,199.64,200.45,6566.0,191.8756,192.6729,191.77,192.5481,6566.0
2022-04-13 15:00:00,200.5,200.56,200.15,200.43,4101.0,192.5961,192.6537,192.2599,192.5288,4101.0
2022-04-13 15:30:00,200.39,200.66,200.07,200.43,35537.0,192.4904,192.7498,192.183,192.5288,35537.0
2022-04-14 09:30:00,201.16,201.32,199.27,199.33,24682.0,193.2301,193.3838,191.4146,191.4722,24682.0
2022-04-14 10:00:00,199.48,199.91,198.72,199.41,10323.0,191.6163,192.0293,190.8862,191.549,10323.0
2022-04-14 10:30:00,199.27,201.9,199.27,200.5,20468.0,191.4146,193.9409,191.4146,192.5961,20468.0
2022-04-14 11:00:00,200.35,200.77,200.28,200.45,5171.0,192.452,192.8554,192.3848,192.5481,5171.0
2022-04-14 11:30:00,200.55,200.6,200.4,200.6,7198.0,192.6441,192.6921,192.5,192.6921,7198.0
2022-04-14 12:00:00,200.6,200.68,200.28,200.32,5538.0,192.6921,192.769,192.3848,192.4232,5538.0
2022-04-14 12:30:00,200.43,200.56,200.21,200.53,3300.0,192.5288,192.6537,192.3175,192.6249,3300.0
2022-04-14 13:00:00,200.31,200.74,200.19,200.74,7001.0,192.4136,192.8266,192.2983,192.8266,7001.0
2022-04-14 13:30:00,200.78,201.74,200.63,201.44,5083.0,192.865,193.7872,192.721,193.499,5083.0
2022-04-14 14:00:00,201.52,201.56,200.5,201.27,23005.0,193.5759,193.6143,192.5961,193.3357,23005.0
2022-04-14 14:30:00,201.33,202.45,201.33,202.02,10722.0,193.3934,194.4692,193.3934,194.0562,10722.0
2022-04-14 15:00:00,201.94,201.94,201.55,201.56,6231.0,193.9793,193.9793,193.6047,193.6143,6231.0
2022-04-14 15:30:00,201.59,201.59,200.38,200.38,32960.0,193.6431,193.6431,192.4808,192.4808,32960.0
2022-04-18 09:30:00,200.07,202.2,200.07,201.59,7513.0,192.183,194.2291,192.183,193.6431,7513.0
2022-04-18 10:00:00,200.99,201.15,200.46,200.65,3571.0,193.0668,193.2205,192.5577,192.7402,3571.0
2022-04-18 10:30:00,200.77,201.2,200.74,201.0,2450.0,192.8554,193.2685,192.8266,193.0764,2450.0
2022-04-18 11:00:00,200.77,201.37,200.77,201.11,3841.0,192.8554,193.4318,192.8554,193.182,3841.0
2022-04-18 11:30:00,201.12,201.16,200.34,200.55,1977.0,193.1916,193.2301,192.4424,192.6441,1977.0
2022-04-18 12:00:00,200.31,200.85,200.31,200.76,2411.0,192.4136,192.9323,192.4136,192.8458,2411.0
2022-04-18 12:30:00,200.66,200.85,200.48,200.74,3694.0,192.7498,192.9323,192.5769,192.8266,3694.0
2022-04-18 13:00:00,200.71,200.88,200.08,200.66,4150.0,192.7978,192.9611,192.1926,192.7498,4150.0
2022-04-18 13:30:00,200.8,200.88,200.38,200.39,3281.0,192.8843,192.9611,192.4808,192.4904,3281.0
2022-04-18 14:00:00,200.48,200.69,200.33,200.42,2768.0,192.5769,192.7786,192.4328,192.5192,2768.0
2022-04-18 14:30:00,200.27,200.72,200.02,200.15,8555.0,192.3751,192.8074,192.135,192.2599,8555.0
2022-04-18 15:00:00,200.25,200.26,199.47,199.49,5377.0,192.3559,192.3655,191.6067,191.6259,5377.0
2022-04-18 15:30:00,199.44,199.95,199.03,199.94,19151.0,191.5779,192.0678,191.184,192.0582,19151.0
2022-04-19 09:30:00,200.32,201.58,200.01,201.35,9579.0,192.4232,193.6335,192.1254,193.4126,9579.0
2022-04-19 10:00:00,201.79,201.96,201.01,201.13,5382.0,193.8352,193.9985,193.086,193.2012,5382.0
2022-04-19 10:30:00,201.56,202.0,201.42,201.45,3713.0,193.6143,194.0369,193.4798,193.5086,3713.0
2022-04-19 11:00:00,201.63,201.69,201.34,201.63,8333.0,193.6815,193.7392,193.403,193.6815,8333.0
2022-04-19 11:30:00,201.34,201.34,200.51,200.82,7920.0,193.403,193.403,192.6057,192.9035,7920.0
2022-04-19 12:00:00,200.83,200.99,200.35,200.63,13569.0,192.9131,193.0668,192.452,192.721,13569.0
2022-04-19 12:30:00,200.66,201.16,200.6,201.02,5181.0,192.7498,193.2301,192.6921,193.0956,5181.0
2022-04-19 13:00:00,201.18,201.18,200.73,200.89,4630.0,193.2493,193.2493,192.817,192.9707,4630.0
2022-04-19 13:30:00,201.22,201.72,201.1,201.72,4482.0,193.2877,193.768,193.1724,193.768,4482.0
2022-04-19 14:00:00,201.7,202.0,201.56,201.87,7361.0,193.7488,194.0369,193.6143,193.9121,7361.0
2022-04-19 14:30:00,201.81,202.59,201.71,202.46,5933.0,193.8544,194.6037,193.7584,194.4788,5933.0
2022-04-19 15:00:00,202.61,202.74,202.18,202.28,16843.0,194.6229,194.7478,194.2099,194.3059,16843.0
2022-04-19 15:30:00,202.28,202.79,201.94,202.17,19504.0,194.3059,194.7958,193.9793,194.2002,19504.0
2022-04-20 09:30:00,202.85,203.53,200.87,202.76,15012.0,194.8534,195.5066,192.9515,194.767,15012.0
2022-04-20 10:00:00,202.72,202.73,202.26,202.43,5146.0,194.7286,194.7382,194.2867,194.45,5146.0
2022-04-20 10:30:00,202.35,202.95,202.35,202.62,6356.0,194.3732,194.9495,194.3732,194.6325,6356.0
2022-04-20 11:00:00,202.53,202.83,202.08,202.72,4000.0,194.5461,194.8342,194.1138,194.7286,4000.0
2022-04-20 11:30:00,202.81,203.03,202.72,202.85,4269.0,194.815,195.0263,194.7286,194.8534,4269.0
2022-04-20 12:00:00,202.77,202.87,202.35,202.44,3903.0,194.7766,194.8727,194.3732,194.4596,3903.0
2022-04-20 12:30:00,202.46,202.85,202.46,202.75,3258.0,194.4788,194.8534,194.4788,194.7574,3258.0
2022-04-20 13:00:00,202.8,202.8,202.34,202.38,3720.0,194.8054,194.8054,194.3635,194.402,3720.0
2022-04-20 13:30:00,202.35,202.77,202.01,202.41,6745.0,194.3732,194.7766,194.0466,194.4308,6745.0
2022-04-20 14:00:00,202.48,202.67,202.46,202.46,1707.0,194.498,194.6805,194.4788,194.4788,1707.0
2022-04-20 14:30:00,202.32,202.36,201.59,201.76,2977.0,194.3443,194.3828,193.6431,193.8064,2977.0
2022-04-20 15:00:00,201.79,201.89,201.59,201.68,9110.0,193.8352,193.9313,193.6431,193.7296,9110.0
2022-04-20 15:30:00,201.69,202.37,201.54,201.78,39291.0,193.7392,194.3924,193.5951,193.8256,39291.0
2022-04-21 09:30:00,202.54,204.15,201.39,203.91,17242.0,194.5557,196.1022,193.451,195.8717,17242.0
2022-04-21 10:00:00,203.94,204.14,202.99,203.21,5572.0,195.9005,196.0926,194.9879,195.1992,5572.0
2022-04-21 10:30:00,202.7,203.9,202.67,203.61,8207.0,194.7094,195.862,194.6805,195.5835,8207.0
2022-04-21 11:00:00,203.48,203.5,202.84,202.99,7970.0,195.4586,195.4778,194.8438,194.9879,7970.0
2022-04-21 11:30:00,203.02,203.32,202.56,203.13,20148.0,195.0167,195.3049,194.5749,195.1224,20148.0
2022-04-21 12:00:00,203.2,203.55,202.1,202.4,17912.0,195.1896,195.5258,194.133,194.4212,17912.0
2022-04-21 12:30:00,202.53,202.71,202.26,202.26,2500.0,194.5461,194.719,194.2867,194.2867,2500.0
2022-04-21 13:00:00,202.37,203.38,201.99,203.38,14117.0,194.3924,195.3625,194.0273,195.3625,14117.0
2022-04-21 13:30:00,203.4,203.83,202.81,203.17,28169.0,195.3818,195.7948,194.815,195.1608,28169.0
2022-04-21 14:00:00,203.1,203.42,202.97,203.15,8591.0,195.0936,195.401,194.9687,195.1416,8591.0
2022-04-21 14:30:00,203.22,203.58,202.53,202.85,39187.0,195.2089,195.5547,194.5461,194.8534,39187.0
2022-04-21 15:00:00,202.73,203.05,202.05,203.05,10498.0,194.7382,195.0456,194.085,195.0456,10498.0
2022-04-21 15:30:00,203.02,203.66,201.98,203.66,100871.0,195.0167,195.6315,194.0177,195.6315,100871.0
2022-04-22 09:30:00,202.94,203.16,201.06,201.51,9986.0,194.9399,195.1512,193.134,193.5663,9986.0
2022-04-22 10:00:00,201.41,201.6,200.88,200.96,3618.0,193.4702,193.6527,192.9611,193.0379,3618.0
2022-04-22 10:30:00,200.96,201.25,199.9,199.9,7695.0,193.0379,193.3165,192.0197,192.0197,7695.0
2022-04-22 11:00:00,200.0,200.49,200.0,200.18,6202.0,192.1158,192.5865,192.1158,192.2887,6202.0
2022-04-22 11:30:00,200.4,200.4,199.25,199.32,8359.0,192.5,192.5,191.3954,191.4626,8359.0
2022-04-22 12:00:00,199.33,199.9,199.19,199.9,4419.0,191.4722,192.0197,191.3377,192.0197,4419.0
2022-04-22 12:30:00,200.04,200.44,200.02,200.19,2199.0,192.1542,192.5384,192.135,192.2983,2199.0
2022-04-22 13:00:00,200.08,200.4,199.97,200.4,4129.0,192.1926,192.5,192.087,192.5,4129.0
2022-04-22 13:30:00,200.37,200.56,199.93,200.09,4675.0,192.4712,192.6537,192.0486,192.2022,4675.0
2022-04-22 14:00:00,199.89,200.0,199.68,199.78,2616.0,192.0101,192.1158,191.8084,191.9045,2616.0
2022-04-22 14:30:00,199.77,199.77,198.16,198.39,11794.0,191.8949,191.8949,190.3483,190.5693,11794.0
2022-04-22 15:00:00,198.46,199.31,198.29,198.7,13609.0,190.6365,191.453,190.4732,190.867,13609.0
2022-04-22 15:30:00,198.71,199.57,197.25,197.32,45894.0,190.8766,191.7027,189.4742,189.5414,45894.0
2022-04-25 09:30:00,196.87,197.9,195.28,195.28,14987.0,189.1092,190.0986,187.5819,187.5819,14987.0
2022-04-25 10:00:00,195.0,195.43,194.38,195.34,8688.0,187.3129,187.7259,186.7173,187.6395,8688.0
2022-04-25 10:30:00,195.2,196.06,194.93,194.93,6129.0,187.505,188.3311,187.2457,187.2457,6129.0
2022-04-25 11:00:00,195.05,195.68,194.76,195.38,5860.0,187.3609,187.9661,187.0824,187.6779,5860.0
2022-04-25 11:30:00,195.25,195.67,194.52,195.1,4701.0,187.553,187.9565,186.8518,187.409,4701.0
2022-04-25 12:00:00,195.09,196.27,195.09,196.09,13383.0,187.3993,188.5328,187.3993,188.3599,13383.0
2022-04-25 12:30:00,196.27,196.43,195.69,195.78,3733.0,188.5328,188.6865,187.9757,188.0621,3733.0
2022-04-25 13:00:00,195.76,195.95,195.66,195.83,5049.0,188.0429,188.2254,187.9469,188.1102,5049.0
2022-04-25 13:30:00,195.78,196.03,195.65,195.92,2778.0,188.0621,188.3023,187.9373,188.1966,2778.0
2022-04-25 14:00:00,195.9,196.84,195.67,196.84,6798.0,188.1774,189.0804,187.9565,189.0804,6798.0
2022-04-25 14:30:00,197.12,197.58,196.82,196.87,4873.0,189.3493,189.7912,189.0611,189.1092,4873.0
2022-04-25 15:00:00,196.93,197.37,196.67,197.25,13027.0,189.1668,189.5895,188.9171,189.4742,13027.0
2022-04-25 15:30:00,197.15,197.84,197.15,197.4,80808.0,189.3781,190.0409,189.3781,189.6183,80808.0
2022-04-26 09:30:00,197.14,197.44,195.89,196.3,8180.0,189.3685,189.6567,188.1678,188.5616,8180.0
2022-04-26 10:00:00,196.61,197.02,195.68,195.86,6450.0,188.8594,189.2533,187.9661,188.139,6450.0
2022-04-26 10:30:00,195.98,196.56,195.85,196.35,8578.0,188.2543,188.8114,188.1294,188.6097,8578.0
2022-04-26 11:00:00,196.45,197.04,196.2,197.04,29937.0,188.7057,189.2725,188.4656,189.2725,29937.0
2022-04-26 11:30:00,196.99,197.03,196.4,196.43,9251.0,189.2244,189.2629,188.6577,188.6865,9251.0
2022-04-26 12:00:00,196.21,196.56,195.96,196.32,4308.0,188.4752,188.8114,188.2351,188.5809,4308.0
2022-04-26 12:30:00,196.44,196.5,195.77,196.5,2949.0,188.6961,188.7538,188.0525,188.7538,2949.0
2022-04-26 13:00:00,196.42,196.42,195.0,195.01,14723.0,188.6769,188.6769,187.3129,187.3225,14723.0
2022-04-26 13:30:00,194.8,195.19,194.65,194.67,4165.0,187.1208,187.4954,186.9767,186.9959,4165.0
2022-04-26 14:00:00,194.61,195.12,194.55,195.01,6992.0,186.9383,187.4282,186.8806,187.3225,6992.0
2022-04-26 14:30:00,194.96,195.04,194.31,194.66,7284.0,187.2745,187.3513,186.6501,186.9863,7284.0
2022-04-26 15:00:00,194.73,194.9,193.67,193.84,12505.0,187.0535,187.2168,186.0353,186.1986,12505.0
2022-04-26 15:30:00,193.83,194.13,193.52,193.52,27081.0,186.189,186.4772,185.8912,185.8912,27081.0
2022-04-27 09:30:00,194.22,195.3,192.98,194.43,42177.0,186.5636,187.6011,185.3725,186.7654,42177.0
2022-04-27 10:00:00,194.61,195.25,193.11,193.92,17262.0,186.9383,187.553,185.4974,186.2755,17262.0
2022-04-27 10:30:00,193.62,194.84,192.76,194.2,17510.0,185.9873,187.1592,185.1612,186.5444,17510.0
2022-04-27 11:00:00,194.12,194.61,193.62,194.32,15544.0,186.4676,186.9383,185.9873,186.6597,15544.0
2022-04-27 11:30:00,194.41,194.98,194.12,194.31,13810.0,186.7462,187.2937,186.4676,186.6501,13810.0
2022-04-27 12:00:00,194.36,194.57,194.03,194.48,15173.0,186.6981,186.8998,186.3811,186.8134,15173.0
2022-04-27 12:30:00,194.52,194.54,194.06,194.35,15571.0,186.8518,186.871,186.41,186.6885,15571.0
2022-04-27 13:00:00,194.25,194.92,193.73,194.09,9362.0,186.5925,187.236,186.093,186.4388,9362.0
2022-04-27 13:30:00,194.17,194.59,194.0,194.51,14192.0,186.5156,186.9191,186.3523,186.8422,14192.0
2022-04-27 14:00:00,194.59,194.87,193.68,193.83,11843.0,186.9191,187.188,186.0449,186.189,11843.0
2022-04-27 14:30:00,193.83,194.0,192.7,192.9,12320.0,186.189,186.3523,185.1036,185.2957,12320.0
2022-04-27 15:00:00,192.87,193.01,192.29,192.63,17054.0,185.2669,185.4013,184.7097,185.0363,17054.0
2022-04-27 15:30:00,192.69,192.87,191.48,191.76,72921.0,185.094,185.2669,183.9317,184.2006,72921.0
2022-04-28 09:30:00,193.39,194.4,192.11,193.43,14069.0,185.7664,186.7365,184.5368,185.8048,14069.0
2022-04-28 10:00:00,193.51,193.92,192.82,193.25,9456.0,185.8816,186.2755,185.2188,185.6319,9456.0
2022-04-28 10:30:00,193.16,193.16,192.47,192.87,10887.0,185.5454,185.5454,184.8826,185.2669,10887.0
2022-04-28 11:00:00,193.12,194.0,193.02,194.0,11086.0,185.507,186.3523,185.4109,186.3523,11086.0
2022-04-28 11:30:00,194.06,194.13,193.34,194.07,11156.0,186.41,186.4772,185.7183,186.4196,11156.0
2022-04-28 12:00:00,194.28,195.5,193.91,195.44,9786.0,186.6213,187.7932,186.2659,187.7356,9786.0
2022-04-28 12:30:00,195.5,195.94,195.06,195.11,10971.0,187.7932,188.2158,187.3705,187.4186,10971.0
2022-04-28 13:00:00,195.04,195.29,194.62,194.86,8017.0,187.3513,187.5915,186.9479,187.1784,8017.0
2022-04-28 13:30:00,194.91,195.28,194.72,194.82,6132.0,187.2264,187.5819,187.0439,187.14,6132.0
2022-04-28 14:00:00,195.0,195.4,194.83,195.0,10024.0,187.3129,187.6971,187.1496,187.3129,10024.0
2022-04-28 14:30:00,194.98,195.41,194.58,195.18,9275.0,187.2937,187.7067,186.9095,187.4858,9275.0
2022-04-28 15:00:00,195.06,195.56,194.98,195.21,12526.0,187.3705,187.8508,187.2937,187.5146,12526.0
2022-04-28 15:30:00,195.19,195.23,194.09,194.62,68576.0,187.4954,187.5338,186.4388,186.9479,68576.0
2022-04-29 09:30:00,194.22,195.48,191.26,191.96,19268.0,186.5636,187.774,183.7203,184.3927,19268.0
2022-04-29 10:00:00,192.56,193.09,190.92,190.92,15507.0,184.9691,185.4782,183.3937,183.3937,15507.0
2022-04-29 10:30:00,190.96,191.63,190.42,191.21,5453.0,183.4322,184.0757,182.9134,183.6723,5453.0
2022-04-29 11:00:00,191.36,191.73,190.77,191.48,6152.0,183.8164,184.1718,183.2496,183.9317,6152.0
2022-04-29 11:30:00,191.64,192.23,191.64,191.84,2741.0,184.0854,184.6521,184.0854,184.2775,2741.0
2022-04-29 12:00:00,191.81,191.81,190.77,191.44,16466.0,184.2486,184.2486,183.2496,183.8932,16466.0
2022-04-29 12:30:00,191.63,191.76,191.2,191.27,5370.0,184.0757,184.2006,183.6627,183.7299,5370.0
2022-04-29 13:00:00,191.35,192.09,191.3,191.98,4244.0,183.8068,184.5176,183.7588,184.4119,4244.0
2022-04-29 13:30:00,191.94,192.12,191.27,191.27,4100.0,184.3735,184.5464,183.7299,183.7299,4100.0
2022-04-29 14:00:00,191.22,191.4,190.8,191.29,19188.0,183.6819,183.8548,183.2785,183.7491,19188.0
2022-04-29 14:30:00,191.11,191.39,190.33,190.81,6827.0,183.5762,183.8452,182.827,183.2881,6827.0
2022-04-29 15:00:00,190.81,190.89,190.24,190.24,7165.0,183.2881,183.3649,182.7405,182.7405,7165.0
2022-04-29 15:30:00,190.31,190.97,189.02,189.66,52285.0,182.8078,183.4418,181.5686,182.1834,52285.0
2022-05-02 09:30:00,188.97,189.76,187.66,189.15,21329.0,181.5206,182.2795,180.2622,181.6935,21329.0
2022-05-02 10:00:00,189.53,191.77,188.73,191.2,20451.0,182.0585,184.2102,181.2901,183.6627,20451.0
2022-05-02 10:30:00,191.34,191.98,189.81,189.85,20970.0,183.7972,184.4119,182.3275,182.3659,20970.0
2022-05-02 11:00:00,189.92,190.06,187.39,188.01,18357.0,182.4332,182.5676,180.0029,180.5984,18357.0
2022-05-02 11:30:00,188.32,189.19,188.08,188.99,6100.0,180.8962,181.7319,180.6657,181.5398,6100.0
2022-05-02 12:00:00,188.93,189.46,188.3,188.73,9109.0,181.4822,181.9913,180.877,181.2901,9109.0
2022-05-02 12:30:00,188.81,189.13,188.35,188.53,10330.0,181.3669,181.6743,180.925,181.098,10330.0
2022-05-02 13:00:00,188.37,189.33,188.17,188.58,13331.0,180.9443,181.8664,180.7521,181.146,13331.0
2022-05-02 13:30:00,188.81,188.81,187.49,187.62,7126.0,181.3669,181.3669,180.0989,180.2238,7126.0
2022-05-02 14:00:00,187.56,188.23,187.29,187.38,13825.0,180.1662,180.8098,179.9068,179.9933,13825.0
2022-05-02 14:30:00,187.15,187.69,186.98,187.21,11211.0,179.7724,180.2911,179.6091,179.83,11211.0
2022-05-02 15:00:00,187.24,189.88,187.24,189.62,22955.0,179.8588,182.3947,179.8588,182.145,22955.0
2022-05-02 15:30:00,189.75,190.7,189.74,190.36,57939.0,182.2699,183.1824,182.2603,182.8558,57939.0
2022-05-03 09:30:00,191.23,191.87,190.08,190.89,18137.0,183.6915,184.3063,182.5868,183.3649,18137.0
2022-05-03 10:00:00,190.67,191.05,189.47,190.49,13318.0,183.1536,183.5186,182.0009,182.9807,13318.0
2022-05-03 10:30:00,190.48,190.77,189.88,190.67,12802.0,182.9711,183.2496,182.3947,183.1536,12802.0
2022-05-03 11:00:00,190.67,192.78,190.55,192.59,10496.0,183.1536,185.1804,183.0383,184.9979,10496.0
2022-05-03 11:30:00,192.95,193.62,192.55,192.85,8107.0,185.3437,185.9873,184.9595,185.2477,8107.0
2022-05-03 12:00:00,192.91,193.34,192.05,193.01,8790.0,185.3053,185.7183,184.4792,185.4013,8790.0
2022-05-03 12:30:00,193.05,193.2,192.65,193.07,8411.0,185.4398,185.5839,185.0555,185.459,8411.0
2022-05-03 13:00:00,192.98,194.19,192.98,193.67,33306.0,185.3725,186.5348,185.3725,186.0353,33306.0
2022-05-03 13:30:00,193.57,193.77,192.76,193.29,25574.0,185.9393,186.1314,185.1612,185.6703,25574.0
2022-05-03 14:00:00,193.31,193.56,191.42,191.82,23609.0,185.6895,185.9297,183.874,184.2583,23609.0
2022-05-03 14:30:00,192.04,192.88,191.92,192.88,15798.0,184.4696,185.2765,184.3543,185.2765,15798.0
2022-05-03 15:00:00,192.81,193.26,192.42,192.77,27051.0,185.2092,185.6415,184.8346,185.1708,27051.0
2022-05-03 15:30:00,192.67,193.2,191.91,192.33,58568.0,185.0747,185.5839,184.3447,184.7482,58568.0
2022-05-04 09:30:00,186.24,190.6,183.23,185.2,64702.0,178.8982,183.0863,176.0069,177.8992,64702.0
2022-05-04 10:00:00,185.28,185.58,182.0,182.64,75400.0,177.9761,178.2642,174.8254,175.4401,75400.0
2022-05-04 10:30:00,182.25,182.39,179.86,181.52,76675.0,175.0655,175.2,172.7697,174.3643,76675.0
2022-05-04 11:00:00,181.56,184.31,181.56,184.11,20385.0,174.4027,177.0443,174.4027,176.8522,20385.0
2022-05-04 11:30:00,184.18,184.93,182.99,183.78,23118.0,176.9194,177.6399,175.7763,176.5352,23118.0
2022-05-04 12:00:00,183.77,184.43,182.7,184.08,24449.0,176.5256,177.1596,175.4978,176.8234,24449.0
2022-05-04 12:30:00,184.05,184.29,182.96,184.0,20629.0,176.7946,177.0251,175.7475,176.7465,20629.0
2022-05-04 13:00:00,184.21,184.41,183.23,184.21,14586.0,176.9482,177.1404,176.0069,176.9482,14586.0
2022-05-04 13:30:00,184.26,184.46,181.92,182.51,17217.0,176.9963,177.1884,174.7485,175.3153,17217.0
2022-05-04 14:00:00,182.59,184.04,182.11,183.59,19443.0,175.3921,176.785,174.931,176.3527,19443.0
2022-05-04 14:30:00,183.36,185.23,181.55,184.08,39289.0,176.1318,177.928,174.3931,176.8234,39289.0
2022-05-04 15:00:00,184.2,187.36,184.2,186.28,52437.0,176.9386,179.9741,176.9386,178.9366,52437.0
2022-05-04 15:30:00,186.52,188.47,186.52,187.9,116766.0,179.1672,181.0403,179.1672,180.4928,116766.0
2022-05-05 09:30:00,187.42,189.98,185.81,188.66,26806.0,180.0317,182.4908,178.4852,181.2228,26806.0
2022-05-05 10:00:00,189.21,189.81,187.1,188.22,19494.0,181.7511,182.3275,179.7243,180.8002,19494.0
2022-05-05 10:30:00,188.28,189.71,187.98,189.65,18366.0,180.8578,182.2314,180.5696,182.1738,18366.0
2022-05-05 11:00:00,189.77,189.77,188.62,189.48,15105.0,182.2891,182.2891,181.1844,182.0105,15105.0
2022-05-05 11:30:00,189.57,189.77,186.37,186.57,17775.0,182.097,182.2891,179.0231,179.2152,17775.0
2022-05-05 12:00:00,186.55,188.16,186.13,187.99,12354.0,179.196,180.7425,178.7926,180.5792,12354.0
2022-05-05 12:30:00,187.79,187.95,185.41,185.8,12114.0,180.3871,180.5408,178.1009,178.4756,12114.0
2022-05-05 13:00:00,185.82,186.51,185.19,185.86,6029.0,178.4948,179.1576,177.8896,178.5332,6029.0
2022-05-05 13:30:00,185.78,186.45,185.11,185.41,12263.0,178.4564,179.0999,177.8128,178.1009,12263.0
2022-05-05 14:00:00,185.58,186.64,185.25,185.3,25217.0,178.2642,179.2825,177.9473,177.9953,25217.0
2022-05-05 14:30:00,185.19,185.89,184.9,185.74,16474.0,177.8896,178.562,177.611,178.4179,16474.0
2022-05-05 15:00:00,185.67,185.74,184.71,185.06,16001.0,178.3507,178.4179,177.4285,177.7647,16001.0
2022-05-05 15:30:00,184.96,186.2,184.55,186.17,85868.0,177.6687,178.8598,177.2748,178.831,85868.0
2022-05-06 09:30:00,184.9,186.09,184.1,185.28,20492.0,177.611,178.7541,176.8426,177.9761,20492.0
2022-05-06 10:00:00,184.98,185.69,184.04,184.63,14452.0,177.6879,178.3699,176.785,177.3517,14452.0
2022-05-06 10:30:00,184.93,185.66,184.21,185.62,12575.0,177.6399,178.3411,176.9482,178.3027,12575.0
2022-05-06 11:00:00,185.75,186.27,184.71,185.74,33404.0,178.4275,178.927,177.4285,178.4179,33404.0
2022-05-06 11:30:00,185.72,185.9,183.83,183.92,14982.0,178.3987,178.5716,176.5832,176.6697,14982.0
2022-05-06 12:00:00,183.95,185.16,183.95,184.89,10540.0,176.6985,177.8608,176.6985,177.6014,10540.0
2022-05-06 12:30:00,184.74,185.61,184.52,185.38,14239.0,177.4574,178.2931,177.246,178.0721,14239.0
2022-05-06 13:00:00,185.34,185.75,184.39,184.77,17446.0,178.0337,178.4275,177.1212,177.4862,17446.0
2022-05-06 13:30:00,184.96,185.05,184.01,184.32,12090.0,177.6687,177.7551,176.7561,177.0539,12090.0
2022-05-06 14:00:00,184.14,184.34,183.15,183.15,13715.0,176.881,177.0731,175.93,175.93,13715.0
2022-05-06 14:30:00,183.26,184.0,182.76,183.47,10632.0,176.0357,176.7465,175.5554,176.2374,10632.0
2022-05-06 15:00:00,183.34,184.51,183.28,184.49,20406.0,176.1125,177.2364,176.0549,177.2172,20406.0
2022-05-06 15:30:00,184.42,185.49,184.25,185.01,48233.0,177.15,178.1778,176.9867,177.7167,48233.0
2022-05-09 09:30:00,183.64,184.3,182.36,183.99,16176.0,176.4007,177.0347,175.1712,176.7369,16176.0
2022-05-09 10:00:00,184.23,184.23,182.38,182.64,14994.0,176.9675,176.9675,175.1904,175.4401,14994.0
2022-05-09 10:30:00,182.4,183.02,180.98,181.26,17896.0,175.2096,175.8052,173.8456,174.1145,17896.0
2022-05-09 11:00:00,181.21,182.06,180.73,180.84,15035.0,174.0665,174.883,173.6054,173.7111,15035.0
2022-05-09 11:30:00,180.68,181.41,180.52,180.85,18710.0,173.5574,174.2586,173.4037,173.7207,18710.0
2022-05-09 12:00:00,180.71,180.81,179.84,180.68,30634.0,173.5862,173.6823,172.7505,173.5574,30634.0
2022-05-09 12:30:00,180.76,181.03,180.18,180.72,7589.0,173.6343,173.8936,173.0771,173.5958,7589.0
2022-05-09 13:00:00,180.74,180.74,180.41,180.73,8602.0,173.615,173.615,173.298,173.6054,8602.0
2022-05-09 13:30:00,180.78,181.0,179.9,180.47,10015.0,173.6535,173.8648,172.8082,173.3557,10015.0
2022-05-09 14:00:00,180.45,180.75,179.68,179.75,17017.0,173.3365,173.6246,172.5968,172.6641,17017.0
2022-05-09 14:30:00,179.69,179.91,178.84,179.08,23280.0,172.6064,172.8178,171.7899,172.0205,23280.0
2022-05-09 15:00:00,179.24,179.49,177.7,178.4,39253.0,172.1742,172.4143,170.6949,171.3673,39253.0
2022-05-09 15:30:00,178.4,178.41,177.05,177.28,73819.0,171.3673,171.3769,170.0705,170.2914,73819.0
2022-05-10 09:30:00,177.57,178.47,176.25,177.02,42164.0,170.57,171.4345,169.302,170.0417,42164.0
2022-05-10 10:00:00,177.16,178.7,176.53,177.05,33952.0,170.1762,171.6555,169.571,170.0705,33952.0
2022-05-10 10:30:00,177.01,177.72,176.07,177.58,21674.0,170.0321,170.7141,169.1291,170.5796,21674.0
2022-05-10 11:00:00,177.4,178.26,176.84,178.24,30697.0,170.4067,171.2328,169.8688,171.2136,30697.0
2022-05-10 11:30:00,178.52,179.35,178.33,178.9,30712.0,171.4826,172.2798,171.3,171.8476,30712.0
2022-05-10 12:00:00,179.2,179.53,177.87,178.29,22081.0,172.1357,172.4527,170.8582,171.2616,22081.0
2022-05-10 12:30:00,178.35,179.45,177.69,179.11,19574.0,171.3193,172.3759,170.6853,172.0493,19574.0
2022-05-10 13:00:00,179.42,180.53,179.42,180.29,17315.0,172.3471,173.4133,172.3471,173.1828,17315.0
2022-05-10 13:30:00,180.43,181.51,180.35,180.95,29438.0,173.3173,174.3547,173.2404,173.8168,29438.0
2022-05-10 14:00:00,180.81,180.81,178.86,179.26,26322.0,173.6823,173.6823,171.8092,172.1934,26322.0
2022-05-10 14:30:00,179.26,179.76,178.88,179.48,22665.0,172.1934,172.6737,171.8284,172.4047,22665.0
2022-05-10 15:00:00,179.81,179.82,178.43,178.44,24634.0,172.7217,172.7313,171.3961,171.4057,24634.0
2022-05-10 15:30:00,178.2,178.98,178.18,178.78,94753.0,171.1752,171.9244,171.156,171.7323,94753.0
2022-05-11 09:30:00,177.88,179.57,175.84,178.14,96159.0,170.8678,172.4912,168.9082,171.1175,96159.0
2022-05-11 10:00:00,178.18,178.49,177.45,178.0,19414.0,171.156,171.4537,170.4547,170.9831,19414.0
2022-05-11 10:30:00,178.02,178.43,177.24,177.37,23332.0,171.0023,171.3961,170.253,170.3779,23332.0
2022-05-11 11:00:00,177.34,178.05,177.06,178.05,10998.0,170.3491,171.0311,170.0801,171.0311,10998.0
2022-05-11 11:30:00,178.06,178.38,177.4,177.52,27987.0,171.0407,171.3481,170.4067,170.522,27987.0
2022-05-11 12:00:00,177.42,177.67,176.51,176.51,13610.0,170.4259,170.6661,169.5518,169.5518,13610.0
2022-05-11 12:30:00,176.28,177.52,176.28,177.02,9012.0,169.3309,170.522,169.3309,170.0417,9012.0
2022-05-11 13:00:00,177.0,177.51,176.39,176.54,23961.0,170.0225,170.5124,169.4365,169.5806,23961.0
2022-05-11 13:30:00,176.48,176.75,175.63,175.84,25323.0,169.523,169.7823,168.7065,168.9082,25323.0
2022-05-11 14:00:00,176.05,178.82,176.0,178.47,25657.0,169.1099,171.7707,169.0619,171.4345,25657.0
2022-05-11 14:30:00,178.41,178.9,177.86,178.25,12055.0,171.3769,171.8476,170.8486,171.2232,12055.0
2022-05-11 15:00:00,178.35,178.93,177.83,178.52,18106.0,171.3193,171.8764,170.8198,171.4826,18106.0
2022-05-11 15:30:00,178.54,178.57,177.49,178.18,73317.0,171.5018,171.5306,170.4932,171.156,73317.0
2022-05-12 09:30:00,176.36,178.49,176.24,176.59,28428.0,169.4077,171.4537,169.2924,169.6286,28428.0
2022-05-12 10:00:00,176.64,177.7,176.19,176.37,18437.0,169.6767,170.6949,169.2444,169.4173,18437.0
2022-05-12 10:30:00,176.47,176.87,176.04,176.59,14018.0,169.5134,169.8976,169.1003,169.6286,14018.0
2022-05-12 11:00:00,176.68,177.24,175.54,175.71,14167.0,169.7151,170.253,168.62,168.7833,14167.0
2022-05-12 11:30:00,175.69,175.75,174.63,174.82,18068.0,168.7641,168.8218,167.7459,167.9284,18068.0
2022-05-12 12:00:00,174.87,175.8,174.85,175.71,24688.0,167.9764,168.8698,167.9572,168.7833,24688.0
2022-05-12 12:30:00,175.83,176.37,175.4,175.81,16674.0,168.8986,169.4173,168.4855,168.8794,16674.0
2022-05-12 13:00:00,175.64,175.87,174.92,175.52,17887.0,168.7161,168.937,168.0245,168.6008,17887.0
2022-05-12 13:30:00,175.41,175.63,174.45,174.6,16605.0,168.4952,168.7065,167.573,167.7171,16605.0
2022-05-12 14:00:00,174.64,174.88,173.83,174.04,26551.0,167.7555,167.986,166.9774,167.1792,26551.0
2022-05-12 14:30:00,174.0,174.23,173.76,173.85,18087.0,167.1407,167.3617,166.9102,166.9967,18087.0
2022-05-12 15:00:00,173.88,175.04,173.88,174.4,27274.0,167.0255,168.1397,167.0255,167.525,27274.0
2022-05-12 15:30:00,174.34,176.0,174.29,175.99,101026.0,167.4673,169.0619,167.4193,169.0523,101026.0
2022-05-13 09:30:00,176.76,176.76,173.74,175.03,42619.0,169.7919,169.7919,166.891,168.1301,42619.0
2022-05-13 10:00:00,175.4,176.08,175.09,175.95,13328.0,168.4855,169.1387,168.1878,169.0139,13328.0
2022-05-13 10:30:00,175.98,176.56,175.64,176.45,15824.0,169.0427,169.5998,168.7161,169.4942,15824.0
2022-05-13 11:00:00,176.35,176.35,175.37,175.85,13932.0,169.3981,169.3981,168.4567,168.9178,13932.0
2022-05-13 11:30:00,176.05,176.5,175.98,176.4,14364.0,169.1099,169.5422,169.0427,169.4461,14364.0
2022-05-13 12:00:00,176.48,176.95,176.25,176.5,12415.0,169.523,169.9744,169.302,169.5422,12415.0
2022-05-13 12:30:00,176.68,176.93,176.05,176.22,6256.0,169.7151,169.9552,169.1099,169.2732,6256.0
2022-05-13 13:00:00,176.19,176.27,175.63,175.69,8343.0,169.2444,169.3213,168.7065,168.7641,8343.0
2022-05-13 13:30:00,175.71,175.75,174.78,174.81,11514.0,168.7833,168.8218,167.89,167.9188,11514.0
2022-05-13 14:00:00,174.81,174.81,174.04,174.09,12606.0,167.9188,167.9188,167.1792,167.2272,12606.0
2022-05-13 14:30:00,174.13,175.03,174.05,174.94,14733.0,167.2656,168.1301,167.1888,168.0437,14733.0
2022-05-13 15:00:00,175.03,175.75,175.03,175.64,18426.0,168.1301,168.8218,168.1301,168.7161,18426.0
2022-05-13 15:30:00,175.7,175.89,174.78,175.44,68561.0,168.7737,168.9562,167.89,168.524,68561.0
2022-05-16 09:30:00,175.66,175.66,173.81,174.0,20908.0,168.7353,168.7353,166.9582,167.1407,20908.0
2022-05-16 10:00:00,174.3,175.77,174.28,175.21,10855.0,167.4289,168.841,167.4097,168.303,10855.0
2022-05-16 10:30:00,175.39,175.71,174.94,175.54,17245.0,168.4759,168.7833,168.0437,168.62,17245.0
2022-05-16 11:00:00,175.53,175.86,174.56,175.58,15593.0,168.6104,168.9274,167.6787,168.6585,15593.0
2022-05-16 11:30:00,175.56,176.03,175.29,175.87,12253.0,168.6392,169.0907,168.3799,168.937,12253.0
2022-05-16 12:00:00,175.9,176.1,175.53,175.9,8275.0,168.9658,169.158,168.6104,168.9658,8275.0
2022-05-16 12:30:00,175.84,176.36,175.55,175.69,7815.0,168.9082,169.4077,168.6296,168.7641,7815.0
2022-05-16 13:00:00,175.61,176.77,175.57,176.71,10588.0,168.6873,169.8015,168.6488,169.7439,10588.0
2022-05-16 13:30:00,176.74,177.12,176.73,176.96,8553.0,169.7727,170.1377,169.7631,169.9841,8553.0
2022-05-16 14:00:00,176.89,177.49,176.73,177.49,9202.0,169.9168,170.4932,169.7631,170.4932,9202.0
2022-05-16 14:30:00,177.58,177.85,177.05,177.45,13461.0,170.5796,170.839,170.0705,170.4547,13461.0
2022-05-16 15:00:00,177.45,177.97,177.02,177.03,26070.0,170.4547,170.9542,170.0417,170.0513,26070.0
2022-05-16 15:30:00,177.07,177.63,176.76,177.14,38398.0,170.0897,170.6276,169.7919,170.157,38398.0
2022-05-17 09:30:00,177.47,178.32,175.83,176.73,24125.0,170.4739,171.2904,168.8986,169.7631,24125.0
2022-05-17 10:00:00,176.82,177.85,176.82,177.85,13007.0,169.8496,170.839,169.8496,170.839,13007.0
2022-05-17 10:30:00,178.05,178.44,177.83,178.25,9856.0,171.0311,171.4057,170.8198,171.2232,9856.0
2022-05-17 11:00:00,178.17,178.44,177.89,178.44,9670.0,171.1464,171.4057,170.8774,171.4057,9670.0
2022-05-17 11:30:00,178.35,178.65,177.82,178.02,11108.0,171.3193,171.6074,170.8101,171.0023,11108.0
2022-05-17 12:00:00,178.0,178.24,177.63,177.63,9362.0,170.9831,171.2136,170.6276,170.6276,9362.0
2022-05-17 12:30:00,177.83,179.0,177.76,178.94,10488.0,170.8198,171.9436,170.7525,171.886,10488.0
2022-05-17 13:00:00,178.87,179.35,178.77,179.1,10069.0,171.8188,172.2798,171.7227,172.0397,10069.0
2022-05-17 13:30:00,179.1,179.54,178.85,179.54,12760.0,172.0397,172.4623,171.7995,172.4623,12760.0
2022-05-17 14:00:00,179.57,180.0,179.17,179.78,21772.0,172.4912,172.9042,172.1069,172.6929,21772.0
2022-05-17 14:30:00,179.59,180.15,179.16,179.93,23343.0,172.5104,173.0483,172.0973,172.837,23343.0
2022-05-17 15:00:00,179.99,180.33,179.93,180.11,13897.0,172.8946,173.2212,172.837,173.0099,13897.0
2022-05-17 15:30:00,180.09,180.19,179.26,179.77,52815.0,172.9907,173.0867,172.1934,172.6833,52815.0
2022-05-18 09:30:00,181.83,181.83,176.62,176.71,12935.0,174.6621,174.6621,169.6575,169.7439,12935.0
2022-05-18 10:00:00,176.63,176.66,175.72,176.52,5325.0,169.6671,169.6959,168.7929,169.5614,5325.0
2022-05-18 10:30:00,176.49,177.01,176.43,176.93,8100.0,169.5326,170.0321,169.4749,169.9552,8100.0
2022-05-18 11:00:00,176.89,177.57,176.76,177.06,10998.0,169.9168,170.57,169.7919,170.0801,10998.0
2022-05-18 11:30:00,177.06,177.41,176.65,177.34,5064.0,170.0801,170.4163,169.6863,170.3491,5064.0
2022-05-18 12:00:00,177.29,178.0,177.29,177.99,9245.0,170.301,170.9831,170.301,170.9734,9245.0
2022-05-18 12:30:00,178.0,178.57,177.94,178.44,4836.0,170.9831,171.5306,170.9254,171.4057,4836.0
2022-05-18 13:00:00,178.07,178.07,176.59,177.03,17918.0,171.0503,171.0503,169.6286,170.0513,17918.0
2022-05-18 13:30:00,177.08,177.29,176.39,176.42,7213.0,170.0993,170.301,169.4365,169.4653,7213.0
2022-05-18 14:00:00,176.47,176.8,176.14,176.6,5963.0,169.5134,169.8304,169.1964,169.6382,5963.0
2022-05-18 14:30:00,176.71,176.71,176.08,176.57,8872.0,169.7439,169.7439,169.1387,169.6094,8872.0
2022-05-18 15:00:00,176.49,176.86,175.91,176.11,22790.0,169.5326,169.888,168.9754,169.1676,22790.0
2022-05-18 15:30:00,176.15,177.16,176.15,176.47,78353.0,169.206,170.1762,169.206,169.5134,78353.0
2022-05-19 09:30:00,175.85,176.98,175.53,176.25,16072.0,168.9178,170.0033,168.6104,169.302,16072.0
2022-05-19 10:00:00,176.07,177.9,175.75,177.68,9527.0,169.1291,170.887,168.8218,170.6757,9527.0
2022-05-19 10:30:00,177.54,177.78,176.38,176.84,11224.0,170.5412,170.7717,169.4269,169.8688,11224.0
2022-05-19 11:00:00,176.95,177.79,176.7,177.57,17611.0,169.9744,170.7813,169.7343,170.57,17611.0
2022-05-19 11:30:00,177.72,179.86,177.68,179.03,27517.0,170.7141,172.7697,170.6757,171.9725,27517.0
2022-05-19 12:00:00,179.05,179.78,179.0,179.33,15685.0,171.9917,172.6929,171.9436,172.2606,15685.0
2022-05-19 12:30:00,179.26,179.36,177.99,178.65,11840.0,172.1934,172.2894,170.9734,171.6074,11840.0
2022-05-19 13:00:00,178.83,179.12,178.2,178.78,8510.0,171.7803,172.0589,171.1752,171.7323,8510.0
2022-05-19 13:30:00,178.74,179.36,178.19,179.34,9290.0,171.6939,172.2894,171.1656,172.2702,9290.0
2022-05-19 14:00:00,179.5,179.5,178.15,178.48,21374.0,172.4239,172.4239,171.1271,171.4441,21374.0
2022-05-19 14:30:00,178.45,179.45,178.35,179.29,12663.0,171.4153,172.3759,171.3193,172.2222,12663.0
2022-05-19 15:00:00,179.43,179.89,178.06,178.06,9287.0,172.3567,172.7985,171.0407,171.0407,9287.0
2022-05-19 15:30:00,178.13,178.56,177.84,178.11,46719.0,171.1079,171.521,170.8294,171.0887,46719.0
2022-05-20 09:30:00,179.79,180.07,179.0,179.2,14042.0,172.7025,172.9715,171.9436,172.1357,14042.0
2022-05-20 10:00:00,179.18,179.32,178.01,178.36,7324.0,172.1165,172.251,170.9927,171.3289,7324.0
2022-05-20 10:30:00,177.99,178.41,177.86,178.05,11094.0,170.9734,171.3769,170.8486,171.0311,11094.0
2022-05-20 11:00:00,178.05,178.2,177.25,177.39,12926.0,171.0311,171.1752,170.2626,170.3971,12926.0
2022-05-20 11:30:00,177.34,177.58,176.56,176.94,10993.0,170.3491,170.5796,169.5998,169.9648,10993.0
2022-05-20 12:00:00,176.87,176.87,175.92,176.21,11518.0,169.8976,169.8976,168.985,169.2636,11518.0
2022-05-20 12:30:00,176.28,177.19,176.23,176.61,14227.0,169.3309,170.205,169.2828,169.6478,14227.0
2022-05-20 13:00:00,176.63,176.65,176.14,176.22,10265.0,169.6671,169.6863,169.1964,169.2732,10265.0
2022-05-20 13:30:00,176.17,177.11,176.17,176.63,8514.0,169.2252,170.1281,169.2252,169.6671,8514.0
2022-05-20 14:00:00,176.73,176.86,176.21,176.52,6160.0,169.7631,169.888,169.2636,169.5614,6160.0
2022-05-20 14:30:00,176.72,177.46,176.34,177.3,5296.0,169.7535,170.4643,169.3885,170.3106,5296.0
2022-05-20 15:00:00,177.33,177.65,176.5,177.57,7300.0,170.3395,170.6469,169.5422,170.57,7300.0
2022-05-20 15:30:00,177.72,179.59,177.51,179.19,46450.0,170.7141,172.5104,170.5124,172.1261,46450.0
2022-05-23 09:30:00,179.78,181.27,179.55,179.7,13578.0,172.6929,174.1241,172.472,172.616,13578.0
2022-05-23 10:00:00,179.61,180.78,179.32,180.78,5276.0,172.5296,173.6535,172.251,173.6535,5276.0
2022-05-23 10:30:00,180.64,181.46,180.3,181.39,5317.0,173.519,174.3067,173.1924,174.2394,5317.0
2022-05-23 11:00:00,181.45,182.52,181.37,182.37,5840.0,174.2971,175.3249,174.2202,175.1808,5840.0
2022-05-23 11:30:00,182.37,182.61,181.89,182.36,6756.0,175.1808,175.4113,174.7197,175.1712,6756.0
2022-05-23 12:00:00,182.08,182.27,181.59,181.7,4804.0,174.9022,175.0847,174.4315,174.5372,4804.0
2022-05-23 12:30:00,181.67,182.03,181.54,181.91,7032.0,174.5084,174.8542,174.3835,174.7389,7032.0
2022-05-23 13:00:00,181.82,182.0,181.11,181.75,7239.0,174.6525,174.8254,173.9705,174.5852,7239.0
2022-05-23 13:30:00,181.7,182.45,181.7,182.44,3336.0,174.5372,175.2576,174.5372,175.248,3336.0
2022-05-23 14:00:00,182.58,182.76,182.34,182.34,4695.0,175.3825,175.5554,175.152,175.152,4695.0
2022-05-23 14:30:00,182.44,182.53,181.72,181.81,6261.0,175.248,175.3345,174.5564,174.6429,6261.0
2022-05-23 15:00:00,181.98,182.13,181.66,181.9,5546.0,174.8062,174.9502,174.4988,174.7293,5546.0
2022-05-23 15:30:00,181.77,182.44,181.45,182.41,32859.0,174.6044,175.248,174.2971,175.2192,32859.0
2022-05-24 09:30:00,181.34,183.01,181.03,183.01,11608.0,174.1914,175.7956,173.8936,175.7956,11608.0
2022-05-24 10:00:00,182.96,183.04,181.19,181.36,13304.0,175.7475,175.8244,174.0473,174.2106,13304.0
2022-05-24 10:30:00,181.22,181.54,180.68,181.0,14989.0,174.0761,174.3835,173.5574,173.8648,14989.0
2022-05-24 11:00:00,180.89,181.14,179.88,180.13,11608.0,173.7591,173.9993,172.7889,173.0291,11608.0
2022-05-24 11:30:00,180.25,181.54,180.25,181.39,6692.0,173.1444,174.3835,173.1444,174.2394,6692.0
2022-05-24 12:00:00,181.34,181.4,180.99,181.26,7207.0,174.1914,174.249,173.8552,174.1145,7207.0
2022-05-24 12:30:00,181.13,181.4,180.53,181.27,4975.0,173.9897,174.249,173.4133,174.1241,4975.0
2022-05-24 13:00:00,181.05,181.44,180.69,181.05,9050.0,173.9128,174.2874,173.567,173.9128,9050.0
2022-05-24 13:30:00,180.91,181.5,180.6,181.43,8547.0,173.7783,174.3451,173.4806,174.2778,8547.0
2022-05-24 14:00:00,181.47,182.17,181.4,182.17,4821.0,174.3163,174.9887,174.249,174.9887,4821.0
2022-05-24 14:30:00,182.24,182.58,181.63,182.01,5964.0,175.0559,175.3825,174.47,174.835,5964.0
2022-05-24 15:00:00,182.13,183.06,182.02,183.06,9423.0,174.9502,175.8436,174.8446,175.8436,9423.0
2022-05-24 15:30:00,182.99,184.01,182.8,183.85,98406.0,175.7763,176.7561,175.5938,176.6024,98406.0
2022-05-25 09:30:00,183.39,185.04,182.57,184.36,12487.0,176.1606,177.7455,175.3729,177.0923,12487.0
2022-05-25 10:00:00,184.14,184.37,183.58,183.88,13636.0,176.881,177.1019,176.3431,176.6313,13636.0
2022-05-25 10:30:00,183.91,183.91,183.13,183.56,21619.0,176.6601,176.6601,175.9108,176.3239,21619.0
2022-05-25 11:00:00,183.63,183.98,183.23,183.72,29861.0,176.3911,176.7273,176.0069,176.4776,29861.0
2022-05-25 11:30:00,183.69,183.79,183.33,183.64,20361.0,176.4487,176.5448,176.1029,176.4007,20361.0
2022-05-25 12:00:00,183.63,183.71,183.32,183.47,6735.0,176.3911,176.468,176.0933,176.2374,6735.0
2022-05-25 12:30:00,183.66,183.68,183.41,183.63,19819.0,176.4199,176.4391,176.1798,176.3911,19819.0
2022-05-25 13:00:00,183.56,183.67,183.4,183.64,9185.0,176.3239,176.4295,176.1702,176.4007,9185.0
2022-05-25 13:30:00,183.63,183.7,183.4,183.59,10947.0,176.3911,176.4584,176.1702,176.3527,10947.0
2022-05-25 14:00:00,183.56,184.15,183.17,183.4,33128.0,176.3239,176.8906,175.9492,176.1702,33128.0
2022-05-25 14:30:00,183.42,183.9,183.19,183.54,17676.0,176.1894,176.6505,175.9685,176.3047,17676.0
2022-05-25 15:00:00,183.68,184.13,183.64,183.99,18699.0,176.4391,176.8714,176.4007,176.7369,18699.0
2022-05-25 15:30:00,184.03,184.08,183.49,183.87,68041.0,176.7753,176.8234,176.2566,176.6217,68041.0
2022-05-26 09:30:00,185.1,185.63,183.8,184.16,21738.0,178.27,178.7805,177.018,177.3647,21738.0
2022-05-26 10:00:00,184.01,184.48,183.62,184.29,27937.0,177.2202,177.6729,176.8446,177.4899,27937.0
2022-05-26 10:30:00,184.0,184.47,183.83,184.21,17145.0,177.2106,177.6633,177.0469,177.4129,17145.0
2022-05-26 11:00:00,184.21,185.22,184.1,185.22,9276.0,177.4129,178.3856,177.3069,178.3856,9276.0
2022-05-26 11:30:00,185.27,185.93,185.13,185.71,9829.0,178.4337,179.0694,178.2989,178.8575,9829.0
2022-05-26 12:00:00,185.77,186.06,185.36,185.75,10344.0,178.9153,179.1946,178.5204,178.896,10344.0
2022-05-26 12:30:00,185.76,186.96,185.56,186.79,28417.0,178.9057,180.0614,178.713,179.8977,28417.0
2022-05-26 13:00:00,186.96,187.46,186.91,187.14,12741.0,180.0614,180.5429,180.0132,180.2347,12741.0
2022-05-26 13:30:00,187.05,187.19,186.58,187.06,11396.0,180.1481,180.2829,179.6954,180.1577,11396.0
2022-05-26 14:00:00,187.03,188.14,186.91,188.05,33059.0,180.1288,181.1978,180.0132,181.1112,33059.0
2022-05-26 14:30:00,188.05,188.42,187.91,187.91,28169.0,181.1112,181.4675,180.9763,180.9763,28169.0
2022-05-26 15:00:00,187.76,188.09,186.86,187.23,23712.0,180.8319,181.1497,179.9651,180.3214,23712.0
2022-05-26 15:30:00,187.16,187.28,186.47,186.62,48518.0,180.254,180.3696,179.5895,179.7339,48518.0
2022-05-27 09:30:00,187.05,188.27,186.96,187.73,9472.0,180.1481,181.323,180.0614,180.803,9472.0
2022-05-27 10:00:00,187.85,188.3,187.71,188.13,10776.0,180.9185,181.3519,180.7837,181.1882,10776.0
2022-05-27 10:30:00,188.2,188.29,187.55,187.82,9868.0,181.2556,181.3423,180.6296,180.8896,9868.0
2022-05-27 11:00:00,187.71,188.25,187.56,188.07,11800.0,180.7837,181.3038,180.6392,181.1304,11800.0
2022-05-27 11:30:00,188.01,188.28,187.55,188.02,10078.0,181.0726,181.3327,180.6296,181.0823,10078.0
2022-05-27 12:00:00,188.0,188.34,187.87,188.01,7136.0,181.063,181.3905,180.9378,181.0726,7136.0
2022-05-27 12:30:00,187.96,187.99,187.57,187.77,6941.0,181.0245,181.0534,180.6489,180.8415,6941.0
2022-05-27 13:00:00,187.77,187.81,187.49,187.68,8277.0,180.8415,180.88,180.5718,180.7548,8277.0
2022-05-27 13:30:00,187.84,187.91,187.41,187.47,6700.0,180.9089,180.9763,180.4948,180.5526,6700.0
2022-05-27 14:00:00,187.49,187.49,186.76,186.76,7901.0,180.5718,180.5718,179.8688,179.8688,7901.0
2022-05-27 14:30:00,186.88,187.07,186.75,186.99,6431.0,179.9843,180.1673,179.8591,180.0903,6431.0
2022-05-27 15:00:00,187.12,187.66,187.12,187.34,12134.0,180.2155,180.7356,180.2155,180.4274,12134.0
2022-05-27 15:30:00,187.36,188.12,186.85,188.09,45028.0,180.4466,181.1786,179.9554,181.1497,45028.0
2022-05-31 09:30:00,186.67,188.75,185.94,186.86,20535.0,179.7821,181.7853,179.079,179.9651,20535.0
2022-05-31 10:00:00,186.71,187.7,186.66,186.96,13469.0,179.8206,180.7741,179.7725,180.0614,13469.0
2022-05-31 10:30:00,186.88,187.26,186.22,187.09,14303.0,179.9843,180.3503,179.3487,180.1866,14303.0
2022-05-31 11:00:00,186.99,187.59,186.8,187.47,11266.0,180.0903,180.6681,179.9073,180.5526,11266.0
2022-05-31 11:30:00,187.33,188.78,187.33,188.44,23304.0,180.4177,181.8142,180.4177,181.4868,23304.0
2022-05-31 12:00:00,188.59,188.9,188.46,188.48,11714.0,181.6312,181.9298,181.506,181.5253,11714.0
2022-05-31 12:30:00,188.53,189.46,188.53,189.25,13114.0,181.5735,182.4691,181.5735,182.2669,13114.0
2022-05-31 13:00:00,189.37,189.48,188.94,189.11,10386.0,182.3825,182.4884,181.9683,182.132,10386.0
2022-05-31 13:30:00,189.09,189.94,189.08,189.89,15445.0,182.1128,182.9314,182.1032,182.8833,15445.0
2022-05-31 14:00:00,189.81,189.95,189.4,189.75,17193.0,182.8062,182.9411,182.4113,182.7484,17193.0
2022-05-31 14:30:00,189.57,189.68,188.22,188.22,12140.0,182.5751,182.681,181.2749,181.2749,12140.0
2022-05-31 15:00:00,188.22,188.57,187.7,188.48,22269.0,181.2749,181.612,180.7741,181.5253,22269.0
2022-05-31 15:30:00,188.48,189.33,187.88,188.11,94028.0,181.5253,182.3439,180.9474,181.1689,94028.0
2022-06-01 09:30:00,188.96,188.96,188.02,188.49,6807.0,181.9876,181.9876,181.0823,181.5349,6807.0
2022-06-01 10:00:00,188.56,188.71,187.38,187.38,10708.0,181.6023,181.7468,180.4659,180.4659,10708.0
2022-06-01 10:30:00,187.28,187.57,186.84,187.35,10632.0,180.3696,180.6489,179.9458,180.437,10632.0
2022-06-01 11:00:00,187.52,187.69,186.16,186.5,21590.0,180.6007,180.7644,179.2909,179.6184,21590.0
2022-06-01 11:30:00,186.44,186.81,186.29,186.44,5809.0,179.5606,179.9169,179.4161,179.5606,5809.0
2022-06-01 12:00:00,186.59,186.89,186.06,186.2,8503.0,179.705,179.994,179.1946,179.3294,8503.0
2022-06-01 12:30:00,186.02,186.25,185.8,185.94,5100.0,179.1561,179.3776,178.9442,179.079,5100.0
2022-06-01 13:00:00,186.0,186.56,185.93,186.41,5407.0,179.1368,179.6761,179.0694,179.5317,5407.0
2022-06-01 13:30:00,186.37,186.73,185.59,185.9,15351.0,179.4932,179.8399,178.7419,179.0405,15351.0
2022-06-01 14:00:00,185.82,186.38,185.7,186.2,17499.0,178.9634,179.5028,178.8479,179.3294,17499.0
2022-06-01 14:30:00,186.14,186.3,185.78,185.79,13767.0,179.2716,179.4257,178.9249,178.9346,13767.0
2022-06-01 15:00:00,185.79,186.62,185.77,186.28,14782.0,178.9346,179.7339,178.9153,179.4065,14782.0
2022-06-01 15:30:00,186.26,186.73,186.0,186.12,83160.0,179.3872,179.8399,179.1368,179.2524,83160.0
2022-06-02 09:30:00,186.86,186.86,185.11,185.11,9915.0,179.9651,179.9651,178.2796,178.2796,9915.0
2022-06-02 10:00:00,185.19,185.31,183.89,184.04,8813.0,178.3567,178.4723,177.1047,177.2491,8813.0
2022-06-02 10:30:00,184.34,185.1,183.8,185.1,49764.0,177.5381,178.27,177.018,178.27,49764.0
2022-06-02 11:00:00,185.02,186.06,184.93,185.39,6266.0,178.193,179.1946,178.1063,178.5493,6266.0
2022-06-02 11:30:00,185.72,186.08,185.57,185.74,13623.0,178.8671,179.2139,178.7227,178.8864,13623.0
2022-06-02 12:00:00,185.75,186.05,185.6,186.0,7548.0,178.896,179.185,178.7516,179.1368,7548.0
2022-06-02 12:30:00,186.01,186.04,185.75,185.8,5834.0,179.1464,179.1753,178.896,178.9442,5834.0
2022-06-02 13:00:00,185.85,186.01,185.66,185.87,7174.0,178.9923,179.1464,178.8094,179.0116,7174.0
2022-06-02 13:30:00,185.92,186.15,185.76,185.96,33995.0,179.0598,179.2813,178.9057,179.0983,33995.0
2022-06-02 14:00:00,186.0,186.92,185.99,186.12,11998.0,179.1368,180.0229,179.1272,179.2524,11998.0
2022-06-02 14:30:00,186.27,186.5,186.16,186.5,15301.0,179.3968,179.6184,179.2909,179.6184,15301.0
2022-06-02 15:00:00,186.31,186.92,186.1,186.74,22519.0,179.4354,180.0229,179.2331,179.8495,22519.0
2022-06-02 15:30:00,186.86,187.56,186.68,187.56,44281.0,179.9651,180.6392,179.7917,180.6392,44281.0
2022-06-03 09:30:00,187.22,187.22,185.25,186.22,7153.0,180.3118,180.3118,178.4145,179.3487,7153.0
2022-06-03 10:00:00,186.21,187.33,186.21,186.81,12691.0,179.3391,180.4177,179.3391,179.9169,12691.0
2022-06-03 10:30:00,186.61,186.9,186.32,186.76,10491.0,179.7243,180.0036,179.445,179.8688,10491.0
2022-06-03 11:00:00,186.81,186.81,186.08,186.2,7478.0,179.9169,179.9169,179.2139,179.3294,7478.0
2022-06-03 11:30:00,186.11,186.23,185.64,185.84,7277.0,179.2427,179.3583,178.7901,178.9827,7277.0
2022-06-03 12:00:00,185.84,186.01,185.36,185.81,8296.0,178.9827,179.1464,178.5204,178.9538,8296.0
2022-06-03 12:30:00,185.94,186.81,185.87,186.81,4981.0,179.079,179.9169,179.0116,179.9169,4981.0
2022-06-03 13:00:00,186.71,187.13,186.33,186.49,4355.0,179.8206,180.2251,179.4546,179.6087,4355.0
2022-06-03 13:30:00,186.29,186.75,186.17,186.17,6008.0,179.4161,179.8591,179.3005,179.3005,6008.0
2022-06-03 14:00:00,186.17,186.83,186.1,186.83,8303.0,179.3005,179.9362,179.2331,179.9362,8303.0
2022-06-03 14:30:00,186.7,186.82,186.23,186.65,6003.0,179.811,179.9265,179.3583,179.7628,6003.0
2022-06-03 15:00:00,186.64,186.87,186.18,186.52,14280.0,179.7532,179.9747,179.3102,179.6376,14280.0
2022-06-03 15:30:00,186.45,186.8,185.79,185.95,28945.0,179.5702,179.9073,178.9346,179.0887,28945.0
2022-06-06 09:30:00,186.86,189.96,186.59,188.04,14204.0,179.9651,182.9507,179.705,181.1015,14204.0
2022-06-06 10:00:00,187.7,188.18,187.66,187.91,2592.0,180.7741,181.2364,180.7356,180.9763,2592.0
2022-06-06 10:30:00,187.71,187.88,187.56,187.83,3078.0,180.7837,180.9474,180.6392,180.8993,3078.0
2022-06-06 11:00:00,187.92,188.09,187.28,187.48,2800.0,180.986,181.1497,180.3696,180.5622,2800.0
2022-06-06 11:30:00,187.32,187.51,186.95,187.2,3331.0,180.4081,180.5911,180.0518,180.2925,3331.0
2022-06-06 12:00:00,187.23,187.31,186.61,186.8,3947.0,180.3214,180.3985,179.7243,179.9073,3947.0
2022-06-06 12:30:00,186.66,186.9,186.51,186.76,2178.0,179.7725,180.0036,179.628,179.8688,2178.0
2022-06-06 13:00:00,186.59,186.59,186.21,186.32,2756.0,179.705,179.705,179.3391,179.445,2756.0
2022-06-06 13:30:00,186.33,186.58,186.23,186.37,4159.0,179.4546,179.6954,179.3583,179.4932,4159.0
2022-06-06 14:00:00,186.24,186.39,186.07,186.38,5293.0,179.3679,179.5124,179.2042,179.5028,5293.0
2022-06-06 14:30:00,186.34,186.79,186.21,186.7,9274.0,179.4643,179.8977,179.3391,179.811,9274.0
2022-06-06 15:00:00,186.56,186.71,186.28,186.35,7314.0,179.6761,179.8206,179.4065,179.4739,7314.0
2022-06-06 15:30:00,186.31,186.68,185.96,186.39,28328.0,179.4354,179.7917,179.0983,179.5124,28328.0
2022-06-07 09:30:00,185.81,186.51,185.49,186.18,9710.0,178.9538,179.628,178.6456,179.3102,9710.0
2022-06-07 10:00:00,185.91,186.92,185.91,186.92,4709.0,179.0501,180.0229,179.0501,180.0229,4709.0
2022-06-07 10:30:00,186.84,187.33,186.81,187.25,6534.0,179.9458,180.4177,179.9169,180.3407,6534.0
2022-06-07 11:00:00,187.31,187.35,186.48,186.48,4250.0,180.3985,180.437,179.5991,179.5991,4250.0
2022-06-07 11:30:00,186.5,186.99,186.32,186.32,4351.0,179.6184,180.0903,179.445,179.445,4351.0
2022-06-07 12:00:00,186.35,186.35,185.91,186.34,5720.0,179.4739,179.4739,179.0501,179.4643,5720.0
2022-06-07 12:30:00,186.54,187.03,186.5,186.79,4782.0,179.6569,180.1288,179.6184,179.8977,4782.0
2022-06-07 13:00:00,186.68,187.44,186.67,187.31,4518.0,179.7917,180.5237,179.7821,180.3985,4518.0
2022-06-07 13:30:00,187.39,187.39,186.98,187.27,5020.0,180.4755,180.4755,180.0806,180.3599,5020.0
2022-06-07 14:00:00,187.25,187.85,187.25,187.69,5242.0,180.3407,180.9185,180.3407,180.7644,5242.0
2022-06-07 14:30:00,187.75,187.94,187.4,187.79,5747.0,180.8222,181.0052,180.4851,180.8608,5747.0
2022-06-07 15:00:00,187.81,188.14,187.81,188.11,6339.0,180.88,181.1978,180.88,181.1689,6339.0
2022-06-07 15:30:00,188.07,188.4,187.96,188.05,36786.0,181.1304,181.4482,181.0245,181.1112,36786.0
2022-06-08 09:30:00,187.79,187.83,187.13,187.49,8041.0,180.8608,180.8993,180.2251,180.5718,8041.0
2022-06-08 10:00:00,187.73,187.87,187.01,187.12,4789.0,180.803,180.9378,180.1095,180.2155,4789.0
2022-06-08 10:30:00,187.16,187.46,186.84,187.4,4801.0,180.254,180.5429,179.9458,180.4851,4801.0
2022-06-08 11:00:00,187.52,187.96,187.33,187.76,5740.0,180.6007,181.0245,180.4177,180.8319,5740.0
2022-06-08 11:30:00,187.92,187.97,187.51,187.84,3960.0,180.986,181.0341,180.5911,180.9089,3960.0
2022-06-08 12:00:00,187.68,187.92,187.55,187.56,5023.0,180.7548,180.986,180.6296,180.6392,5023.0
2022-06-08 12:30:00,187.55,187.63,187.07,187.34,4536.0,180.6296,180.7067,180.1673,180.4274,4536.0
2022-06-08 13:00:00,187.25,187.25,187.03,187.12,4105.0,180.3407,180.3407,180.1288,180.2155,4105.0
2022-06-08 13:30:00,187.05,187.11,186.62,186.72,4717.0,180.1481,180.2058,179.7339,179.8302,4717.0
2022-06-08 14:00:00,186.74,186.82,186.31,186.39,5050.0,179.8495,179.9265,179.4354,179.5124,5050.0
2022-06-08 14:30:00,186.47,186.7,186.16,186.49,4712.0,179.5895,179.811,179.2909,179.6087,4712.0
2022-06-08 15:00:00,186.53,187.19,186.23,187.16,8128.0,179.6472,180.2829,179.3583,180.254,8128.0
2022-06-08 15:30:00,187.2,187.31,186.27,186.28,31206.0,180.2925,180.3985,179.3968,179.4065,31206.0
2022-06-09 09:30:00,185.75,186.01,184.35,185.85,6683.0,178.896,179.1464,177.5477,178.9923,6683.0
2022-06-09 10:00:00,185.53,185.54,184.08,184.95,10232.0,178.6841,178.6938,177.2877,178.1255,10232.0
2022-06-09 10:30:00,185.08,185.37,184.55,184.87,7783.0,178.2508,178.5301,177.7403,178.0485,7783.0
2022-06-09 11:00:00,184.98,185.14,184.6,185.0,5785.0,178.1544,178.3085,177.7885,178.1737,5785.0
2022-06-09 11:30:00,184.95,185.54,184.95,185.39,2779.0,178.1255,178.6938,178.1255,178.5493,2779.0
2022-06-09 12:00:00,185.21,185.57,185.11,185.56,3703.0,178.376,178.7227,178.2796,178.713,3703.0
2022-06-09 12:30:00,185.6,185.84,185.53,185.67,4305.0,178.7516,178.9827,178.6841,178.819,4305.0
2022-06-09 13:00:00,185.82,186.11,185.39,185.39,3636.0,178.9634,179.2427,178.5493,178.5493,3636.0
2022-06-09 13:30:00,185.4,185.88,185.39,185.82,6008.0,178.5589,179.0212,178.5493,178.9634,6008.0
2022-06-09 14:00:00,185.85,186.0,184.69,184.84,10249.0,178.9923,179.1368,177.8751,178.0196,10249.0
2022-06-09 14:30:00,184.75,184.79,184.02,184.03,8254.0,177.9329,177.9715,177.2299,177.2395,8254.0
2022-06-09 15:00:00,184.08,184.08,183.35,183.59,8766.0,177.2877,177.2877,176.5846,176.8157,8766.0
2022-06-09 15:30:00,183.65,183.76,182.4,182.46,52721.0,176.8735,176.9795,175.6696,175.7274,52721.0
2022-06-10 09:30:00,181.03,181.84,180.27,181.84,11082.0,174.3502,175.1303,173.6182,175.1303,11082.0
2022-06-10 10:00:00,181.58,181.69,179.63,179.74,10901.0,174.8799,174.9858,173.0019,173.1078,10901.0
2022-06-10 10:30:00,179.58,180.66,179.58,180.48,11635.0,172.9537,173.9938,172.9537,173.8205,11635.0
2022-06-10 11:00:00,180.42,181.66,180.35,181.66,14161.0,173.7627,174.9569,173.6953,174.9569,14161.0
2022-06-10 11:30:00,181.64,182.29,181.55,181.69,11847.0,174.9377,175.5637,174.851,174.9858,11847.0
2022-06-10 12:00:00,181.53,181.69,180.88,181.26,7402.0,174.8317,174.9858,174.2057,174.5717,7402.0
2022-06-10 12:30:00,181.54,181.54,180.99,181.46,8108.0,174.8414,174.8414,174.3117,174.7643,8108.0
2022-06-10 13:00:00,181.32,181.48,181.01,181.48,10800.0,174.6295,174.7836,174.3309,174.7836,10800.0
2022-06-10 13:30:00,181.54,181.58,180.54,180.63,16962.0,174.8414,174.8799,173.8783,173.965,16962.0
2022-06-10 14:00:00,180.49,181.49,180.3,181.23,11518.0,173.8301,174.7932,173.6471,174.5428,11518.0
2022-06-10 14:30:00,181.33,182.07,181.13,181.94,11965.0,174.6391,175.3518,174.4465,175.2266,11965.0
2022-06-10 15:00:00,182.0,182.37,181.29,182.11,9086.0,175.2844,175.6407,174.6006,175.3903,9086.0
2022-06-10 15:30:00,182.09,182.24,180.37,180.44,50849.0,175.3711,175.5155,173.7145,173.782,50849.0
2022-06-13 09:30:00,177.16,179.45,176.77,176.77,29169.0,170.623,172.8285,170.2474,170.2474,29169.0
2022-06-13 10:00:00,176.95,177.56,176.15,176.55,12766.0,170.4207,171.0082,169.6503,170.0355,12766.0
2022-06-13 10:30:00,176.62,177.21,176.53,176.71,10517.0,170.1029,170.6711,170.0162,170.1896,10517.0
2022-06-13 11:00:00,176.6,177.8,176.12,177.58,21408.0,170.0837,171.2394,169.6214,171.0275,21408.0
2022-06-13 11:30:00,177.59,178.28,177.41,177.67,7788.0,171.0371,171.7017,170.8638,171.1142,7788.0
2022-06-13 12:00:00,177.86,178.27,177.68,178.21,6044.0,171.2972,171.692,171.1238,171.6342,6044.0
2022-06-13 12:30:00,177.98,178.29,177.64,177.75,5514.0,171.4127,171.7113,171.0853,171.1912,5514.0
2022-06-13 13:00:00,177.91,177.94,177.75,177.87,11534.0,171.3453,171.3742,171.1912,171.3068,11534.0
2022-06-13 13:30:00,177.86,179.01,177.72,178.69,20383.0,171.2972,172.4047,171.1623,172.0965,20383.0
2022-06-13 14:00:00,178.69,178.69,177.98,178.55,8058.0,172.0965,172.0965,171.4127,171.9617,8058.0
2022-06-13 14:30:00,178.53,179.08,178.11,178.3,10758.0,171.9424,172.4721,171.5379,171.7209,10758.0
2022-06-13 15:00:00,177.84,178.67,177.75,177.83,26081.0,171.2779,172.0773,171.1912,171.2683,26081.0
2022-06-13 15:30:00,177.77,177.78,176.35,176.96,67420.0,171.2105,171.2201,169.8429,170.4304,67420.0
2022-06-14 09:30:00,177.56,177.79,176.52,177.69,13563.0,171.0082,171.2297,170.0066,171.1334,13563.0
2022-06-14 10:00:00,177.81,177.99,176.68,176.69,7911.0,171.249,171.4224,170.1607,170.1703,7911.0
2022-06-14 10:30:00,176.49,176.85,176.13,176.64,8389.0,169.9777,170.3244,169.631,170.1222,8389.0
2022-06-14 11:00:00,176.64,176.84,175.68,175.96,12829.0,170.1222,170.3148,169.1976,169.4673,12829.0
2022-06-14 11:30:00,175.96,176.55,175.48,176.34,19740.0,169.4673,170.0355,169.005,169.8332,19740.0
2022-06-14 12:00:00,176.31,176.37,175.73,175.74,5385.0,169.8044,169.8621,169.2458,169.2554,5385.0
2022-06-14 12:30:00,175.92,176.58,175.67,176.36,14735.0,169.4287,170.0644,169.188,169.8525,14735.0
2022-06-14 13:00:00,176.55,177.14,176.28,176.78,8493.0,170.0355,170.6037,169.7755,170.257,8493.0
2022-06-14 13:30:00,176.74,176.91,175.96,176.28,11514.0,170.2185,170.3822,169.4673,169.7755,11514.0
2022-06-14 14:00:00,176.36,177.16,176.36,177.0,9276.0,169.8525,170.623,169.8525,170.4689,9276.0
2022-06-14 14:30:00,176.98,177.05,176.4,176.45,6687.0,170.4496,170.5171,169.891,169.9392,6687.0
2022-06-14 15:00:00,176.37,176.5,175.91,176.34,14967.0,169.8621,169.9873,169.4191,169.8332,14967.0
2022-06-14 15:30:00,176.35,177.48,176.16,177.18,66265.0,169.8429,170.9312,169.6599,170.6423,66265.0
2022-06-15 09:30:00,179.03,181.02,177.41,179.67,44054.0,172.424,174.3406,170.8638,173.0404,44054.0
2022-06-15 10:00:00,179.68,180.64,179.55,179.67,24963.0,173.05,173.9746,172.9248,173.0404,24963.0
2022-06-15 10:30:00,179.62,179.84,179.17,179.18,8319.0,172.9922,173.2041,172.5588,172.5685,8319.0
2022-06-15 11:00:00,179.21,179.25,178.29,178.33,20532.0,172.5973,172.6359,171.7113,171.7498,20532.0
2022-06-15 11:30:00,178.42,178.78,178.05,178.27,10896.0,171.8365,172.1832,171.4802,171.692,10896.0
2022-06-15 12:00:00,178.28,178.43,178.04,178.28,8393.0,171.7017,171.8461,171.4705,171.7017,8393.0
2022-06-15 12:30:00,178.25,178.53,177.79,177.81,9453.0,171.6728,171.9424,171.2297,171.249,9453.0
2022-06-15 13:00:00,177.86,178.22,177.86,178.17,16423.0,171.2972,171.6439,171.2972,171.5957,16423.0
2022-06-15 13:30:00,178.22,179.35,178.11,178.95,14321.0,171.6439,172.7322,171.5379,172.3469,14321.0
2022-06-15 14:00:00,178.75,179.37,178.14,178.67,16410.0,172.1543,172.7514,171.5668,172.0773,16410.0
2022-06-15 14:30:00,178.56,181.7,177.79,179.16,58147.0,171.9713,174.9955,171.2297,172.5492,58147.0
2022-06-15 15:00:00,179.31,181.05,178.95,181.0,24310.0,172.6937,174.3695,172.3469,174.3213,24310.0
2022-06-15 15:30:00,181.05,181.51,179.11,179.35,96452.0,174.3695,174.8125,172.501,172.7322,96452.0
2022-06-16 09:30:00,177.48,177.61,175.46,176.84,15892.0,170.9312,171.0564,168.9857,170.3148,15892.0
2022-06-16 10:00:00,176.91,176.95,175.34,175.64,14116.0,170.3822,170.4207,168.8701,169.1591,14116.0
2022-06-16 10:30:00,175.69,175.84,173.82,173.96,11857.0,169.2072,169.3517,167.4062,167.5411,11857.0
2022-06-16 11:00:00,173.87,174.06,173.31,173.59,14460.0,167.4544,167.6374,166.9151,167.1847,14460.0
2022-06-16 11:30:00,173.75,173.76,172.67,173.13,11454.0,167.3388,167.3484,166.2987,166.7417,11454.0
2022-06-16 12:00:00,173.34,173.51,172.87,173.27,8639.0,166.9439,167.1077,166.4913,166.8765,8639.0
2022-06-16 12:30:00,173.47,173.74,172.44,172.45,7603.0,167.0691,167.3292,166.0772,166.0868,7603.0
2022-06-16 13:00:00,172.69,172.97,172.34,172.86,9028.0,166.3179,166.5876,165.9808,166.4817,9028.0
2022-06-16 13:30:00,172.71,172.9,172.0,172.0,8672.0,166.3372,166.5202,165.6534,165.6534,8672.0
2022-06-16 14:00:00,171.9,172.26,171.75,172.26,9435.0,165.5571,165.9038,165.4126,165.9038,9435.0
2022-06-16 14:30:00,172.27,172.57,171.83,172.09,12598.0,165.9134,166.2024,165.4897,165.7401,12598.0
2022-06-16 15:00:00,172.4,173.0,172.29,172.41,11931.0,166.0386,166.6165,165.9327,166.0483,11931.0
2022-06-16 15:30:00,172.43,172.43,171.2,171.58,70039.0,166.0675,166.0675,164.8829,165.2489,70039.0
2022-06-17 09:30:00,172.67,173.05,171.79,172.53,66303.0,166.2987,166.6646,165.4511,166.1638,66303.0
2022-06-17 10:00:00,172.44,173.23,171.96,172.06,16530.0,166.0772,166.838,165.6149,165.7112,16530.0
2022-06-17 10:30:00,172.16,172.18,170.7,170.7,21194.0,165.8075,165.8267,164.4014,164.4014,21194.0
2022-06-17 11:00:00,170.78,172.54,170.78,172.54,18050.0,164.4784,166.1735,164.4784,166.1735,18050.0
2022-06-17 11:30:00,172.42,172.69,171.54,171.78,14099.0,166.0579,166.3179,165.2104,165.4415,14099.0
2022-06-17 12:00:00,171.65,171.72,171.24,171.67,8228.0,165.3163,165.3837,164.9214,165.3356,8228.0
2022-06-17 12:30:00,171.66,171.92,171.39,171.92,8303.0,165.3259,165.5763,165.0659,165.5763,8303.0
2022-06-17 13:00:00,171.97,172.99,171.96,172.25,10213.0,165.6245,166.6069,165.6149,165.8942,10213.0
2022-06-17 13:30:00,172.24,172.31,171.87,171.99,8199.0,165.8845,165.952,165.5282,165.6438,8199.0
2022-06-17 14:00:00,172.15,173.11,172.15,172.66,11087.0,165.7979,166.7224,165.7979,166.289,11087.0
2022-06-17 14:30:00,172.66,173.01,172.25,172.52,10489.0,166.289,166.6261,165.8942,166.1542,10489.0
2022-06-17 15:00:00,172.58,173.46,172.52,173.25,21561.0,166.212,167.0595,166.1542,166.8573,21561.0
2022-06-17 15:30:00,173.18,173.19,172.03,172.09,45191.0,166.7898,166.7995,165.6823,165.7401,45191.0
2022-06-21 09:30:00,173.36,174.49,172.49,174.06,20226.0,166.9632,168.0515,166.1253,167.6374,20226.0
2022-06-21 10:00:00,174.14,174.59,173.76,174.12,5878.0,167.7144,168.1478,167.3484,167.6952,5878.0
2022-06-21 10:30:00,174.15,175.02,174.04,174.97,14824.0,167.7241,168.562,167.6181,168.5138,14824.0
2022-06-21 11:00:00,174.98,175.12,174.01,174.33,6229.0,168.5234,168.6583,167.5892,167.8974,6229.0
2022-06-21 11:30:00,174.44,174.59,174.01,174.14,6889.0,168.0034,168.1478,167.5892,167.7144,6889.0
2022-06-21 12:00:00,174.23,174.42,174.09,174.38,4306.0,167.8011,167.9841,167.6663,167.9456,4306.0
2022-06-21 12:30:00,174.31,174.56,174.2,174.31,3022.0,167.8782,168.1189,167.7722,167.8782,3022.0
2022-06-21 13:00:00,174.25,174.61,174.21,174.22,5423.0,167.8204,168.1671,167.7818,167.7915,5423.0
2022-06-21 13:30:00,174.31,174.4,173.56,173.7,10340.0,167.8782,167.9648,167.1558,167.2907,10340.0
2022-06-21 14:00:00,173.74,173.88,173.54,173.76,9528.0,167.3292,167.464,167.1366,167.3484,9528.0
2022-06-21 14:30:00,173.73,174.22,173.51,174.22,7397.0,167.3196,167.7915,167.1077,167.7915,7397.0
2022-06-21 15:00:00,174.13,174.52,174.13,174.15,6254.0,167.7048,168.0804,167.7048,167.7241,6254.0
2022-06-21 15:30:00,174.2,174.54,174.02,174.46,52215.0,167.7722,168.0997,167.5989,168.0226,52215.0
2022-06-22 09:30:00,173.33,173.41,172.51,172.77,15341.0,166.9343,167.0114,166.1446,166.395,15341.0
2022-06-22 10:00:00,172.9,173.51,172.83,173.08,90280.0,166.5202,167.1077,166.4528,166.6935,90280.0
2022-06-22 10:30:00,173.13,173.14,172.63,172.94,17095.0,166.7417,166.7513,166.2601,166.5587,17095.0
2022-06-22 11:00:00,173.01,173.14,172.33,172.86,15980.0,166.6261,166.7513,165.9712,166.4817,15980.0
2022-06-22 11:30:00,172.97,173.17,171.74,171.74,12822.0,166.5876,166.7802,165.403,165.403,12822.0
2022-06-22 12:00:00,171.88,172.5,171.76,172.34,5500.0,165.5378,166.1349,165.4222,165.9808,5500.0
2022-06-22 12:30:00,172.34,172.7,172.31,172.69,5679.0,165.9808,166.3276,165.952,166.3179,5679.0
2022-06-22 13:00:00,172.68,173.33,172.55,173.22,8282.0,166.3083,166.9343,166.1831,166.8284,8282.0
2022-06-22 13:30:00,173.28,173.43,172.98,173.06,7127.0,166.8862,167.0306,166.5972,166.6743,7127.0
2022-06-22 14:00:00,173.1,174.04,173.08,173.52,8393.0,166.7128,167.6181,166.6935,167.1173,8393.0
2022-06-22 14:30:00,173.59,173.67,173.21,173.61,6320.0,167.1847,167.2618,166.8187,167.204,6320.0
2022-06-22 15:00:00,173.56,173.78,173.1,173.1,7528.0,167.1558,167.3677,166.7128,166.7128,7528.0
2022-06-22 15:30:00,173.22,173.62,172.87,172.89,37277.0,166.8284,167.2136,166.4913,166.5106,37277.0
2022-06-23 09:30:00,174.35,175.14,173.1,174.94,9024.0,167.9167,168.6775,166.7128,168.4849,9024.0
2022-06-23 10:00:00,175.3,175.46,174.61,174.9,5937.0,168.8316,168.9857,168.1671,168.4464,5937.0
2022-06-23 10:30:00,174.89,175.46,174.7,175.19,4846.0,168.4368,168.9857,168.2538,168.7257,4846.0
2022-06-23 11:00:00,175.26,175.82,175.16,175.43,6636.0,168.7931,169.3324,168.6968,168.9568,6636.0
2022-06-23 11:30:00,175.62,175.62,174.76,174.84,8465.0,169.1398,169.1398,168.3115,168.3886,8465.0
2022-06-23 12:00:00,174.94,175.52,174.92,175.2,9552.0,168.4849,169.0435,168.4656,168.7353,9552.0
2022-06-23 12:30:00,175.22,176.17,175.04,176.09,7208.0,168.7546,169.6695,168.5812,169.5925,7208.0
2022-06-23 13:00:00,176.0,176.52,175.98,176.37,3399.0,169.5058,170.0066,169.4865,169.8621,3399.0
2022-06-23 13:30:00,176.38,176.88,176.2,176.73,5737.0,169.8718,170.3533,169.6984,170.2089,5737.0
2022-06-23 14:00:00,176.87,177.18,176.29,176.63,9850.0,170.3437,170.6423,169.7851,170.1125,9850.0
2022-06-23 14:30:00,176.6,176.78,176.45,176.59,8019.0,170.0837,170.257,169.9392,170.074,8019.0
2022-06-23 15:00:00,176.54,177.12,176.43,177.03,6769.0,170.0259,170.5845,169.9199,170.4978,6769.0
2022-06-23 15:30:00,177.07,177.76,177.07,177.76,44951.0,170.5363,171.2009,170.5363,171.2009,44951.0
2022-06-24 09:30:00,179.42,179.99,178.49,179.99,11035.0,172.7996,173.3486,171.9039,173.3486,11035.0
2022-06-24 10:00:00,180.27,180.88,180.19,180.47,8254.0,173.6182,174.2057,173.5412,173.8109,8254.0
2022-06-24 10:30:00,180.4,181.12,180.13,180.9,7550.0,173.7434,174.4369,173.4834,174.225,7550.0
2022-06-24 11:00:00,180.87,181.4,180.68,181.06,4793.0,174.1961,174.7065,174.0131,174.3791,4793.0
2022-06-24 11:30:00,181.07,181.6,180.83,181.59,5214.0,174.3887,174.8992,174.1576,174.8895,5214.0
2022-06-24 12:00:00,181.64,182.15,181.64,181.98,5012.0,174.9377,175.4289,174.9377,175.2651,5012.0
2022-06-24 12:30:00,182.0,182.06,181.25,181.25,9781.0,175.2844,175.3422,174.5621,174.5621,9781.0
2022-06-24 13:00:00,181.45,181.49,181.17,181.44,11766.0,174.7547,174.7932,174.485,174.7451,11766.0
2022-06-24 13:30:00,181.37,182.08,181.32,181.67,8239.0,174.6776,175.3614,174.6295,174.9666,8239.0
2022-06-24 14:00:00,181.63,181.79,181.39,181.6,4198.0,174.9281,175.0821,174.6969,174.8992,4198.0
2022-06-24 14:30:00,181.68,181.94,181.47,181.94,7552.0,174.9762,175.2266,174.774,175.2266,7552.0
2022-06-24 15:00:00,181.97,182.22,181.67,182.14,7548.0,175.2555,175.4963,174.9666,175.4192,7548.0
2022-06-24 15:30:00,182.14,183.28,182.03,182.98,71393.0,175.4192,176.5172,175.3133,176.2282,71393.0
2022-06-27 09:30:00,183.34,183.73,181.96,182.03,12838.0,176.575,176.9506,175.2459,175.3133,12838.0
2022-06-27 10:00:00,182.07,182.87,181.91,182.38,8473.0,175.3518,176.1223,175.1977,175.6504,8473.0
2022-06-27 10:30:00,182.37,183.42,182.31,183.37,5829.0,175.6407,176.652,175.583,176.6038,5829.0
2022-06-27 11:00:00,183.5,183.5,182.77,183.29,4800.0,176.7291,176.7291,176.026,176.5268,4800.0
2022-06-27 11:30:00,183.3,183.58,183.17,183.5,5101.0,176.5364,176.8061,176.4112,176.7291,5101.0
2022-06-27 12:00:00,183.51,183.54,183.22,183.34,3928.0,176.7387,176.7676,176.4594,176.575,3928.0
2022-06-27 12:30:00,183.29,183.42,183.06,183.27,4347.0,176.5268,176.652,176.3053,176.5075,4347.0
2022-06-27 13:00:00,183.31,183.42,182.77,183.08,7158.0,176.5461,176.652,176.026,176.3246,7158.0
2022-06-27 13:30:00,183.14,183.14,182.62,182.76,6709.0,176.3823,176.3823,175.8815,176.0164,6709.0
2022-06-27 14:00:00,182.47,183.18,182.47,182.83,3801.0,175.7371,176.4209,175.7371,176.0838,3801.0
2022-06-27 14:30:00,182.93,183.26,182.8,182.9,6449.0,176.1801,176.4979,176.0549,176.1512,6449.0
2022-06-27 15:00:00,182.9,183.59,182.79,183.35,6700.0,176.1512,176.8157,176.0453,176.5846,6700.0
2022-06-27 15:30:00,183.34,183.35,182.72,182.93,25242.0,176.575,176.5846,175.9778,176.1801,25242.0
2022-06-28 09:30:00,182.56,184.9,182.56,184.39,11250.0,175.8237,178.0774,175.8237,177.5862,11250.0
2022-06-28 10:00:00,184.43,184.48,183.06,183.06,6402.0,177.6247,177.6729,176.3053,176.3053,6402.0
2022-06-28 10:30:00,182.93,183.27,182.87,183.1,4800.0,176.1801,176.5075,176.1223,176.3438,4800.0
2022-06-28 11:00:00,183.18,183.18,181.96,181.98,5600.0,176.4209,176.4209,175.2459,175.2651,5600.0
2022-06-28 11:30:00,182.04,182.21,181.69,181.7,12135.0,175.3229,175.4867,174.9858,174.9955,12135.0
2022-06-28 12:00:00,181.93,182.05,181.34,181.92,9597.0,175.217,175.3326,174.6488,175.2074,9597.0
2022-06-28 12:30:00,181.75,182.16,181.68,181.84,3300.0,175.0436,175.4385,174.9762,175.1303,3300.0
2022-06-28 13:00:00,181.89,181.96,180.94,181.42,5817.0,175.1785,175.2459,174.2635,174.7258,5817.0
2022-06-28 13:30:00,181.6,181.67,181.18,181.53,4439.0,174.8992,174.9666,174.4947,174.8317,4439.0
2022-06-28 14:00:00,181.64,181.71,180.73,180.8,3301.0,174.9377,175.0051,174.0613,174.1287,3301.0
2022-06-28 14:30:00,180.8,180.8,180.33,180.67,4943.0,174.1287,174.1287,173.676,174.0035,4943.0
2022-06-28 15:00:00,180.84,180.84,180.34,180.57,6297.0,174.1672,174.1672,173.6857,173.9072,6297.0
2022-06-28 15:30:00,180.53,180.76,179.98,180.42,32650.0,173.8686,174.0902,173.3389,173.7627,32650.0
2022-06-29 09:30:00,180.27,180.96,179.74,180.48,18305.0,173.6182,174.2828,173.1078,173.8205,18305.0
2022-06-29 10:00:00,180.59,180.74,179.7,180.57,9317.0,173.9264,174.0709,173.0693,173.9072,9317.0
2022-06-29 10:30:00,180.65,181.33,180.19,181.07,11026.0,173.9842,174.6391,173.5412,174.3887,11026.0
2022-06-29 11:00:00,181.02,181.33,180.53,180.68,9729.0,174.3406,174.6391,173.8686,174.0131,9729.0
2022-06-29 11:30:00,180.7,181.67,180.61,180.96,8310.0,174.0324,174.9666,173.9457,174.2828,8310.0
2022-06-29 12:00:00,181.03,181.23,180.87,180.92,3412.0,174.3502,174.5428,174.1961,174.2443,3412.0
2022-06-29 12:30:00,181.14,181.52,180.99,181.4,5466.0,174.4561,174.8221,174.3117,174.7065,5466.0
2022-06-29 13:00:00,181.43,181.58,181.1,181.35,5846.0,174.7354,174.8799,174.4176,174.6584,5846.0
2022-06-29 13:30:00,181.4,182.32,181.3,182.28,6512.0,174.7065,175.5926,174.6102,175.5541,6512.0
2022-06-29 14:00:00,182.33,182.62,182.27,182.44,4747.0,175.6022,175.8815,175.5444,175.7082,4747.0
2022-06-29 14:30:00,182.4,182.4,181.9,182.06,6088.0,175.6696,175.6696,175.1881,175.3422,6088.0
2022-06-29 15:00:00,182.16,182.58,181.88,182.58,5415.0,175.4385,175.843,175.1688,175.843,5415.0
2022-06-29 15:30:00,182.48,182.53,182.03,182.1,34494.0,175.7467,175.7948,175.3133,175.3807,34494.0
2022-06-30 09:30:00,180.6,182.16,180.41,181.22,24137.0,173.9361,175.4385,173.7531,174.5332,24137.0
2022-06-30 10:00:00,181.16,181.82,180.83,181.72,12770.0,174.4754,175.111,174.1576,175.0147,12770.0
2022-06-30 10:30:00,181.71,183.21,181.69,182.4,38426.0,175.0051,176.4498,174.9858,175.6696,38426.0
2022-06-30 11:00:00,182.02,182.37,181.68,182.01,17899.0,175.3037,175.6407,174.9762,175.294,17899.0
2022-06-30 11:30:00,182.04,182.44,181.77,182.2,28459.0,175.3229,175.7082,175.0629,175.477,28459.0
2022-06-30 12:00:00,182.12,182.32,181.44,182.03,11940.0,175.4,175.5926,174.7451,175.3133,11940.0
2022-06-30 12:30:00,182.1,182.29,181.57,181.8,18598.0,175.3807,175.5637,174.8703,175.0918,18598.0
2022-06-30 13:00:00,181.78,182.15,181.51,182.12,8849.0,175.0725,175.4289,174.8125,175.4,8849.0
2022-06-30 13:30:00,182.13,182.52,181.91,182.05,20174.0,175.4096,175.7852,175.1977,175.3326,20174.0
2022-06-30 14:00:00,182.05,182.05,181.06,181.27,7855.0,175.3326,175.3326,174.3791,174.5813,7855.0
2022-06-30 14:30:00,181.27,181.35,179.85,180.07,14465.0,174.5813,174.6584,173.2137,173.4256,14465.0
2022-06-30 15:00:00,180.08,180.8,179.38,180.7,48960.0,173.4352,174.1287,172.7611,174.0324,48960.0
2022-06-30 15:30:00,180.65,181.31,179.25,180.07,150526.0,173.9842,174.6199,172.6359,173.4256,150526.0
2022-07-01 09:30:00,179.71,181.59,179.12,181.31,16579.0,173.0789,174.8895,172.5107,174.6199,16579.0
2022-07-01 10:00:00,181.21,181.36,179.53,179.62,5887.0,174.5236,174.668,172.9055,172.9922,5887.0
2022-07-01 10:30:00,179.43,180.87,179.43,180.45,7574.0,172.8092,174.1961,172.8092,173.7916,7574.0
2022-07-01 11:00:00,180.4,181.4,180.2,180.95,5204.0,173.7434,174.7065,173.5508,174.2731,5204.0
2022-07-01 11:30:00,181.16,181.56,180.58,180.58,7139.0,174.4754,174.8606,173.9168,173.9168,7139.0
2022-07-01 12:00:00,180.58,180.99,180.45,180.9,3932.0,173.9168,174.3117,173.7916,174.225,3932.0
2022-07-01 12:30:00,181.14,181.36,180.92,181.18,9937.0,174.4561,174.668,174.2443,174.4947,9937.0
2022-07-01 13:00:00,181.18,181.87,181.12,181.87,6066.0,174.4947,175.1592,174.4369,175.1592,6066.0
2022-07-01 13:30:00,181.95,183.02,181.94,182.96,12413.0,175.2362,176.2668,175.2266,176.209,12413.0
2022-07-01 14:00:00,183.01,183.49,182.79,183.29,14131.0,176.2571,176.7194,176.0453,176.5268,14131.0
2022-07-01 14:30:00,183.33,183.77,183.32,183.7,10386.0,176.5653,176.9891,176.5557,176.9217,10386.0
2022-07-01 15:00:00,183.78,184.27,183.57,183.96,16329.0,176.9987,177.4706,176.7965,177.1721,16329.0
2022-07-01 15:30:00,184.15,184.99,184.15,184.28,72020.0,177.3551,178.1641,177.3551,177.4803,72020.0
2022-07-05 09:30:00,181.97,182.72,181.38,182.1,21732.0,175.2555,175.9778,174.6873,175.3807,21732.0
2022-07-05 10:00:00,181.84,182.2,180.86,181.29,11156.0,175.1303,175.477,174.1865,174.6006,11156.0
2022-07-05 10:30:00,181.41,181.61,180.77,180.97,9060.0,174.7162,174.9088,174.0998,174.2924,9060.0
2022-07-05 11:00:00,180.94,181.36,180.56,181.31,9649.0,174.2635,174.668,173.8975,174.6199,9649.0
2022-07-05 11:30:00,181.15,181.87,181.05,181.43,11041.0,174.4658,175.1592,174.3695,174.7354,11041.0
2022-07-05 12:00:00,181.28,181.87,181.15,181.7,3143.0,174.591,175.1592,174.4658,174.9955,3143.0
2022-07-05 12:30:00,181.75,181.75,181.34,181.48,4903.0,175.0436,175.0436,174.6488,174.7836,4903.0
2022-07-05 13:00:00,181.58,182.36,181.57,182.25,17427.0,174.8799,175.6311,174.8703,175.5252,17427.0
2022-07-05 13:30:00,182.15,182.58,182.03,182.23,6226.0,175.4289,175.843,175.3133,175.5059,6226.0
2022-07-05 14:00:00,182.22,183.03,182.22,183.03,4850.0,175.4963,176.2764,175.4963,176.2764,4850.0
2022-07-05 14:30:00,183.05,183.29,182.99,183.15,6190.0,176.2957,176.5268,176.2379,176.392,6190.0
2022-07-05 15:00:00,183.08,183.59,182.89,183.54,6891.0,176.3246,176.8157,176.1416,176.7676,6891.0
2022-07-05 15:30:00,183.54,183.8,183.32,183.78,27364.0,176.7676,177.018,176.5557,176.9987,27364.0
2022-07-06 09:30:00,185.4,186.18,184.08,184.32,22169.0,178.5589,179.3102,177.2877,177.5188,22169.0
2022-07-06 10:00:00,184.03,184.81,183.98,184.62,39922.0,177.2395,177.9907,177.1913,177.8077,39922.0
2022-07-06 10:30:00,184.71,184.97,184.11,184.97,8132.0,177.8944,178.1448,177.3165,178.1448,8132.0
2022-07-06 11:00:00,184.8,184.8,184.4,184.56,11861.0,177.9811,177.9811,177.5958,177.7499,11861.0
2022-07-06 11:30:00,184.56,185.2,184.35,184.95,14246.0,177.7499,178.3663,177.5477,178.1255,14246.0
2022-07-06 12:00:00,185.0,185.16,184.55,185.05,7876.0,178.1737,178.3278,177.7403,178.2219,7876.0
2022-07-06 12:30:00,185.14,185.49,184.97,185.47,7180.0,178.3085,178.6456,178.1448,178.6264,7180.0
2022-07-06 13:00:00,185.5,185.98,185.5,185.81,11484.0,178.6553,179.1175,178.6553,178.9538,11484.0
2022-07-06 13:30:00,185.86,186.22,185.78,186.04,12378.0,179.002,179.3487,178.9249,179.1753,12378.0
2022-07-06 14:00:00,185.78,186.21,185.34,186.14,19139.0,178.9249,179.3391,178.5012,179.2716,19139.0
2022-07-06 14:30:00,186.24,187.06,186.13,186.86,21002.0,179.3679,180.1577,179.262,179.9651,21002.0
2022-07-06 15:00:00,186.96,188.03,186.66,187.93,32302.0,180.0614,181.0919,179.7725,180.9956,32302.0
2022-07-06 15:30:00,187.92,187.93,186.08,186.23,27779.0,180.986,180.9956,179.2139,179.3583,27779.0
2022-07-07 09:30:00,186.09,186.8,185.01,185.1,14044.0,179.2235,179.9073,178.1833,178.27,14044.0
2022-07-07 10:00:00,185.58,185.7,184.62,185.22,6476.0,178.7323,178.8479,177.8077,178.3856,6476.0
2022-07-07 10:30:00,185.39,185.86,184.98,185.25,7739.0,178.5493,179.002,178.1544,178.4145,7739.0
2022-07-07 11:00:00,185.27,185.67,185.13,185.14,8585.0,178.4337,178.819,178.2989,178.3085,8585.0
2022-07-07 11:30:00,185.11,185.78,185.11,185.54,10486.0,178.2796,178.9249,178.2796,178.6938,10486.0
2022-07-07 12:00:00,185.61,185.71,185.29,185.49,3681.0,178.7612,178.8575,178.453,178.6456,3681.0
2022-07-07 12:30:00,185.45,185.64,185.12,185.16,3781.0,178.6071,178.7901,178.2893,178.3278,3781.0
2022-07-07 13:00:00,185.21,185.25,184.76,184.76,3700.0,178.376,178.4145,177.9426,177.9426,3700.0
2022-07-07 13:30:00,184.78,185.46,184.78,185.46,4934.0,177.9618,178.6167,177.9618,178.6167,4934.0
2022-07-07 14:00:00,185.57,185.81,185.42,185.63,5028.0,178.7227,178.9538,178.5782,178.7805,5028.0
2022-07-07 14:30:00,185.6,186.0,185.5,186.0,4775.0,178.7516,179.1368,178.6553,179.1368,4775.0
2022-07-07 15:00:00,185.96,186.98,185.95,186.65,16855.0,179.0983,180.0806,179.0887,179.7628,16855.0
2022-07-07 15:30:00,186.65,186.82,185.92,186.01,33515.0,179.7628,179.9265,179.0598,179.1464,33515.0
2022-07-08 09:30:00,185.79,186.78,185.13,185.85,8716.0,178.9346,179.888,178.2989,178.9923,8716.0
2022-07-08 10:00:00,185.68,186.23,185.56,186.23,4762.0,178.8286,179.3583,178.713,179.3583,4762.0
2022-07-08 10:30:00,186.31,186.31,185.28,185.32,5847.0,179.4354,179.4354,178.4434,178.4819,5847.0
2022-07-08 11:00:00,185.39,185.84,185.33,185.76,8513.0,178.5493,178.9827,178.4915,178.9057,8513.0
2022-07-08 11:30:00,185.69,185.75,185.45,185.65,5311.0,178.8382,178.896,178.6071,178.7997,5311.0
2022-07-08 12:00:00,185.71,185.86,185.38,185.38,4360.0,178.8575,179.002,178.5397,178.5397,4360.0
2022-07-08 12:30:00,185.47,185.47,185.04,185.06,5915.0,178.6264,178.6264,178.2122,178.2315,5915.0
2022-07-08 13:00:00,185.09,185.66,185.08,185.65,6971.0,178.2604,178.8094,178.2508,178.7997,6971.0
2022-07-08 13:30:00,185.59,185.88,185.35,185.56,4795.0,178.7419,179.0212,178.5108,178.713,4795.0
2022-07-08 14:00:00,185.61,186.09,185.61,186.09,8204.0,178.7612,179.2235,178.7612,179.2235,8204.0
2022-07-08 14:30:00,186.02,186.9,186.0,186.42,21058.0,179.1561,180.0036,179.1368,179.5413,21058.0
2022-07-08 15:00:00,186.35,186.56,185.92,185.95,20535.0,179.4739,179.6761,179.0598,179.0887,20535.0
2022-07-08 15:30:00,185.95,186.13,185.5,185.57,77256.0,179.0887,179.262,178.6553,178.7227,77256.0
2022-07-11 09:30:00,184.96,186.1,183.29,185.66,33635.0,178.1352,179.2331,176.5268,178.8094,33635.0
2022-07-11 10:00:00,185.54,185.54,184.01,184.42,22011.0,178.6938,178.6938,177.2202,177.6151,22011.0
2022-07-11 10:30:00,184.53,185.15,184.44,184.9,11025.0,177.721,178.3182,177.6344,178.0774,11025.0
2022-07-11 11:00:00,184.79,185.26,184.77,185.15,34523.0,177.9715,178.4241,177.9522,178.3182,34523.0
2022-07-11 11:30:00,185.11,186.44,184.99,186.44,9824.0,178.2796,179.5606,178.1641,179.5606,9824.0
2022-07-11 12:00:00,186.38,186.74,186.14,186.21,11611.0,179.5028,179.8495,179.2716,179.3391,11611.0
2022-07-11 12:30:00,186.24,186.34,185.9,186.05,12840.0,179.3679,179.4643,179.0405,179.185,12840.0
2022-07-11 13:00:00,186.04,186.44,185.87,186.08,26303.0,179.1753,179.5606,179.0116,179.2139,26303.0
2022-07-11 13:30:00,186.03,187.39,185.86,187.0,17617.0,179.1657,180.4755,179.002,180.0999,17617.0
2022-07-11 14:00:00,187.12,187.12,186.66,186.9,7017.0,180.2155,180.2155,179.7725,180.0036,7017.0
2022-07-11 14:30:00,186.9,187.44,186.9,187.12,6592.0,180.0036,180.5237,180.0036,180.2155,6592.0
2022-07-11 15:00:00,187.12,187.12,186.6,186.73,10130.0,180.2155,180.2155,179.7147,179.8399,10130.0
2022-07-11 15:30:00,186.74,186.92,186.42,186.66,40277.0,179.8495,180.0229,179.5413,179.7725,40277.0
2022-07-12 09:30:00,187.12,189.41,186.11,188.69,15091.0,180.2155,182.421,179.2427,181.7275,15091.0
2022-07-12 10:00:00,188.47,189.02,187.29,187.41,26205.0,181.5157,182.0454,180.3792,180.4948,26205.0
2022-07-12 10:30:00,187.33,187.87,187.27,187.87,5221.0,180.4177,180.9378,180.3599,180.9378,5221.0
2022-07-12 11:00:00,187.76,188.06,187.52,187.82,9561.0,180.8319,181.1208,180.6007,180.8896,9561.0
2022-07-12 11:30:00,187.85,188.07,187.0,187.02,11165.0,180.9185,181.1304,180.0999,180.1192,11165.0
2022-07-12 12:00:00,186.85,186.95,186.51,186.92,8756.0,179.9554,180.0518,179.628,180.0229,8756.0
2022-07-12 12:30:00,186.97,187.31,186.7,186.87,5290.0,180.071,180.3985,179.811,179.9747,5290.0
2022-07-12 13:00:00,187.01,187.03,186.61,186.71,4200.0,180.1095,180.1288,179.7243,179.8206,4200.0
2022-07-12 13:30:00,186.84,187.07,186.75,186.89,6575.0,179.9458,180.1673,179.8591,179.994,6575.0
2022-07-12 14:00:00,186.83,186.83,186.61,186.75,3900.0,179.9362,179.9362,179.7243,179.8591,3900.0
2022-07-12 14:30:00,186.68,186.81,185.77,185.86,4591.0,179.7917,179.9169,178.9153,179.002,4591.0
2022-07-12 15:00:00,185.75,185.75,184.41,184.41,10316.0,178.896,178.896,177.6055,177.6055,10316.0
2022-07-12 15:30:00,184.4,184.74,183.55,184.51,32591.0,177.5958,177.9233,176.7772,177.7018,32591.0
2022-07-13 09:30:00,181.77,184.74,181.77,184.48,12578.0,175.0629,177.9233,175.0629,177.6729,12578.0
2022-07-13 10:00:00,184.38,185.07,183.59,183.64,18966.0,177.5766,178.2411,176.8157,176.8639,18966.0
2022-07-13 10:30:00,183.71,184.23,183.18,183.25,11455.0,176.9313,177.4321,176.4209,176.4883,11455.0
2022-07-13 11:00:00,183.24,184.28,183.21,183.77,7217.0,176.4786,177.4803,176.4498,176.9891,7217.0
2022-07-13 11:30:00,183.79,184.15,183.59,183.99,2933.0,177.0084,177.3551,176.8157,177.201,2933.0
2022-07-13 12:00:00,184.1,184.52,183.94,184.47,2503.0,177.3069,177.7114,177.1528,177.6633,2503.0
2022-07-13 12:30:00,184.56,184.7,184.49,184.52,3322.0,177.7499,177.8848,177.6825,177.7114,3322.0
2022-07-13 13:00:00,184.43,184.97,184.39,184.54,5049.0,177.6247,178.1448,177.5862,177.7307,5049.0
2022-07-13 13:30:00,184.55,185.2,184.55,184.99,6665.0,177.7403,178.3663,177.7403,178.1641,6665.0
2022-07-13 14:00:00,184.77,185.02,184.28,185.02,5164.0,177.9522,178.193,177.4803,178.193,5164.0
2022-07-13 14:30:00,185.01,185.58,185.0,185.58,6192.0,178.1833,178.7323,178.1737,178.7323,6192.0
2022-07-13 15:00:00,185.49,185.83,185.23,185.65,6858.0,178.6456,178.9731,178.3952,178.7997,6858.0
2022-07-13 15:30:00,185.65,185.8,185.13,185.19,47453.0,178.7997,178.9442,178.2989,178.3567,47453.0
2022-07-14 09:30:00,183.82,184.28,183.4,183.48,9268.0,177.0372,177.4803,176.6327,176.7098,9268.0
2022-07-14 10:00:00,183.33,183.57,182.67,182.68,7780.0,176.5653,176.7965,175.9297,175.9393,7780.0
2022-07-14 10:30:00,182.72,183.31,182.25,183.07,4341.0,175.9778,176.5461,175.5252,176.3149,4341.0
2022-07-14 11:00:00,183.25,184.19,183.25,184.17,5746.0,176.4883,177.3936,176.4883,177.3743,5746.0
2022-07-14 11:30:00,184.28,185.08,184.24,184.94,4780.0,177.4803,178.2508,177.4417,178.1159,4780.0
2022-07-14 12:00:00,184.88,185.0,184.07,184.08,7832.0,178.0581,178.1737,177.278,177.2877,7832.0
2022-07-14 12:30:00,184.2,184.28,183.06,183.37,6289.0,177.4032,177.4803,176.3053,176.6038,6289.0
2022-07-14 13:00:00,183.33,184.14,183.33,184.08,5187.0,176.5653,177.3454,176.5653,177.2877,5187.0
2022-07-14 13:30:00,183.91,184.91,183.82,184.9,14662.0,177.1239,178.087,177.0372,178.0774,14662.0
2022-07-14 14:00:00,184.9,186.02,184.89,186.02,9266.0,178.0774,179.1561,178.0678,179.1561,9266.0
2022-07-14 14:30:00,186.04,186.26,185.73,186.17,9813.0,179.1753,179.3872,178.8768,179.3005,9813.0
2022-07-14 15:00:00,186.19,186.36,185.9,186.2,8018.0,179.3198,179.4835,179.0405,179.3294,8018.0
2022-07-14 15:30:00,186.18,186.26,185.63,185.95,35466.0,179.3102,179.3872,178.7805,179.0887,35466.0
2022-07-15 09:30:00,186.8,187.93,186.7,187.65,20820.0,179.9073,180.9956,179.811,180.7259,20820.0
2022-07-15 10:00:00,187.87,188.39,187.72,188.13,2300.0,180.9378,181.4386,180.7933,181.1882,2300.0
2022-07-15 10:30:00,188.65,189.25,188.58,189.17,9431.0,181.689,182.2669,181.6216,182.1898,9431.0
2022-07-15 11:00:00,189.21,189.63,188.88,189.02,7542.0,182.2284,182.6329,181.9105,182.0454,7542.0
2022-07-15 11:30:00,188.93,189.23,188.91,189.13,4633.0,181.9587,182.2476,181.9394,182.1513,4633.0
2022-07-15 12:00:00,189.07,189.73,189.07,189.48,6588.0,182.0935,182.7292,182.0935,182.4884,6588.0
2022-07-15 12:30:00,189.41,189.79,189.07,189.69,5066.0,182.421,182.787,182.0935,182.6906,5066.0
2022-07-15 13:00:00,189.68,189.8,189.56,189.74,2231.0,182.681,182.7966,182.5654,182.7388,2231.0
2022-07-15 13:30:00,189.85,190.1,189.56,189.68,7979.0,182.8447,183.0855,182.5654,182.681,7979.0
2022-07-15 14:00:00,189.66,189.82,189.59,189.68,3434.0,182.6618,182.8159,182.5943,182.681,3434.0
2022-07-15 14:30:00,189.62,189.81,189.28,189.76,4455.0,182.6232,182.8062,182.2958,182.7581,4455.0
2022-07-15 15:00:00,189.71,189.94,189.49,189.55,5442.0,182.7099,182.9314,182.498,182.5558,5442.0
2022-07-15 15:30:00,189.46,190.05,189.02,189.92,28952.0,182.4691,183.0374,182.0454,182.9122,28952.0
2022-07-18 09:30:00,192.48,192.48,188.45,189.38,20088.0,185.3777,185.3777,181.4964,182.3921,20088.0
2022-07-18 10:00:00,189.18,191.03,189.17,190.44,11140.0,182.1995,183.9812,182.1898,183.413,11140.0
2022-07-18 10:30:00,190.77,191.25,190.1,190.36,19915.0,183.7308,184.1931,183.0855,183.3359,19915.0
2022-07-18 11:00:00,190.37,190.86,190.22,190.69,9663.0,183.3456,183.8175,183.2011,183.6537,9663.0
2022-07-18 11:30:00,190.72,191.07,190.46,190.65,10350.0,183.6826,184.0197,183.4322,183.6152,10350.0
2022-07-18 12:00:00,190.53,191.06,190.52,191.05,7538.0,183.4997,184.0101,183.49,184.0005,7538.0
2022-07-18 12:30:00,191.1,191.38,191.05,191.26,6749.0,184.0486,184.3183,184.0005,184.2027,6749.0
2022-07-18 13:00:00,191.21,191.76,191.17,191.76,4633.0,184.1546,184.6843,184.116,184.6843,4633.0
2022-07-18 13:30:00,191.71,191.87,191.36,191.36,7410.0,184.6361,184.7902,184.299,184.299,7410.0
2022-07-18 14:00:00,191.38,191.62,190.92,191.01,7085.0,184.3183,184.5494,183.8753,183.9619,7085.0
2022-07-18 14:30:00,190.95,191.31,190.91,191.12,10030.0,183.9042,184.2509,183.8656,184.0679,10030.0
2022-07-18 15:00:00,191.0,191.68,190.94,191.06,19969.0,183.9523,184.6072,183.8945,184.0101,19969.0
2022-07-18 15:30:00,190.99,191.12,190.08,190.95,80914.0,183.9427,184.0679,183.0663,183.9042,80914.0
2022-07-19 09:30:00,192.5,193.35,191.95,192.72,16473.0,185.397,186.2156,184.8673,185.6088,16473.0
2022-07-19 10:00:00,192.86,193.59,192.85,193.56,22289.0,185.7437,186.4467,185.734,186.4178,22289.0
2022-07-19 10:30:00,193.65,193.97,193.37,193.86,8806.0,186.5045,186.8127,186.2349,186.7068,8806.0
2022-07-19 11:00:00,193.94,194.57,193.85,194.02,7001.0,186.7838,187.3906,186.6971,186.8609,7001.0
2022-07-19 11:30:00,194.02,194.11,193.21,193.53,13817.0,186.8609,186.9476,186.0808,186.389,13817.0
2022-07-19 12:00:00,193.54,193.88,192.85,193.8,8969.0,186.3986,186.726,185.734,186.649,8969.0
2022-07-19 12:30:00,193.83,194.0,193.63,193.97,8902.0,186.6779,186.8416,186.4853,186.8127,8902.0
2022-07-19 13:00:00,193.87,193.98,193.65,193.66,5906.0,186.7164,186.8224,186.5045,186.5142,5906.0
2022-07-19 13:30:00,193.82,194.68,193.73,194.67,10490.0,186.6683,187.4965,186.5816,187.4869,10490.0
2022-07-19 14:00:00,194.74,195.1,194.65,194.81,15803.0,187.5543,187.901,187.4676,187.6217,15803.0
2022-07-19 14:30:00,194.81,194.91,194.35,194.53,9516.0,187.6217,187.718,187.1787,187.3521,9516.0
2022-07-19 15:00:00,194.55,194.75,194.27,194.36,19893.0,187.3713,187.5639,187.1017,187.1883,19893.0
2022-07-19 15:30:00,194.34,194.68,194.02,194.41,53119.0,187.1691,187.4965,186.8609,187.2365,53119.0
2022-07-20 09:30:00,195.0,195.0,193.23,193.94,9514.0,187.8047,187.8047,186.1,186.7838,9514.0
2022-07-20 10:00:00,193.89,194.91,193.88,194.91,16270.0,186.7357,187.718,186.726,187.718,16270.0
2022-07-20 10:30:00,194.86,195.26,194.62,195.25,6917.0,187.6699,188.0551,187.4387,188.0455,6917.0
2022-07-20 11:00:00,195.28,195.77,195.01,195.05,8552.0,188.0744,188.5463,187.8143,187.8529,8552.0
2022-07-20 11:30:00,194.9,195.63,194.66,195.63,6226.0,187.7084,188.4115,187.4773,188.4115,6226.0
2022-07-20 12:00:00,195.62,196.03,195.46,195.88,25346.0,188.4018,188.7967,188.2477,188.6522,25346.0
2022-07-20 12:30:00,195.85,196.01,194.92,195.16,7598.0,188.6234,188.7774,187.7277,187.9588,7598.0
2022-07-20 13:00:00,195.17,195.17,193.92,194.04,6877.0,187.9684,187.9684,186.7646,186.8801,6877.0
2022-07-20 13:30:00,194.21,194.21,193.29,193.29,6461.0,187.0439,187.0439,186.1578,186.1578,6461.0
2022-07-20 14:00:00,193.54,194.28,193.5,194.17,7032.0,186.3986,187.1113,186.3601,187.0053,7032.0
2022-07-20 14:30:00,194.13,194.43,193.93,194.21,7201.0,186.9668,187.2557,186.7742,187.0439,7201.0
2022-07-20 15:00:00,194.13,195.05,194.13,195.0,8752.0,186.9668,187.8529,186.9668,187.8047,8752.0
2022-07-20 15:30:00,195.04,195.04,194.56,194.75,43792.0,187.8432,187.8432,187.381,187.5639,43792.0
2022-07-21 09:30:00,195.25,196.21,194.99,195.57,7632.0,188.0455,188.9701,187.7951,188.3537,7632.0
2022-07-21 10:00:00,195.77,195.78,195.02,195.45,6341.0,188.5463,188.5559,187.824,188.2381,6341.0
2022-07-21 10:30:00,195.45,196.24,195.45,196.08,9110.0,188.2381,188.999,188.2381,188.8449,9110.0
2022-07-21 11:00:00,195.95,196.12,195.71,195.98,13157.0,188.7197,188.8834,188.4885,188.7486,13157.0
2022-07-21 11:30:00,196.06,196.51,195.95,196.37,13627.0,188.8256,189.259,188.7197,189.1242,13627.0
2022-07-21 12:00:00,196.39,196.75,196.3,196.72,9700.0,189.1434,189.4901,189.0567,189.4612,9700.0
2022-07-21 12:30:00,196.69,196.8,196.52,196.58,7703.0,189.4324,189.5383,189.2686,189.3264,7703.0
2022-07-21 13:00:00,196.55,196.65,195.94,196.15,23023.0,189.2975,189.3938,188.71,188.9123,23023.0
2022-07-21 13:30:00,196.1,197.45,195.93,197.24,27518.0,188.8641,190.1643,188.7004,189.9621,27518.0
2022-07-21 14:00:00,197.15,197.92,197.08,197.63,8213.0,189.8754,190.617,189.808,190.3377,8213.0
2022-07-21 14:30:00,197.67,197.73,197.27,197.73,7952.0,190.3762,190.434,189.991,190.434,7952.0
2022-07-21 15:00:00,197.73,198.38,197.66,198.26,11708.0,190.434,191.06,190.3666,190.9444,11708.0
2022-07-21 15:30:00,198.26,198.69,197.82,198.68,60476.0,190.9444,191.3586,190.5207,191.3489,60476.0
2022-07-22 09:30:00,199.5,200.16,199.24,200.16,8097.0,192.1387,192.7743,191.8883,192.7743,8097.0
2022-07-22 10:00:00,200.18,200.55,199.98,200.55,10181.0,192.7936,193.1499,192.601,193.1499,10181.0
2022-07-22 10:30:00,200.55,200.67,200.22,200.42,6840.0,193.1499,193.2655,192.8321,193.0247,6840.0
2022-07-22 11:00:00,200.49,200.55,200.11,200.4,5171.0,193.0921,193.1499,192.7262,193.0055,5171.0
2022-07-22 11:30:00,200.54,200.62,200.4,200.54,5697.0,193.1403,193.2173,193.0055,193.1403,5697.0
2022-07-22 12:00:00,200.56,200.62,200.05,200.43,6616.0,193.1596,193.2173,192.6684,193.0344,6616.0
2022-07-22 12:30:00,200.51,200.68,199.94,200.06,5923.0,193.1114,193.2751,192.5624,192.678,5923.0
2022-07-22 13:00:00,200.02,200.26,199.66,199.67,5155.0,192.6395,192.8706,192.2928,192.3024,5155.0
2022-07-22 13:30:00,199.57,199.82,199.44,199.78,4998.0,192.2061,192.4469,192.0809,192.4083,4998.0
2022-07-22 14:00:00,199.7,199.7,199.16,199.29,3800.0,192.3313,192.3313,191.8112,191.9364,3800.0
2022-07-22 14:30:00,199.31,199.68,199.24,199.68,6833.0,191.9557,192.312,191.8883,192.312,6833.0
2022-07-22 15:00:00,199.52,199.53,198.86,199.11,8127.0,192.1579,192.1676,191.5223,191.7631,8127.0
2022-07-22 15:30:00,199.07,199.73,198.75,199.73,22742.0,191.7245,192.3602,191.4163,192.3602,22742.0
2022-07-25 09:30:00,199.39,199.95,199.03,199.73,6880.0,192.0327,192.5721,191.686,192.3602,6880.0
2022-07-25 10:00:00,199.9,199.93,199.27,199.51,9327.0,192.5239,192.5528,191.9172,192.1483,9327.0
2022-07-25 10:30:00,199.46,199.86,199.39,199.72,5338.0,192.1001,192.4854,192.0327,192.3506,5338.0
2022-07-25 11:00:00,199.72,199.89,199.44,199.78,9397.0,192.3506,192.5143,192.0809,192.4083,9397.0
2022-07-25 11:30:00,199.63,199.94,199.54,199.6,4902.0,192.2639,192.5624,192.1772,192.235,4902.0
2022-07-25 12:00:00,199.63,199.92,199.08,199.08,5418.0,192.2639,192.5432,191.7342,191.7342,5418.0
2022-07-25 12:30:00,199.03,199.12,198.09,198.1,14076.0,191.686,191.7727,190.7807,190.7903,14076.0
2022-07-25 13:00:00,198.15,198.39,197.89,197.93,11254.0,190.8385,191.0696,190.5881,190.6266,11254.0
2022-07-25 13:30:00,197.89,198.29,197.68,197.68,9464.0,190.5881,190.9733,190.3858,190.3858,9464.0
2022-07-25 14:00:00,197.68,197.68,196.4,196.44,12929.0,190.3858,190.3858,189.1531,189.1916,12929.0
2022-07-25 14:30:00,196.42,196.95,196.08,196.85,40247.0,189.1723,189.6828,188.8449,189.5865,40247.0
2022-07-25 15:00:00,196.89,196.95,196.13,196.25,41922.0,189.625,189.6828,188.893,189.0086,41922.0
2022-07-25 15:30:00,196.22,197.85,196.17,197.23,160761.0,188.9797,190.5496,188.9315,189.9524,160761.0
2022-07-26 09:30:00,198.04,199.72,197.67,198.95,87671.0,190.7325,192.3506,190.3762,191.609,87671.0
2022-07-26 10:00:00,198.88,199.5,198.07,198.14,24045.0,191.5415,192.1387,190.7614,190.8289,24045.0
2022-07-26 10:30:00,198.06,198.63,197.68,198.0,22593.0,190.7518,191.3008,190.3858,190.694,22593.0
2022-07-26 11:00:00,198.16,198.75,198.16,198.18,21287.0,190.8481,191.4163,190.8481,190.8674,21287.0
2022-07-26 11:30:00,198.19,198.71,198.18,198.61,8708.0,190.877,191.3778,190.8674,191.2815,8708.0
2022-07-26 12:00:00,198.56,199.6,198.47,199.25,7661.0,191.2334,192.235,191.1467,191.8979,7661.0
2022-07-26 12:30:00,199.24,199.84,199.21,199.8,5968.0,191.8883,192.4661,191.8594,192.4276,5968.0
2022-07-26 13:00:00,199.78,200.34,199.76,200.34,8234.0,192.4083,192.9477,192.3891,192.9477,8234.0
2022-07-26 13:30:00,200.38,201.07,200.19,201.07,6513.0,192.9862,193.6507,192.8032,193.6507,6513.0
2022-07-26 14:00:00,201.08,201.44,200.97,201.15,11495.0,193.6604,194.0071,193.5544,193.7278,11495.0
2022-07-26 14:30:00,201.06,201.15,200.42,200.52,16609.0,193.6411,193.7278,193.0247,193.121,16609.0
2022-07-26 15:00:00,200.69,200.96,200.42,200.7,14159.0,193.2848,193.5448,193.0247,193.2944,14159.0
2022-07-26 15:30:00,200.75,201.33,200.49,200.67,72359.0,193.3425,193.9011,193.0921,193.2655,72359.0
2022-07-27 09:30:00,200.69,202.67,200.67,202.67,15739.0,193.2848,195.1917,193.2655,195.1917,15739.0
2022-07-27 10:00:00,202.5,203.99,202.29,203.36,15996.0,195.028,196.463,194.8257,195.8562,15996.0
2022-07-27 10:30:00,203.2,203.52,202.32,202.7,15962.0,195.7021,196.0103,194.8546,195.2206,15962.0
2022-07-27 11:00:00,202.79,203.57,202.79,203.41,16440.0,195.3073,196.0585,195.3073,195.9044,16440.0
2022-07-27 11:30:00,203.53,203.74,203.3,203.62,7580.0,196.02,196.2222,195.7985,196.1066,7580.0
2022-07-27 12:00:00,203.67,203.72,203.45,203.53,7400.0,196.1548,196.203,195.9429,196.02,7400.0
2022-07-27 12:30:00,203.53,203.53,202.82,202.87,5118.0,196.02,196.02,195.3362,195.3843,5118.0
2022-07-27 13:00:00,202.96,203.36,202.32,203.3,9541.0,195.471,195.8562,194.8546,195.7985,9541.0
2022-07-27 13:30:00,203.29,203.46,203.11,203.12,4467.0,195.7888,195.9526,195.6155,195.6251,4467.0
2022-07-27 14:00:00,203.33,203.33,202.28,202.44,6912.0,195.8273,195.8273,194.8161,194.9702,6912.0
2022-07-27 14:30:00,202.46,203.34,201.88,202.89,13011.0,194.9894,195.837,194.4309,195.4036,13011.0
2022-07-27 15:00:00,203.09,204.29,203.02,204.28,20735.0,195.5962,196.7519,195.5288,196.7423,20735.0
2022-07-27 15:30:00,204.3,204.3,202.62,202.69,52033.0,196.7616,196.7616,195.1435,195.211,52033.0
2022-07-28 09:30:00,202.76,203.63,202.58,203.17,16632.0,195.2784,196.1163,195.105,195.6733,16632.0
2022-07-28 10:00:00,203.26,203.78,202.81,203.63,6892.0,195.7599,196.2607,195.3265,196.1163,6892.0
2022-07-28 10:30:00,203.75,204.55,203.52,204.55,8901.0,196.2319,197.0023,196.0103,197.0023,8901.0
2022-07-28 11:00:00,204.59,204.99,203.84,204.92,8441.0,197.0409,197.4261,196.3185,197.3587,8441.0
2022-07-28 11:30:00,204.93,205.29,204.6,204.94,7420.0,197.3683,197.715,197.0505,197.3779,7420.0
2022-07-28 12:00:00,205.0,205.32,204.5,205.03,9768.0,197.4357,197.7439,196.9542,197.4646,9768.0
2022-07-28 12:30:00,205.03,205.46,204.98,205.45,6640.0,197.4646,197.8788,197.4165,197.8691,6640.0
2022-07-28 13:00:00,205.39,205.99,205.15,205.94,8467.0,197.8113,198.3892,197.5802,198.341,8467.0
2022-07-28 13:30:00,206.02,206.32,205.91,206.22,9524.0,198.4181,198.707,198.3121,198.6107,9524.0
2022-07-28 14:00:00,206.13,206.34,205.77,206.22,19753.0,198.524,198.7263,198.1773,198.6107,19753.0
2022-07-28 14:30:00,206.28,206.42,205.54,205.59,7146.0,198.6685,198.8033,197.9558,198.004,7146.0
2022-07-28 15:00:00,205.63,206.35,205.58,206.22,12717.0,198.0425,198.7359,197.9943,198.6107,12717.0
2022-07-28 15:30:00,206.24,206.91,206.2,206.31,49309.0,198.63,199.2752,198.5914,198.6974,49309.0
2022-07-29 09:30:00,206.02,206.41,205.59,206.05,11507.0,198.4181,198.7937,198.004,198.447,11507.0
2022-07-29 10:00:00,206.14,206.48,205.22,206.0,12705.0,198.5337,198.8611,197.6476,198.3988,12705.0
2022-07-29 10:30:00,205.96,206.26,205.7,205.86,6370.0,198.3603,198.6492,198.1099,198.264,6370.0
2022-07-29 11:00:00,205.86,206.14,205.48,205.51,6700.0,198.264,198.5337,197.898,197.9269,6700.0
2022-07-29 11:30:00,205.61,205.98,205.43,205.95,4853.0,198.0232,198.3796,197.8499,198.3507,4853.0
2022-07-29 12:00:00,205.87,206.56,205.87,206.51,5292.0,198.2736,198.9382,198.2736,198.89,5292.0
2022-07-29 12:30:00,206.46,206.59,206.24,206.56,4646.0,198.8419,198.9671,198.63,198.9382,4646.0
2022-07-29 13:00:00,206.58,206.61,206.39,206.39,4400.0,198.9574,198.9863,198.7744,198.7744,4400.0
2022-07-29 13:30:00,206.42,206.76,206.16,206.62,9057.0,198.8033,199.1308,198.5529,198.996,9057.0
2022-07-29 14:00:00,206.62,207.82,206.58,207.75,9465.0,198.996,200.1517,198.9574,200.0843,9465.0
2022-07-29 14:30:00,207.72,207.81,207.16,207.25,5089.0,200.0554,200.142,199.516,199.6027,5089.0
2022-07-29 15:00:00,207.56,208.07,207.56,208.07,9714.0,199.9013,200.3924,199.9013,200.3924,9714.0
2022-07-29 15:30:00,207.99,208.3,207.46,207.74,30015.0,200.3154,200.614,199.805,200.0746,30015.0
2022-08-01 09:30:00,206.99,208.09,206.46,206.97,16691.0,199.3523,200.4117,198.8419,199.333,16691.0
2022-08-01 10:00:00,206.84,206.85,206.02,206.51,9037.0,199.2078,199.2175,198.4181,198.89,9037.0
2022-08-01 10:30:00,206.43,207.86,206.43,207.82,8392.0,198.813,200.1902,198.813,200.1517,8392.0
2022-08-01 11:00:00,207.87,207.99,207.23,207.87,6141.0,200.1998,200.3154,199.5834,200.1998,6141.0
2022-08-01 11:30:00,207.79,208.24,207.39,208.1,6934.0,200.1228,200.5562,199.7375,200.4213,6934.0
2022-08-01 12:00:00,207.98,208.04,207.31,207.7,5324.0,200.3058,200.3636,199.6605,200.0361,5324.0
2022-08-01 12:30:00,207.6,208.06,207.6,207.91,6776.0,199.9398,200.3828,199.9398,200.2384,6776.0
2022-08-01 13:00:00,207.91,207.96,207.52,207.52,7619.0,200.2384,200.2865,199.8627,199.8627,7619.0
2022-08-01 13:30:00,207.45,207.57,206.96,207.4,9188.0,199.7953,199.9109,199.3234,199.7472,9188.0
2022-08-01 14:00:00,207.31,207.41,207.02,207.11,9287.0,199.6605,199.7568,199.3812,199.4679,9287.0
2022-08-01 14:30:00,207.09,207.65,207.09,207.54,9796.0,199.4486,199.9879,199.4486,199.882,9796.0
2022-08-01 15:00:00,207.54,208.12,207.54,207.75,11666.0,199.882,200.4406,199.882,200.0843,11666.0
2022-08-01 15:30:00,207.74,207.8,207.31,207.47,35719.0,200.0746,200.1324,199.6605,199.8146,35719.0
2022-08-02 09:30:00,207.22,207.43,203.36,204.66,35725.0,199.5738,199.7761,195.8562,197.1083,35725.0
2022-08-02 10:00:00,204.76,205.12,204.28,204.48,9591.0,197.2046,197.5513,196.7423,196.9349,9591.0
2022-08-02 10:30:00,204.5,205.09,204.34,204.72,10885.0,196.9542,197.5224,196.8001,197.1661,10885.0
2022-08-02 11:00:00,204.81,204.83,203.45,203.81,14606.0,197.2527,197.272,195.9429,196.2896,14606.0
2022-08-02 11:30:00,203.68,204.55,203.52,204.53,7044.0,196.1644,197.0023,196.0103,196.9831,7044.0
2022-08-02 12:00:00,204.59,204.65,203.85,204.19,22501.0,197.0409,197.0986,196.3282,196.6556,22501.0
2022-08-02 12:30:00,204.12,205.36,204.11,205.36,11045.0,196.5882,197.7824,196.5786,197.7824,11045.0
2022-08-02 13:00:00,205.36,205.4,204.69,204.69,7799.0,197.7824,197.821,197.1372,197.1372,7799.0
2022-08-02 13:30:00,204.46,205.02,204.46,204.81,5752.0,196.9157,197.455,196.9157,197.2527,5752.0
2022-08-02 14:00:00,205.09,205.36,205.08,205.32,8600.0,197.5224,197.7824,197.5128,197.7439,8600.0
2022-08-02 14:30:00,205.46,205.65,205.26,205.46,8069.0,197.8788,198.0617,197.6861,197.8788,8069.0
2022-08-02 15:00:00,205.46,205.54,204.94,205.23,8130.0,197.8788,197.9558,197.3779,197.6572,8130.0
2022-08-02 15:30:00,205.2,205.83,205.13,205.58,46113.0,197.6283,198.2351,197.5609,197.9943,46113.0
2022-08-03 09:30:00,206.42,207.56,205.48,206.76,19163.0,198.8033,199.9013,197.898,199.1308,19163.0
2022-08-03 10:00:00,206.82,207.68,206.53,207.68,8017.0,199.1886,200.0168,198.9093,200.0168,8017.0
2022-08-03 10:30:00,207.73,208.85,207.38,208.49,31977.0,200.065,201.1437,199.7279,200.7969,31977.0
2022-08-03 11:00:00,208.69,208.77,207.65,208.1,8144.0,200.9896,201.0666,199.9879,200.4213,8144.0
2022-08-03 11:30:00,207.9,208.41,207.75,208.16,14924.0,200.2287,200.7199,200.0843,200.4791,14924.0
2022-08-03 12:00:00,208.22,208.55,207.95,208.52,8706.0,200.5369,200.8547,200.2769,200.8258,8706.0
2022-08-03 12:30:00,208.51,209.13,208.47,209.13,5487.0,200.8162,201.4133,200.7777,201.4133,5487.0
2022-08-03 13:00:00,209.06,209.57,209.06,209.12,5716.0,201.3459,201.8371,201.3459,201.4037,5716.0
2022-08-03 13:30:00,209.3,209.39,208.64,208.84,8275.0,201.5771,201.6637,200.9414,201.134,8275.0
2022-08-03 14:00:00,208.74,208.89,207.94,208.03,8895.0,201.0377,201.1822,200.2672,200.3539,8895.0
2022-08-03 14:30:00,208.2,208.2,207.78,207.86,8631.0,200.5177,200.5177,200.1131,200.1902,8631.0
2022-08-03 15:00:00,207.99,208.35,207.99,208.24,7699.0,200.3154,200.6621,200.3154,200.5562,7699.0
2022-08-03 15:30:00,208.16,208.58,207.98,208.09,27803.0,200.4791,200.8836,200.3058,200.4117,27803.0
2022-08-04 09:30:00,208.57,208.57,206.21,206.88,12084.0,200.874,200.874,198.6011,199.2464,12084.0
2022-08-04 10:00:00,206.25,207.83,206.16,207.64,7221.0,198.6396,200.1613,198.5529,199.9783,7221.0
2022-08-04 10:30:00,207.55,208.53,207.55,208.42,13368.0,199.8916,200.8355,199.8916,200.7295,13368.0
2022-08-04 11:00:00,208.31,208.59,208.05,208.24,7099.0,200.6236,200.8933,200.3732,200.5562,7099.0
2022-08-04 11:30:00,208.53,208.93,208.2,208.62,5740.0,200.8355,201.2207,200.5177,200.9222,5740.0
2022-08-04 12:00:00,208.73,208.83,208.19,208.74,4524.0,201.0281,201.1244,200.508,201.0377,4524.0
2022-08-04 12:30:00,208.64,209.0,208.51,209.0,5606.0,200.9414,201.2881,200.8162,201.2881,5606.0
2022-08-04 13:00:00,208.96,209.38,208.9,209.17,6597.0,201.2496,201.6541,201.1918,201.4519,6597.0
2022-08-04 13:30:00,209.25,209.31,208.71,208.77,4009.0,201.5289,201.5867,201.0088,201.0666,4009.0
2022-08-04 14:00:00,208.74,208.85,208.41,208.44,7128.0,201.0377,201.1437,200.7199,200.7488,7128.0
2022-08-04 14:30:00,208.24,208.67,208.24,208.5,4331.0,200.5562,200.9703,200.5562,200.8066,4331.0
2022-08-04 15:00:00,208.44,208.63,208.19,208.19,9320.0,200.7488,200.9318,200.508,200.508,9320.0
2022-08-04 15:30:00,208.2,208.97,208.07,208.32,23008.0,200.5177,201.2592,200.3924,200.6332,23008.0
2022-08-05 09:30:00,206.91,209.48,206.91,209.33,13179.0,199.2752,201.7504,199.2752,201.606,13179.0
2022-08-05 10:00:00,209.57,210.44,209.12,209.19,18502.0,201.8371,202.675,201.4037,201.4711,18502.0
2022-08-05 10:30:00,209.23,209.44,208.78,209.38,6644.0,201.5096,201.7119,201.0762,201.6541,6644.0
2022-08-05 11:00:00,209.18,209.56,208.83,209.22,6431.0,201.4615,201.8275,201.1244,201.5,6431.0
2022-08-05 11:30:00,209.26,209.76,209.26,209.37,3924.0,201.5385,202.0201,201.5385,201.6445,3924.0
2022-08-05 12:00:00,209.44,209.84,209.44,209.84,4259.0,201.7119,202.0971,201.7119,202.0971,4259.0
2022-08-05 12:30:00,209.88,210.73,209.8,210.59,5493.0,202.1357,202.9543,202.0586,202.8195,5493.0
2022-08-05 13:00:00,210.52,210.7,209.57,209.64,8396.0,202.752,202.9254,201.8371,201.9045,8396.0
2022-08-05 13:30:00,209.67,210.26,209.54,210.16,8116.0,201.9334,202.5016,201.8082,202.4053,8116.0
2022-08-05 14:00:00,210.1,210.6,209.98,210.56,10291.0,202.3475,202.8291,202.232,202.7906,10291.0
2022-08-05 14:30:00,210.26,210.89,210.16,210.89,10173.0,202.5016,203.1084,202.4053,203.1084,10173.0
2022-08-05 15:00:00,210.99,211.1,210.59,210.82,11090.0,203.2047,203.3106,202.8195,203.041,11090.0
2022-08-05 15:30:00,210.85,211.31,210.65,210.99,44699.0,203.0699,203.5129,202.8772,203.2047,44699.0
2022-08-08 09:30:00,212.08,212.4,210.32,210.43,22729.0,204.2545,204.5627,202.5594,202.6654,22729.0
2022-08-08 10:00:00,210.35,210.49,209.96,210.3,7733.0,202.5883,202.7232,202.2127,202.5402,7733.0
2022-08-08 10:30:00,210.28,211.11,209.94,211.0,11373.0,202.5209,203.3203,202.1934,203.2143,11373.0
2022-08-08 11:00:00,211.03,211.26,210.77,210.79,16290.0,203.2432,203.4647,202.9928,203.0121,16290.0
2022-08-08 11:30:00,210.7,210.7,209.48,209.88,12683.0,202.9254,202.9254,201.7504,202.1357,12683.0
2022-08-08 12:00:00,209.78,209.85,209.2,209.2,8204.0,202.0393,202.1068,201.4808,201.4808,8204.0
2022-08-08 12:30:00,209.27,209.29,208.74,209.15,10309.0,201.5482,201.5674,201.0377,201.4326,10309.0
2022-08-08 13:00:00,209.11,209.98,208.94,209.9,7204.0,201.3941,202.232,201.2303,202.1549,7204.0
2022-08-08 13:30:00,209.87,210.17,209.71,210.0,6438.0,202.126,202.415,201.9719,202.2512,6438.0
2022-08-08 14:00:00,210.0,210.3,209.75,209.93,7319.0,202.2512,202.5402,202.0105,202.1838,7319.0
2022-08-08 14:30:00,210.0,210.51,209.99,210.3,6223.0,202.2512,202.7424,202.2416,202.5402,6223.0
2022-08-08 15:00:00,210.3,210.52,210.1,210.25,9740.0,202.5402,202.752,202.3475,202.492,9740.0
2022-08-08 15:30:00,210.16,211.12,210.14,210.94,34434.0,202.4053,203.3299,202.3861,203.1565,34434.0
2022-08-09 09:30:00,211.36,211.99,210.71,211.41,30939.0,203.561,204.1678,202.935,203.6092,30939.0
2022-08-09 10:00:00,211.5,212.15,210.35,210.71,29858.0,203.6959,204.3219,202.5883,202.935,29858.0
2022-08-09 10:30:00,210.74,211.38,210.11,211.26,17523.0,202.9639,203.5803,202.3572,203.4647,17523.0
2022-08-09 11:00:00,211.3,212.12,211.02,211.76,13827.0,203.5033,204.293,203.2336,203.9463,13827.0
2022-08-09 11:30:00,211.66,212.38,211.6,212.29,8243.0,203.85,204.5434,203.7922,204.4567,8243.0
2022-08-09 12:00:00,212.24,212.41,211.75,211.75,11937.0,204.4086,204.5723,203.9367,203.9367,11937.0
2022-08-09 12:30:00,211.66,211.66,210.41,210.67,12017.0,203.85,203.85,202.6461,202.8965,12017.0
2022-08-09 13:00:00,210.82,210.82,210.1,210.59,8839.0,203.041,203.041,202.3475,202.8195,8839.0
2022-08-09 13:30:00,210.7,210.73,209.69,209.75,9167.0,202.9254,202.9543,201.9527,202.0105,9167.0
2022-08-09 14:00:00,209.7,210.02,208.99,209.0,9591.0,201.9623,202.2705,201.2785,201.2881,9591.0
2022-08-09 14:30:00,209.07,209.52,208.85,209.46,7608.0,201.3555,201.7889,201.1437,201.7312,7608.0
2022-08-09 15:00:00,209.4,209.46,208.87,209.01,8771.0,201.6734,201.7312,201.1629,201.2978,8771.0
2022-08-09 15:30:00,208.96,209.36,208.32,209.36,52124.0,201.2496,201.6348,200.6332,201.6348,52124.0
2022-08-10 09:30:00,211.71,212.62,209.02,210.77,29606.0,203.8981,204.7746,201.3074,202.9928,29606.0
2022-08-10 10:00:00,211.03,211.42,210.58,210.94,8095.0,203.2432,203.6188,202.8098,203.1565,8095.0
2022-08-10 10:30:00,211.01,211.52,210.57,210.64,4666.0,203.224,203.7151,202.8002,202.8676,4666.0
2022-08-10 11:00:00,210.59,211.27,210.59,210.59,7672.0,202.8195,203.4744,202.8195,202.8195,7672.0
2022-08-10 11:30:00,210.71,210.75,209.93,210.43,8925.0,202.935,202.9736,202.1838,202.6654,8925.0
2022-08-10 12:00:00,210.45,210.45,209.66,209.66,5825.0,202.6846,202.6846,201.9238,201.9238,5825.0
2022-08-10 12:30:00,209.72,210.06,209.53,209.86,6454.0,201.9816,202.309,201.7986,202.1164,6454.0
2022-08-10 13:00:00,209.9,209.92,209.43,209.52,8498.0,202.1549,202.1742,201.7023,201.7889,8498.0
2022-08-10 13:30:00,209.46,209.95,209.02,209.09,9484.0,201.7312,202.2031,201.3074,201.3748,9484.0
2022-08-10 14:00:00,209.02,209.31,208.79,209.16,11514.0,201.3074,201.5867,201.0859,201.4422,11514.0
2022-08-10 14:30:00,209.05,209.44,208.66,208.69,16173.0,201.3363,201.7119,200.9607,200.9896,16173.0
2022-08-10 15:00:00,208.63,209.23,208.6,209.13,10667.0,200.9318,201.5096,200.9029,201.4133,10667.0
2022-08-10 15:30:00,209.1,209.24,208.78,209.12,59208.0,201.3844,201.5193,201.0762,201.4037,59208.0
2022-08-11 09:30:00,209.99,209.99,207.94,208.57,18092.0,202.2416,202.2416,200.2672,200.874,18092.0
2022-08-11 10:00:00,208.54,209.01,208.13,208.77,19883.0,200.8451,201.2978,200.4502,201.0666,19883.0
2022-08-11 10:30:00,208.68,209.23,207.78,208.21,30710.0,200.9799,201.5096,200.1131,200.5273,30710.0
2022-08-11 11:00:00,208.08,208.76,208.07,208.42,16670.0,200.4021,201.057,200.3924,200.7295,16670.0
2022-08-11 11:30:00,208.34,208.67,207.7,207.9,14164.0,200.6525,200.9703,200.0361,200.2287,14164.0
2022-08-11 12:00:00,207.89,208.86,207.65,208.75,10438.0,200.2191,201.1533,199.9879,201.0474,10438.0
2022-08-11 12:30:00,208.78,209.07,208.52,208.78,7429.0,201.0762,201.3555,200.8258,201.0762,7429.0
2022-08-11 13:00:00,208.75,208.95,208.46,208.46,9997.0,201.0474,201.24,200.7681,200.7681,9997.0
2022-08-11 13:30:00,208.42,208.42,207.82,208.26,9508.0,200.7295,200.7295,200.1517,200.5754,9508.0
2022-08-11 14:00:00,208.3,208.4,207.4,207.49,13171.0,200.614,200.7103,199.7472,199.8338,13171.0
2022-08-11 14:30:00,207.42,207.69,206.78,206.88,21883.0,199.7664,200.0265,199.15,199.2464,21883.0
2022-08-11 15:00:00,206.88,206.99,206.38,206.48,25965.0,199.2464,199.3523,198.7648,198.8611,25965.0
2022-08-11 15:30:00,206.48,207.35,206.02,206.89,109099.0,198.8611,199.699,198.4181,199.256,109099.0
2022-08-12 09:30:00,208.54,208.98,208.07,208.78,20731.0,200.8451,201.2689,200.3924,201.0762,20731.0
2022-08-12 10:00:00,208.63,208.81,208.15,208.26,10240.0,200.9318,201.1051,200.4695,200.5754,10240.0
2022-08-12 10:30:00,208.25,208.62,207.17,207.56,16494.0,200.5658,200.9222,199.5257,199.9013,16494.0
2022-08-12 11:00:00,207.59,207.83,207.35,207.5,8351.0,199.9302,200.1613,199.699,199.8435,8351.0
2022-08-12 11:30:00,207.52,207.66,206.79,206.79,19640.0,199.8627,199.9976,199.1597,199.1597,19640.0
2022-08-12 12:00:00,206.81,207.74,206.73,207.39,16230.0,199.1789,200.0746,199.1019,199.7375,16230.0
2022-08-12 12:30:00,207.36,208.34,207.28,208.3,12272.0,199.7086,200.6525,199.6316,200.614,12272.0
2022-08-12 13:00:00,208.28,208.73,208.15,208.6,8001.0,200.5947,201.0281,200.4695,200.9029,8001.0
2022-08-12 13:30:00,208.56,208.65,208.35,208.37,6575.0,200.8644,200.951,200.6621,200.6814,6575.0
2022-08-12 14:00:00,208.34,208.96,208.33,208.9,9520.0,200.6525,201.2496,200.6429,201.1918,9520.0
2022-08-12 14:30:00,208.94,209.3,208.94,209.3,5396.0,201.2303,201.5771,201.2303,201.5771,5396.0
2022-08-12 15:00:00,209.31,209.58,209.14,209.27,10125.0,201.5867,201.8467,201.423,201.5482,10125.0
2022-08-12 15:30:00,209.21,209.27,208.68,208.89,38244.0,201.4904,201.5482,200.9799,201.1822,38244.0
2022-08-15 09:30:00,208.19,210.43,207.37,210.1,27176.0,200.508,202.6654,199.7183,202.3475,27176.0
2022-08-15 10:00:00,210.34,211.33,210.19,210.45,14533.0,202.5787,203.5322,202.4342,202.6846,14533.0
2022-08-15 10:30:00,210.52,210.71,209.58,210.0,10764.0,202.752,202.935,201.8467,202.2512,10764.0
2022-08-15 11:00:00,209.96,210.05,209.13,209.8,9069.0,202.2127,202.2994,201.4133,202.0586,9069.0
2022-08-15 11:30:00,209.85,209.91,209.24,209.67,13842.0,202.1068,202.1646,201.5193,201.9334,13842.0
2022-08-15 12:00:00,209.79,210.45,209.61,210.24,6947.0,202.049,202.6846,201.8756,202.4824,6947.0
2022-08-15 12:30:00,210.33,210.6,210.22,210.22,4500.0,202.5691,202.8291,202.4631,202.4631,4500.0
2022-08-15 13:00:00,210.21,210.48,210.09,210.24,6930.0,202.4535,202.7135,202.3379,202.4824,6930.0
2022-08-15 13:30:00,210.28,210.35,209.82,210.17,5276.0,202.5209,202.5883,202.0779,202.415,5276.0
2022-08-15 14:00:00,210.07,210.48,209.85,210.29,8966.0,202.3186,202.7135,202.1068,202.5305,8966.0
2022-08-15 14:30:00,210.32,211.26,210.22,210.81,10317.0,202.5594,203.4647,202.4631,203.0313,10317.0
2022-08-15 15:00:00,210.88,211.0,210.5,210.99,9333.0,203.0988,203.2143,202.7328,203.2047,9333.0
2022-08-15 15:30:00,211.07,211.23,210.29,210.3,46561.0,203.2818,203.4358,202.5305,202.5402,46561.0
2022-08-16 09:30:00,209.34,211.52,208.95,211.0,28434.0,201.6156,203.7151,201.24,203.2143,28434.0
2022-08-16 10:00:00,211.04,211.32,210.5,210.73,9238.0,203.2529,203.5225,202.7328,202.9543,9238.0
2022-08-16 10:30:00,210.95,210.95,210.0,210.29,7652.0,203.1662,203.1662,202.2512,202.5305,7652.0
2022-08-16 11:00:00,210.22,210.99,210.16,210.87,7397.0,202.4631,203.2047,202.4053,203.0891,7397.0
2022-08-16 11:30:00,211.0,211.28,210.53,211.06,13122.0,203.2143,203.484,202.7617,203.2721,13122.0
2022-08-16 12:00:00,210.98,212.06,210.86,211.95,23262.0,203.1951,204.2352,203.0795,204.1293,23262.0
2022-08-16 12:30:00,212.01,212.02,210.99,211.15,15547.0,204.1871,204.1967,203.2047,203.3588,15547.0
2022-08-16 13:00:00,211.05,211.89,211.05,211.73,12560.0,203.2625,204.0715,203.2625,203.9174,12560.0
2022-08-16 13:30:00,211.69,211.74,211.2,211.55,11947.0,203.8789,203.927,203.407,203.744,11947.0
2022-08-16 14:00:00,211.59,212.02,211.31,211.48,13334.0,203.7826,204.1967,203.5129,203.6766,13334.0
2022-08-16 14:30:00,211.47,211.55,210.69,210.78,24236.0,203.667,203.744,202.9158,203.0025,24236.0
2022-08-16 15:00:00,210.68,210.81,210.29,210.62,13096.0,202.9061,203.0313,202.5305,202.8484,13096.0
2022-08-16 15:30:00,210.61,211.12,210.39,210.93,50616.0,202.8387,203.3299,202.6268,203.1469,50616.0
2022-08-17 09:30:00,200.0,200.49,192.37,193.56,184637.0,192.6202,193.0921,185.2718,186.4178,184637.0
2022-08-17 10:00:00,193.81,195.28,192.1,193.07,67974.0,186.6586,188.0744,185.0117,185.9459,67974.0
2022-08-17 10:30:00,193.27,194.71,192.53,193.4,72337.0,186.1386,187.5254,185.4259,186.2638,72337.0
2022-08-17 11:00:00,193.57,193.81,191.87,193.08,41618.0,186.4275,186.6586,184.7902,185.9556,41618.0
2022-08-17 11:30:00,193.0,194.42,193.0,193.28,33780.0,185.8785,187.2461,185.8785,186.1482,33780.0
2022-08-17 12:00:00,193.2,194.87,193.02,194.42,24794.0,186.0711,187.6795,185.8978,187.2461,24794.0
2022-08-17 12:30:00,194.51,194.51,193.35,194.32,31038.0,187.3328,187.3328,186.2156,187.1498,31038.0
2022-08-17 13:00:00,194.36,194.55,193.84,194.41,24429.0,187.1883,187.3713,186.6875,187.2365,24429.0
2022-08-17 13:30:00,194.43,196.27,194.2,196.09,49472.0,187.2557,189.0279,187.0342,188.8545,49472.0
2022-08-17 14:00:00,196.09,197.13,195.77,196.92,46686.0,188.8545,189.8561,188.5463,189.6539,46686.0
2022-08-17 14:30:00,196.93,197.94,195.5,195.96,37347.0,189.6635,190.6362,188.2863,188.7293,37347.0
2022-08-17 15:00:00,195.88,196.75,195.47,196.37,58107.0,188.6522,189.4901,188.2574,189.1242,58107.0
2022-08-17 15:30:00,196.39,197.83,196.19,197.31,145496.0,189.1434,190.5303,188.9508,190.0295,145496.0
2022-08-18 09:30:00,196.27,198.15,196.12,197.49,30828.0,189.0279,190.8385,188.8834,190.2028,30828.0
2022-08-18 10:00:00,197.35,198.83,197.21,198.57,19747.0,190.068,191.4934,189.9332,191.243,19747.0
2022-08-18 10:30:00,198.68,199.45,198.55,199.03,16175.0,191.3489,192.0905,191.2237,191.686,16175.0
2022-08-18 11:00:00,199.11,200.49,199.03,200.39,20030.0,191.7631,193.0921,191.686,192.9958,20030.0
2022-08-18 11:30:00,200.29,201.08,200.28,200.66,18721.0,192.8995,193.6604,192.8899,193.2559,18721.0
2022-08-18 12:00:00,200.82,201.15,199.39,199.52,19515.0,193.41,193.7278,192.0327,192.1579,19515.0
2022-08-18 12:30:00,199.65,199.69,198.57,198.96,10785.0,192.2831,192.3217,191.243,191.6186,10785.0
2022-08-18 13:00:00,199.05,199.49,198.76,199.49,11149.0,191.7053,192.129,191.426,192.129,11149.0
2022-08-18 13:30:00,199.45,199.94,199.36,199.94,12555.0,192.0905,192.5624,192.0038,192.5624,12555.0
2022-08-18 14:00:00,199.97,201.73,199.96,201.46,21983.0,192.5913,194.2864,192.5817,194.0263,21983.0
2022-08-18 14:30:00,201.56,202.86,201.53,202.86,25555.0,194.1227,195.3747,194.0938,195.3747,25555.0
2022-08-18 15:00:00,202.8,203.71,202.48,203.04,56189.0,195.3169,196.1933,195.0087,195.548,56189.0
2022-08-18 15:30:00,203.02,204.02,203.01,203.37,77262.0,195.5288,196.4919,195.5192,195.8659,77262.0
2022-08-19 09:30:00,202.78,204.02,201.68,202.63,47988.0,195.2976,196.4919,194.2382,195.1532,47988.0
2022-08-19 10:00:00,202.52,203.47,202.51,203.12,15663.0,195.0472,195.9622,195.0376,195.6251,15663.0
2022-08-19 10:30:00,203.1,203.63,202.7,202.83,12402.0,195.6058,196.1163,195.2206,195.3458,12402.0
2022-08-19 11:00:00,202.77,203.03,202.32,203.0,14565.0,195.288,195.5384,194.8546,195.5095,14565.0
2022-08-19 11:30:00,202.9,203.17,202.42,203.17,14323.0,195.4132,195.6733,194.9509,195.6733,14323.0
2022-08-19 12:00:00,203.07,204.03,203.0,203.98,9365.0,195.5769,196.5015,195.5095,196.4534,9365.0
2022-08-19 12:30:00,204.09,205.21,204.03,205.11,9508.0,196.5593,197.638,196.5015,197.5417,9508.0
2022-08-19 13:00:00,205.11,205.12,204.5,204.79,13547.0,197.5417,197.5513,196.9542,197.2335,13547.0
2022-08-19 13:30:00,204.68,205.03,204.57,204.85,11099.0,197.1275,197.4646,197.0216,197.2913,11099.0
2022-08-19 14:00:00,204.83,205.03,204.48,204.84,18120.0,197.272,197.4646,196.9349,197.2816,18120.0
2022-08-19 14:30:00,204.83,204.83,204.34,204.65,21239.0,197.272,197.272,196.8001,197.0986,21239.0
2022-08-19 15:00:00,204.58,204.83,203.96,204.77,26889.0,197.0312,197.272,196.4341,197.2142,26889.0
2022-08-19 15:30:00,204.8,204.86,204.18,204.29,93110.0,197.2431,197.3009,196.646,196.7519,93110.0
2022-08-22 09:30:00,203.22,204.01,201.71,202.62,32018.0,195.7214,196.4823,194.2671,195.1435,32018.0
2022-08-22 10:00:00,202.67,202.74,202.14,202.58,26252.0,195.1917,195.2591,194.6813,195.105,26252.0
2022-08-22 10:30:00,202.6,203.16,202.35,202.84,20998.0,195.1243,195.6636,194.8835,195.3554,20998.0
2022-08-22 11:00:00,202.92,203.91,202.74,203.91,6486.0,195.4325,196.3859,195.2591,196.3859,6486.0
2022-08-22 11:30:00,203.64,204.18,203.63,203.9,9185.0,196.1259,196.646,196.1163,196.3763,9185.0
2022-08-22 12:00:00,203.87,203.97,203.61,203.97,8100.0,196.3474,196.4437,196.097,196.4437,8100.0
2022-08-22 12:30:00,203.9,203.99,203.56,203.87,9883.0,196.3763,196.463,196.0489,196.3474,9883.0
2022-08-22 13:00:00,203.8,203.81,203.26,203.58,10261.0,196.28,196.2896,195.7599,196.0681,10261.0
2022-08-22 13:30:00,203.54,203.63,203.07,203.13,5943.0,196.0296,196.1163,195.5769,195.6347,5943.0
2022-08-22 14:00:00,203.12,203.18,202.78,203.17,9384.0,195.6251,195.6829,195.2976,195.6733,9384.0
2022-08-22 14:30:00,203.2,203.43,202.97,203.36,10969.0,195.7021,195.9237,195.4806,195.8562,10969.0
2022-08-22 15:00:00,203.39,203.77,203.33,203.6,11684.0,195.8851,196.2511,195.8273,196.0874,11684.0
2022-08-22 15:30:00,203.49,203.64,202.59,202.62,45557.0,195.9814,196.1259,195.1147,195.1435,45557.0
2022-08-23 09:30:00,202.75,202.75,200.51,201.59,17550.0,195.2687,195.2687,193.1114,194.1516,17550.0
2022-08-23 10:00:00,201.47,202.34,201.38,202.16,6070.0,194.036,194.8739,193.9493,194.7005,6070.0
2022-08-23 10:30:00,202.1,202.33,201.07,201.18,15232.0,194.6427,194.8642,193.6507,193.7567,15232.0
2022-08-23 11:00:00,201.2,201.29,200.9,201.28,9461.0,193.7759,193.8626,193.487,193.853,9461.0
2022-08-23 11:30:00,201.28,201.53,201.09,201.53,9002.0,193.853,194.0938,193.67,194.0938,9002.0
2022-08-23 12:00:00,201.59,201.79,200.98,200.98,11922.0,194.1516,194.3442,193.5641,193.5641,11922.0
2022-08-23 12:30:00,200.98,201.24,200.85,201.17,10799.0,193.5641,193.8145,193.4389,193.747,10799.0
2022-08-23 13:00:00,201.26,201.74,201.14,201.7,5019.0,193.8337,194.296,193.7182,194.2575,5019.0
2022-08-23 13:30:00,201.82,201.9,201.06,201.39,5223.0,194.3731,194.4501,193.6411,193.9589,5223.0
2022-08-23 14:00:00,201.2,201.48,201.1,201.48,5276.0,193.7759,194.0456,193.6796,194.0456,5276.0
2022-08-23 14:30:00,201.58,201.68,201.18,201.68,6071.0,194.1419,194.2382,193.7567,194.2382,6071.0
2022-08-23 15:00:00,201.58,201.95,201.47,201.61,10720.0,194.1419,194.4983,194.036,194.1708,10720.0
2022-08-23 15:30:00,201.62,201.77,200.89,200.89,24272.0,194.1804,194.3249,193.4774,193.4774,24272.0
2022-08-24 09:30:00,200.7,201.09,200.03,201.0,8865.0,193.2944,193.67,192.6491,193.5833,8865.0
2022-08-24 10:00:00,201.06,201.25,200.69,200.69,6287.0,193.6411,193.8241,193.2848,193.2848,6287.0
2022-08-24 10:30:00,200.75,201.03,200.3,200.63,8569.0,193.3425,193.6122,192.9092,193.227,8569.0
2022-08-24 11:00:00,200.58,201.02,200.38,200.97,8900.0,193.1788,193.6026,192.9862,193.5544,8900.0
2022-08-24 11:30:00,200.96,200.96,200.42,200.42,5462.0,193.5448,193.5448,193.0247,193.0247,5462.0
2022-08-24 12:00:00,200.43,200.58,200.22,200.45,6659.0,193.0344,193.1788,192.8321,193.0536,6659.0
2022-08-24 12:30:00,200.31,200.37,199.98,200.22,8914.0,192.9188,192.9766,192.601,192.8321,8914.0
2022-08-24 13:00:00,200.29,200.47,200.18,200.28,4399.0,192.8995,193.0729,192.7936,192.8899,4399.0
2022-08-24 13:30:00,200.35,200.44,200.24,200.38,3439.0,192.9573,193.044,192.8514,192.9862,3439.0
2022-08-24 14:00:00,200.38,200.56,200.27,200.5,5958.0,192.9862,193.1596,192.8803,193.1018,5958.0
2022-08-24 14:30:00,200.58,200.83,200.4,200.73,4930.0,193.1788,193.4196,193.0055,193.3233,4930.0
2022-08-24 15:00:00,200.85,201.19,200.84,201.03,21939.0,193.4389,193.7663,193.4292,193.6122,21939.0
2022-08-24 15:30:00,201.0,201.34,200.57,200.69,43946.0,193.5833,193.9108,193.1692,193.2848,43946.0
2022-08-25 09:30:00,201.92,202.23,199.59,200.06,16240.0,194.4694,194.7679,192.2253,192.678,16240.0
2022-08-25 10:00:00,200.08,200.25,198.88,199.0,31571.0,192.6973,192.861,191.5415,191.6571,31571.0
2022-08-25 10:30:00,199.12,199.55,198.86,198.88,14718.0,191.7727,192.1868,191.5223,191.5415,14718.0
2022-08-25 11:00:00,198.83,199.11,198.28,198.91,9456.0,191.4934,191.7631,190.9637,191.5704,9456.0
2022-08-25 11:30:00,198.84,198.97,198.35,198.41,20174.0,191.503,191.6282,191.0311,191.0889,20174.0
2022-08-25 12:00:00,198.42,198.65,198.2,198.44,13631.0,191.0985,191.32,190.8866,191.1178,13631.0
2022-08-25 12:30:00,198.36,198.59,198.12,198.25,6400.0,191.0407,191.2622,190.8096,190.9348,6400.0
2022-08-25 13:00:00,198.22,199.34,198.21,198.89,6740.0,190.9059,191.9846,190.8963,191.5512,6740.0
2022-08-25 13:30:00,198.98,199.3,198.94,199.3,14045.0,191.6379,191.9461,191.5993,191.9461,14045.0
2022-08-25 14:00:00,199.27,199.63,199.25,199.51,12929.0,191.9172,192.2639,191.8979,192.1483,12929.0
2022-08-25 14:30:00,199.56,199.63,199.33,199.56,11488.0,192.1965,192.2639,191.9749,192.1965,11488.0
2022-08-25 15:00:00,199.53,199.64,198.39,199.25,74707.0,192.1676,192.2735,191.0696,191.8979,74707.0
2022-08-25 15:30:00,199.31,200.36,199.07,200.18,81463.0,191.9557,192.9669,191.7245,192.7936,81463.0
2022-08-26 09:30:00,200.33,200.91,199.23,199.58,5429.0,192.938,193.4966,191.8786,192.2157,5429.0
2022-08-26 10:00:00,199.55,199.8,198.42,198.64,15504.0,192.1868,192.4276,191.0985,191.3104,15504.0
2022-08-26 10:30:00,198.54,198.8,198.0,198.45,9246.0,191.2141,191.4645,190.694,191.1274,9246.0
2022-08-26 11:00:00,198.32,198.45,197.77,198.45,9950.0,191.0022,191.1274,190.4725,191.1274,9950.0
2022-08-26 11:30:00,198.55,199.08,198.54,199.02,3947.0,191.2237,191.7342,191.2141,191.6764,3947.0
2022-08-26 12:00:00,198.84,198.99,198.38,198.75,4358.0,191.503,191.6475,191.06,191.4163,4358.0
2022-08-26 12:30:00,198.86,199.3,198.63,199.3,4700.0,191.5223,191.9461,191.3008,191.9461,4700.0
2022-08-26 13:00:00,199.28,199.72,199.04,199.67,5807.0,191.9268,192.3506,191.6956,192.3024,5807.0
2022-08-26 13:30:00,199.54,199.72,198.76,198.84,10768.0,192.1772,192.3506,191.426,191.503,10768.0
2022-08-26 14:00:00,198.93,198.93,198.37,198.65,2867.0,191.5897,191.5897,191.0504,191.32,2867.0
2022-08-26 14:30:00,198.74,198.74,197.88,197.88,5213.0,191.4067,191.4067,190.5784,190.5784,5213.0
2022-08-26 15:00:00,197.93,198.18,197.5,197.79,6499.0,190.6266,190.8674,190.2125,190.4918,6499.0
2022-08-26 15:30:00,197.74,198.06,197.24,197.47,47119.0,190.4436,190.7518,189.9621,190.1836,47119.0
2022-08-29 09:30:00,196.5,196.75,195.65,195.98,7190.0,189.2494,189.4901,188.4307,188.7486,7190.0
2022-08-29 10:00:00,195.83,196.42,195.77,196.11,9185.0,188.6041,189.1723,188.5463,188.8738,9185.0
2022-08-29 10:30:00,196.31,196.38,195.18,195.68,8346.0,189.0664,189.1338,187.9781,188.4596,8346.0
2022-08-29 11:00:00,195.78,196.06,195.62,195.99,4928.0,188.5559,188.8256,188.4018,188.7582,4928.0
2022-08-29 11:30:00,195.92,196.84,195.77,196.8,10369.0,188.6908,189.5768,188.5463,189.5383,10369.0
2022-08-29 12:00:00,196.76,197.25,196.76,197.01,3405.0,189.4998,189.9717,189.4998,189.7405,3405.0
2022-08-29 12:30:00,196.94,197.41,196.82,197.17,3613.0,189.6731,190.1258,189.5576,189.8946,3613.0
2022-08-29 13:00:00,197.18,197.72,197.15,197.55,7439.0,189.9043,190.4244,189.8754,190.2606,7439.0
2022-08-29 13:30:00,197.55,198.08,197.5,197.58,5360.0,190.2606,190.7711,190.2125,190.2895,5360.0
2022-08-29 14:00:00,197.52,197.57,196.96,197.09,5768.0,190.2317,190.2799,189.6924,189.8176,5768.0
2022-08-29 14:30:00,196.97,197.33,196.74,197.18,6509.0,189.702,190.0487,189.4805,189.9043,6509.0
2022-08-29 15:00:00,197.18,197.35,196.82,196.87,5704.0,189.9043,190.068,189.5576,189.6057,5704.0
2022-08-29 15:30:00,196.85,196.99,195.74,195.87,50186.0,189.5865,189.7213,188.5174,188.6426,50186.0
2022-08-30 09:30:00,195.89,196.94,195.38,195.83,11734.0,188.6619,189.6731,188.1707,188.6041,11734.0
2022-08-30 10:00:00,195.81,195.93,194.91,195.12,5787.0,188.5848,188.7004,187.718,187.9203,5787.0
2022-08-30 10:30:00,194.99,194.99,193.6,194.14,8455.0,187.7951,187.7951,186.4564,186.9764,8455.0
2022-08-30 11:00:00,194.2,194.93,194.06,194.73,8477.0,187.0342,187.7373,186.8994,187.5447,8477.0
2022-08-30 11:30:00,194.71,194.71,194.09,194.46,4643.0,187.5254,187.5254,186.9283,187.2846,4643.0
2022-08-30 12:00:00,194.39,194.98,194.39,194.68,3308.0,187.2172,187.7855,187.2172,187.4965,3308.0
2022-08-30 12:30:00,194.75,195.02,194.42,194.9,3845.0,187.5639,187.824,187.2461,187.7084,3845.0
2022-08-30 13:00:00,194.86,195.14,194.01,194.27,7278.0,187.6699,187.9395,186.8512,187.1017,7278.0
2022-08-30 13:30:00,194.21,194.55,193.8,194.41,4483.0,187.0439,187.3713,186.649,187.2365,4483.0
2022-08-30 14:00:00,194.42,194.48,194.07,194.07,7446.0,187.2461,187.3039,186.909,186.909,7446.0
2022-08-30 14:30:00,194.21,194.3,194.02,194.28,4467.0,187.0439,187.1305,186.8609,187.1113,4467.0
2022-08-30 15:00:00,194.23,194.96,194.23,194.54,7447.0,187.0631,187.7662,187.0631,187.3617,7447.0
2022-08-30 15:30:00,194.49,194.61,193.91,194.26,24403.0,187.3135,187.4291,186.7549,187.092,24403.0
2022-08-31 09:30:00,195.0,195.28,194.32,194.5,7834.0,187.8047,188.0744,187.1498,187.3232,7834.0
2022-08-31 10:00:00,194.19,194.52,193.29,193.29,6001.0,187.0246,187.3424,186.1578,186.1578,6001.0
2022-08-31 10:30:00,193.39,193.95,193.28,193.51,8996.0,186.2541,186.7935,186.1482,186.3697,8996.0
2022-08-31 11:00:00,193.56,193.56,192.83,193.02,8820.0,186.4178,186.4178,185.7148,185.8978,8820.0
2022-08-31 11:30:00,193.04,193.58,193.03,193.46,6133.0,185.917,186.4371,185.9074,186.3215,6133.0
2022-08-31 12:00:00,193.46,193.54,192.9,193.0,6255.0,186.3215,186.3986,185.7822,185.8785,6255.0
2022-08-31 12:30:00,193.02,193.44,193.0,193.1,5637.0,185.8978,186.3023,185.8785,185.9748,5637.0
2022-08-31 13:00:00,193.11,193.53,192.45,192.51,10703.0,185.9845,186.389,185.3488,185.4066,10703.0
2022-08-31 13:30:00,192.45,192.51,192.01,192.33,15976.0,185.3488,185.4066,184.925,185.2332,15976.0
2022-08-31 14:00:00,192.25,192.54,191.99,192.17,14614.0,185.1562,185.4355,184.9058,185.0791,14614.0
2022-08-31 14:30:00,192.1,192.18,191.6,192.08,17202.0,185.0117,185.0888,184.5302,184.9925,17202.0
2022-08-31 15:00:00,192.1,192.81,191.89,192.56,10906.0,185.0117,185.6955,184.8095,185.4547,10906.0
2022-08-31 15:30:00,192.52,192.9,190.98,192.15,77128.0,185.4162,185.7822,183.933,185.0599,77128.0
2022-09-01 09:30:00,190.98,191.56,190.21,191.55,27857.0,183.933,184.4916,183.1915,184.482,27857.0
2022-09-01 10:00:00,191.41,191.79,190.4,191.37,23818.0,184.3472,184.7132,183.3745,184.3087,23818.0
2022-09-01 10:30:00,191.49,191.78,190.83,191.78,7854.0,184.4242,184.7035,183.7886,184.7035,7854.0
2022-09-01 11:00:00,191.81,193.04,191.71,192.97,7138.0,184.7324,185.917,184.6361,185.8496,7138.0
2022-09-01 11:30:00,193.01,193.83,192.98,193.49,22955.0,185.8881,186.6779,185.8593,186.3504,22955.0
2022-09-01 12:00:00,193.46,194.27,193.46,194.01,8615.0,186.3215,187.1017,186.3215,186.8512,8615.0
2022-09-01 12:30:00,193.91,193.92,192.59,192.79,8319.0,186.7549,186.7646,185.4836,185.6763,8319.0
2022-09-01 13:00:00,192.83,193.74,192.68,193.74,7182.0,185.7148,186.5912,185.5703,186.5912,7182.0
2022-09-01 13:30:00,193.47,193.73,192.78,192.87,8931.0,186.3312,186.5816,185.6666,185.7533,8931.0
2022-09-01 14:00:00,192.98,194.16,192.79,194.04,12281.0,185.8593,186.9957,185.6763,186.8801,12281.0
2022-09-01 14:30:00,194.05,194.72,193.83,194.5,20047.0,186.8898,187.535,186.6779,187.3232,20047.0
2022-09-01 15:00:00,194.41,194.97,194.38,194.74,23301.0,187.2365,187.7758,187.2076,187.5543,23301.0
2022-09-01 15:30:00,194.68,194.99,194.37,194.94,54277.0,187.4965,187.7951,187.198,187.7469,54277.0
2022-09-02 09:30:00,195.89,195.89,194.03,194.37,10801.0,188.6619,188.6619,186.8705,187.198,10801.0
2022-09-02 10:00:00,194.32,195.27,193.82,195.19,5234.0,187.1498,188.0648,186.6683,187.9877,5234.0
2022-09-02 10:30:00,195.32,195.41,194.81,195.01,16575.0,188.1129,188.1996,187.6217,187.8143,16575.0
2022-09-02 11:00:00,195.0,195.8,195.0,195.64,7278.0,187.8047,188.5752,187.8047,188.4211,7278.0
2022-09-02 11:30:00,195.61,195.79,195.35,195.62,8728.0,188.3922,188.5656,188.1418,188.4018,8728.0
2022-09-02 12:00:00,195.51,195.77,194.54,194.54,5405.0,188.2959,188.5463,187.3617,187.3617,5405.0
2022-09-02 12:30:00,194.44,194.48,193.79,193.95,4151.0,187.2654,187.3039,186.6394,186.7935,4151.0
2022-09-02 13:00:00,193.91,193.91,192.69,192.69,4818.0,186.7549,186.7549,185.58,185.58,4818.0
2022-09-02 13:30:00,192.59,192.79,192.09,192.09,4902.0,185.4836,185.6763,185.0021,185.0021,4902.0
2022-09-02 14:00:00,192.17,192.75,191.97,192.32,14554.0,185.0791,185.6377,184.8865,185.2236,14554.0
2022-09-02 14:30:00,192.36,192.64,192.08,192.08,5979.0,185.2621,185.5318,184.9925,184.9925,5979.0
2022-09-02 15:00:00,192.02,192.6,191.59,191.86,9847.0,184.9347,185.4933,184.5205,184.7806,9847.0
2022-09-02 15:30:00,191.79,191.95,190.67,191.19,42272.0,184.7132,184.8673,183.6345,184.1353,42272.0
2022-09-06 09:30:00,191.32,192.8,191.32,192.35,14383.0,184.2605,185.6859,184.2605,185.2525,14383.0
2022-09-06 10:00:00,192.19,192.19,191.16,192.0,14239.0,185.0984,185.0984,184.1064,184.9154,14239.0
2022-09-06 10:30:00,192.1,193.56,191.83,193.5,13936.0,185.0117,186.4178,184.7517,186.3601,13936.0
2022-09-06 11:00:00,193.3,193.98,193.27,193.71,11442.0,186.1674,186.8224,186.1386,186.5623,11442.0
2022-09-06 11:30:00,193.75,194.62,193.69,194.0,6534.0,186.6008,187.4387,186.5431,186.8416,6534.0
2022-09-06 12:00:00,193.92,193.93,192.74,192.91,4063.0,186.7646,186.7742,185.6281,185.7918,4063.0
2022-09-06 12:30:00,192.84,193.82,192.84,193.82,6888.0,185.7244,186.6683,185.7244,186.6683,6888.0
2022-09-06 13:00:00,193.74,193.74,192.62,193.52,10574.0,186.5912,186.5912,185.5125,186.3793,10574.0
2022-09-06 13:30:00,193.56,194.35,193.56,194.32,25031.0,186.4178,187.1787,186.4178,187.1498,25031.0
2022-09-06 14:00:00,194.49,194.84,194.3,194.32,9203.0,187.3135,187.6506,187.1305,187.1498,9203.0
2022-09-06 14:30:00,194.26,194.26,193.2,193.2,12239.0,187.092,187.092,186.0711,186.0711,12239.0
2022-09-06 15:00:00,193.3,194.06,193.23,193.77,15199.0,186.1674,186.8994,186.1,186.6201,15199.0
2022-09-06 15:30:00,193.75,194.66,193.35,194.46,67673.0,186.6008,187.4773,186.2156,187.2846,67673.0
2022-09-07 09:30:00,195.23,196.43,194.91,195.9,13532.0,188.0262,189.182,187.718,188.6715,13532.0
2022-09-07 10:00:00,195.91,196.32,195.26,195.53,7695.0,188.6811,189.076,188.0551,188.3152,7695.0
2022-09-07 10:30:00,195.61,197.09,195.47,196.93,17774.0,188.3922,189.8176,188.2574,189.6635,17774.0
2022-09-07 11:00:00,196.95,197.84,196.92,197.84,21439.0,189.6828,190.5399,189.6539,190.5399,21439.0
2022-09-07 11:30:00,197.85,198.37,197.85,198.2,11588.0,190.5496,191.0504,190.5496,190.8866,11588.0
2022-09-07 12:00:00,198.16,198.29,197.67,198.19,10794.0,190.8481,190.9733,190.3762,190.877,10794.0
2022-09-07 12:30:00,198.11,198.93,198.11,198.74,11211.0,190.8,191.5897,190.8,191.4067,11211.0
2022-09-07 13:00:00,198.71,199.05,198.34,198.4,8432.0,191.3778,191.7053,191.0215,191.0793,8432.0
2022-09-07 13:30:00,198.32,198.54,197.91,198.21,15831.0,191.0022,191.2141,190.6073,190.8963,15831.0
2022-09-07 14:00:00,198.33,198.68,197.71,198.44,10542.0,191.0118,191.3489,190.4147,191.1178,10542.0
2022-09-07 14:30:00,198.5,198.99,198.09,198.19,20618.0,191.1756,191.6475,190.7807,190.877,20618.0
2022-09-07 15:00:00,198.13,198.28,197.46,197.83,23640.0,190.8192,190.9637,190.1739,190.5303,23640.0
2022-09-07 15:30:00,197.85,198.12,196.63,196.75,125214.0,190.5496,190.8096,189.3746,189.4901,125214.0
2022-09-08 09:30:00,195.67,195.96,194.58,195.41,22954.0,188.9178,189.1978,187.8654,188.6668,22954.0
2022-09-08 10:00:00,195.35,197.02,195.28,196.95,13568.0,188.6088,190.2212,188.5413,190.1536,13568.0
2022-09-08 10:30:00,197.15,197.46,196.64,197.43,8955.0,190.3467,190.646,189.8543,190.6171,8955.0
2022-09-08 11:00:00,197.43,197.91,196.94,197.11,11043.0,190.6171,191.0805,190.144,190.3081,11043.0
2022-09-08 11:30:00,197.05,197.17,196.3,196.48,13210.0,190.2502,190.366,189.5261,189.6998,13210.0
2022-09-08 12:00:00,196.5,196.59,195.25,195.55,8147.0,189.7192,189.8061,188.5123,188.8019,8147.0
2022-09-08 12:30:00,195.59,196.26,195.51,196.05,5787.0,188.8406,189.4874,188.7633,189.2847,5787.0
2022-09-08 13:00:00,196.06,197.13,195.95,197.13,8937.0,189.2943,190.3274,189.1881,190.3274,8937.0
2022-09-08 13:30:00,197.0,197.51,196.73,197.12,17423.0,190.2019,190.6943,189.9412,190.3178,17423.0
2022-09-08 14:00:00,197.07,197.29,197.0,197.17,4428.0,190.2695,190.4819,190.2019,190.366,4428.0
2022-09-08 14:30:00,197.24,197.58,196.95,197.06,6963.0,190.4336,190.7619,190.1536,190.2598,6963.0
2022-09-08 15:00:00,197.01,197.25,196.68,197.09,9636.0,190.2116,190.4433,189.8929,190.2888,9636.0
2022-09-08 15:30:00,197.04,197.54,196.51,197.36,41130.0,190.2405,190.7233,189.7288,190.5495,41130.0
2022-09-09 09:30:00,198.2,199.51,197.38,197.83,9217.0,191.3605,192.6253,190.5688,191.0033,9217.0
2022-09-09 10:00:00,197.9,199.11,197.9,199.11,7244.0,191.0708,192.2391,191.0708,192.2391,7244.0
2022-09-09 10:30:00,199.2,199.78,199.18,199.78,7735.0,192.326,192.886,192.3067,192.886,7735.0
2022-09-09 11:00:00,199.83,199.83,199.28,199.69,6100.0,192.9342,192.9342,192.4032,192.7991,6100.0
2022-09-09 11:30:00,199.67,199.9,199.05,199.64,21258.0,192.7798,193.0018,192.1812,192.7508,21258.0
2022-09-09 12:00:00,199.48,199.62,199.24,199.28,4850.0,192.5963,192.7315,192.3646,192.4032,4850.0
2022-09-09 12:30:00,199.35,199.91,199.25,199.91,3459.0,192.4708,193.0115,192.3743,193.0115,3459.0
2022-09-09 13:00:00,200.07,200.55,200.05,200.49,3584.0,193.166,193.6294,193.1467,193.5715,3584.0
2022-09-09 13:30:00,200.52,200.66,200.1,200.45,6474.0,193.6004,193.7356,193.1949,193.5329,6474.0
2022-09-09 14:00:00,200.33,200.59,200.25,200.55,8116.0,193.417,193.668,193.3398,193.6294,8116.0
2022-09-09 14:30:00,200.54,200.59,200.23,200.51,8471.0,193.6197,193.668,193.3204,193.5908,8471.0
2022-09-09 15:00:00,200.55,201.18,200.55,201.05,8463.0,193.6294,194.2377,193.6294,194.1121,8463.0
2022-09-09 15:30:00,200.99,201.03,200.15,200.25,35459.0,194.0542,194.0928,193.2432,193.3398,35459.0
2022-09-12 09:30:00,201.27,201.27,199.03,199.38,10508.0,194.3246,194.3246,192.1619,192.4998,10508.0
2022-09-12 10:00:00,199.41,200.7,199.38,200.7,6780.0,192.5287,193.7742,192.4998,193.7742,6780.0
2022-09-12 10:30:00,200.74,200.74,199.5,200.16,23875.0,193.8128,193.8128,192.6156,193.2529,23875.0
2022-09-12 11:00:00,200.23,200.85,200.05,200.72,10148.0,193.3204,193.919,193.1467,193.7935,10148.0
2022-09-12 11:30:00,200.73,200.73,199.34,199.95,12011.0,193.8032,193.8032,192.4612,193.0501,12011.0
2022-09-12 12:00:00,199.87,200.13,199.28,199.46,13629.0,192.9729,193.2239,192.4032,192.577,13629.0
2022-09-12 12:30:00,199.41,199.5,199.14,199.31,7544.0,192.5287,192.6156,192.2681,192.4322,7544.0
2022-09-12 13:00:00,199.36,199.99,199.06,199.96,7859.0,192.4805,193.0887,192.1908,193.0598,7859.0
2022-09-12 13:30:00,199.91,200.37,199.52,200.37,5767.0,193.0115,193.4556,192.6349,193.4556,5767.0
2022-09-12 14:00:00,200.46,200.48,199.82,200.11,8337.0,193.5425,193.5618,192.9246,193.2046,8337.0
2022-09-12 14:30:00,199.89,200.1,199.6,199.61,9030.0,192.9922,193.1949,192.7122,192.7218,9030.0
2022-09-12 15:00:00,199.66,199.87,199.39,199.59,19987.0,192.7701,192.9729,192.5094,192.7025,19987.0
2022-09-12 15:30:00,199.59,200.26,199.36,200.26,46384.0,192.7025,193.3494,192.4805,193.3494,46384.0
2022-09-13 09:30:00,197.68,198.72,197.29,197.57,7961.0,190.8584,191.8626,190.4819,190.7522,7961.0
2022-09-13 10:00:00,197.29,198.14,197.01,198.14,8829.0,190.4819,191.3026,190.2116,191.3026,8829.0
2022-09-13 10:30:00,197.87,197.87,196.73,197.24,6504.0,191.0419,191.0419,189.9412,190.4336,6504.0
2022-09-13 11:00:00,197.46,197.78,197.19,197.45,4400.0,190.646,190.955,190.3853,190.6364,4400.0
2022-09-13 11:30:00,197.41,197.94,197.4,197.84,6066.0,190.5978,191.1095,190.5881,191.0129,6066.0
2022-09-13 12:00:00,197.72,198.19,197.41,197.41,6600.0,190.8971,191.3508,190.5978,190.5978,6600.0
2022-09-13 12:30:00,197.7,197.9,197.38,197.39,4916.0,190.8777,191.0708,190.5688,190.5784,4916.0
2022-09-13 13:00:00,197.45,197.78,196.84,197.14,11332.0,190.6364,190.955,190.0474,190.3371,11332.0
2022-09-13 13:30:00,197.21,197.21,196.65,196.65,2144.0,190.4047,190.4047,189.864,189.864,2144.0
2022-09-13 14:00:00,196.59,196.59,196.1,196.11,3042.0,189.8061,189.8061,189.333,189.3426,3042.0
2022-09-13 14:30:00,196.14,196.14,195.19,195.24,4118.0,189.3716,189.3716,188.4544,188.5026,4118.0
2022-09-13 15:00:00,195.16,195.16,194.28,194.34,5400.0,188.4254,188.4254,187.5758,187.6337,5400.0
2022-09-13 15:30:00,194.34,194.67,193.45,194.02,44182.0,187.6337,187.9523,186.7744,187.3247,44182.0
2022-09-14 09:30:00,194.69,194.69,193.4,194.04,10601.0,187.9716,187.9716,186.7261,187.344,10601.0
2022-09-14 10:00:00,194.1,195.01,193.79,194.06,8168.0,187.402,188.2806,187.1027,187.3634,8168.0
2022-09-14 10:30:00,193.7,195.61,193.7,195.23,6228.0,187.0158,188.8599,187.0158,188.493,6228.0
2022-09-14 11:00:00,195.24,195.65,194.69,194.81,3299.0,188.5026,188.8985,187.9716,188.0875,3299.0
2022-09-14 11:30:00,194.81,194.97,194.59,194.59,3989.0,188.0875,188.242,187.8751,187.8751,3989.0
2022-09-14 12:00:00,194.57,194.59,194.03,194.04,3538.0,187.8558,187.8751,187.3344,187.344,3538.0
2022-09-14 12:30:00,194.04,194.95,194.04,194.16,26814.0,187.344,188.2226,187.344,187.4599,26814.0
2022-09-14 13:00:00,194.35,194.39,194.08,194.2,4872.0,187.6434,187.682,187.3827,187.4985,4872.0
2022-09-14 13:30:00,194.18,194.29,193.38,193.61,9583.0,187.4792,187.5854,186.7068,186.9289,9583.0
2022-09-14 14:00:00,193.64,193.64,192.77,193.25,5068.0,186.9579,186.9579,186.1179,186.5813,5068.0
2022-09-14 14:30:00,193.23,193.34,192.72,192.72,5590.0,186.562,186.6682,186.0696,186.0696,5590.0
2022-09-14 15:00:00,192.72,193.08,192.48,192.74,6784.0,186.0696,186.4172,185.8379,186.0889,6784.0
2022-09-14 15:30:00,192.59,193.4,192.33,193.33,40063.0,185.9441,186.7261,185.6931,186.6585,40063.0
2022-09-15 09:30:00,193.05,194.75,192.68,193.46,8410.0,186.3882,188.0295,186.031,186.7841,8410.0
2022-09-15 10:00:00,193.79,194.26,193.15,193.32,4300.0,187.1027,187.5565,186.4848,186.6489,4300.0
2022-09-15 10:30:00,193.56,193.79,192.72,192.8,7769.0,186.8806,187.1027,186.0696,186.1468,7769.0
2022-09-15 11:00:00,192.87,193.61,192.56,193.56,14747.0,186.2144,186.9289,185.9151,186.8806,14747.0
2022-09-15 11:30:00,193.44,193.47,192.84,193.15,5590.0,186.7648,186.7937,186.1855,186.4848,5590.0
2022-09-15 12:00:00,193.07,193.11,192.56,193.08,5903.0,186.4075,186.4461,185.9151,186.4172,5903.0
2022-09-15 12:30:00,193.29,193.52,193.12,193.45,4562.0,186.6199,186.842,186.4558,186.7744,4562.0
2022-09-15 13:00:00,193.62,194.33,193.58,194.19,5525.0,186.9385,187.624,186.8999,187.4889,5525.0
2022-09-15 13:30:00,194.08,194.22,193.33,193.41,8711.0,187.3827,187.5178,186.6585,186.7358,8711.0
2022-09-15 14:00:00,193.29,193.41,192.84,193.31,12594.0,186.6199,186.7358,186.1855,186.6392,12594.0
2022-09-15 14:30:00,193.29,193.55,192.63,192.72,10569.0,186.6199,186.871,185.9827,186.0696,10569.0
2022-09-15 15:00:00,192.65,192.76,191.97,192.23,13919.0,186.002,186.1082,185.3455,185.5965,13919.0
2022-09-15 15:30:00,192.21,193.23,192.14,192.77,47822.0,185.5772,186.562,185.5096,186.1179,47822.0
2022-09-16 09:30:00,192.0,192.67,191.04,191.4,47493.0,185.3744,186.0213,184.4476,184.7952,47493.0
2022-09-16 10:00:00,191.84,192.33,191.16,192.13,5597.0,185.22,185.6931,184.5634,185.5,5597.0
2022-09-16 10:30:00,192.13,192.87,192.06,192.37,13454.0,185.5,186.2144,185.4324,185.7317,13454.0
2022-09-16 11:00:00,192.37,192.89,192.2,192.21,5265.0,185.7317,186.2337,185.5675,185.5772,5265.0
2022-09-16 11:30:00,192.31,193.16,192.15,192.92,11027.0,185.6737,186.4944,185.5193,186.2627,11027.0
2022-09-16 12:00:00,192.54,192.54,191.65,191.81,4070.0,185.8958,185.8958,185.0365,185.191,4070.0
2022-09-16 12:30:00,191.8,191.8,191.01,191.63,9050.0,185.1813,185.1813,184.4186,185.0172,9050.0
2022-09-16 13:00:00,191.47,191.85,190.94,191.85,6170.0,184.8627,185.2296,184.351,185.2296,6170.0
2022-09-16 13:30:00,191.66,191.73,191.13,191.16,8499.0,185.0462,185.1138,184.5345,184.5634,8499.0
2022-09-16 14:00:00,191.12,191.71,190.91,191.51,10808.0,184.5248,185.0945,184.3221,184.9014,10808.0
2022-09-16 14:30:00,191.35,191.47,190.9,190.93,12312.0,184.7469,184.8627,184.3124,184.3414,12312.0
2022-09-16 15:00:00,191.04,191.28,190.58,190.71,18124.0,184.4476,184.6793,184.0034,184.129,18124.0
2022-09-16 15:30:00,190.63,192.18,190.58,191.46,77481.0,184.0517,185.5482,184.0034,184.8531,77481.0
2022-09-19 09:30:00,190.82,191.61,190.01,190.35,14905.0,184.2352,184.9979,183.4531,183.7814,14905.0
2022-09-19 10:00:00,190.34,190.69,189.99,190.5,10656.0,183.7717,184.1097,183.4338,183.9262,10656.0
2022-09-19 10:30:00,190.63,191.11,190.29,190.52,9618.0,184.0517,184.5152,183.7235,183.9455,9618.0
2022-09-19 11:00:00,190.6,191.17,190.53,190.87,9069.0,184.0228,184.5731,183.9552,184.2834,9069.0
2022-09-19 11:30:00,190.9,191.06,189.83,189.84,19164.0,184.3124,184.4669,183.2793,183.289,19164.0
2022-09-19 12:00:00,189.83,190.36,189.65,190.14,4050.0,183.2793,183.791,183.1055,183.5786,4050.0
2022-09-19 12:30:00,190.18,190.85,190.18,190.82,7213.0,183.6173,184.2641,183.6173,184.2352,7213.0
2022-09-19 13:00:00,190.76,190.88,190.25,190.83,5900.0,184.1772,184.2931,183.6848,184.2448,5900.0
2022-09-19 13:30:00,190.88,191.18,190.43,190.89,12069.0,184.2931,184.5827,183.8586,184.3027,12069.0
2022-09-19 14:00:00,190.95,191.21,190.82,190.9,7695.0,184.3607,184.6117,184.2352,184.3124,7695.0
2022-09-19 14:30:00,190.95,191.32,190.91,191.29,7097.0,184.3607,184.7179,184.3221,184.6889,7097.0
2022-09-19 15:00:00,191.31,192.41,191.3,192.28,24164.0,184.7083,185.7703,184.6986,185.6448,24164.0
2022-09-19 15:30:00,192.32,193.4,192.32,193.32,45540.0,185.6834,186.7261,185.6834,186.6489,45540.0
2022-09-20 09:30:00,192.51,192.85,189.12,189.38,25996.0,185.8668,186.1951,182.5938,182.8449,25996.0
2022-09-20 10:00:00,189.21,189.97,189.19,189.3,11301.0,182.6807,183.4145,182.6614,182.7676,11301.0
2022-09-20 10:30:00,189.45,189.85,188.93,189.84,9252.0,182.9124,183.2986,182.4104,183.289,9252.0
2022-09-20 11:00:00,190.04,190.41,189.76,189.81,4330.0,183.4821,183.8393,183.2117,183.26,4330.0
2022-09-20 11:30:00,189.72,189.98,189.5,189.86,10735.0,183.1731,183.4242,182.9607,183.3083,10735.0
2022-09-20 12:00:00,190.07,190.18,189.64,189.94,9218.0,183.511,183.6173,183.0959,183.3855,9218.0
2022-09-20 12:30:00,189.68,189.68,188.96,188.99,3200.0,183.1345,183.1345,182.4393,182.4683,3200.0
2022-09-20 13:00:00,189.07,189.07,188.87,189.03,2200.0,182.5456,182.5456,182.3525,182.5069,2200.0
2022-09-20 13:30:00,188.73,188.74,188.12,188.26,15062.0,182.2173,182.2269,181.6283,181.7635,15062.0
2022-09-20 14:00:00,188.41,188.93,188.39,188.93,4055.0,181.9083,182.4104,181.889,182.4104,4055.0
2022-09-20 14:30:00,188.73,189.53,188.51,189.53,3823.0,182.2173,182.9897,182.0049,182.9897,3823.0
2022-09-20 15:00:00,189.63,189.89,189.32,189.83,5070.0,183.0862,183.3373,182.7869,183.2793,5070.0
2022-09-20 15:30:00,189.79,190.3,189.38,189.47,30091.0,183.2407,183.7331,182.8449,182.9318,30091.0
2022-09-21 09:30:00,190.41,192.08,190.41,191.96,9896.0,183.8393,185.4517,183.8393,185.3358,9896.0
2022-09-21 10:00:00,192.08,192.33,191.9,192.03,2700.0,185.4517,185.6931,185.2779,185.4034,2700.0
2022-09-21 10:30:00,191.95,192.15,191.71,191.85,3415.0,185.3262,185.5193,185.0945,185.2296,3415.0
2022-09-21 11:00:00,191.85,191.95,191.35,191.51,5355.0,185.2296,185.3262,184.7469,184.9014,5355.0
2022-09-21 11:30:00,191.6,191.73,191.4,191.7,3622.0,184.9882,185.1138,184.7952,185.0848,3622.0
2022-09-21 12:00:00,191.66,191.87,191.64,191.87,3342.0,185.0462,185.2489,185.0269,185.2489,3342.0
2022-09-21 12:30:00,191.93,191.93,191.52,191.52,5742.0,185.3069,185.3069,184.911,184.911,5742.0
2022-09-21 13:00:00,191.47,191.71,191.23,191.23,2633.0,184.8627,185.0945,184.631,184.631,2633.0
2022-09-21 13:30:00,191.34,192.01,191.34,192.01,2693.0,184.7372,185.3841,184.7372,185.3841,2693.0
2022-09-21 14:00:00,191.83,191.97,189.67,190.04,8634.0,185.2103,185.3455,183.1248,183.4821,8634.0
2022-09-21 14:30:00,190.03,192.45,189.67,191.31,15179.0,183.4724,185.8089,183.1248,184.7083,15179.0
2022-09-21 15:00:00,191.57,191.57,189.58,189.58,11650.0,184.9593,184.9593,183.038,183.038,11650.0
2022-09-21 15:30:00,189.41,189.83,188.19,188.2,31126.0,182.8738,183.2793,181.6959,181.7056,31126.0
2022-09-22 09:30:00,187.13,187.49,186.34,186.94,7878.0,180.6725,181.0201,179.9098,180.4891,7878.0
2022-09-22 10:00:00,187.1,187.69,186.89,187.36,3858.0,180.6435,181.2132,180.4408,180.8946,3858.0
2022-09-22 10:30:00,187.66,187.66,187.05,187.07,4151.0,181.1842,181.1842,180.5953,180.6146,4151.0
2022-09-22 11:00:00,187.12,187.25,186.36,186.61,6282.0,180.6628,180.7884,179.9291,180.1704,6282.0
2022-09-22 11:30:00,186.67,187.43,186.63,186.98,4494.0,180.2284,180.9621,180.1898,180.5277,4494.0
2022-09-22 12:00:00,187.4,187.67,186.97,187.37,3976.0,180.9332,181.1939,180.518,180.9042,3976.0
2022-09-22 12:30:00,187.39,187.39,187.0,187.03,5842.0,180.9235,180.9235,180.547,180.576,5842.0
2022-09-22 13:00:00,186.81,187.06,186.64,187.06,3700.0,180.3635,180.6049,180.1994,180.6049,3700.0
2022-09-22 13:30:00,187.06,187.52,186.99,187.31,5356.0,180.6049,181.049,180.5373,180.8463,5356.0
2022-09-22 14:00:00,187.33,187.37,186.77,186.94,7957.0,180.8656,180.9042,180.3249,180.4891,7957.0
2022-09-22 14:30:00,186.91,187.58,186.87,187.56,6760.0,180.4601,181.107,180.4215,181.0877,6760.0
2022-09-22 15:00:00,187.5,188.14,187.4,187.48,10294.0,181.0297,181.6476,180.9332,181.0104,10294.0
2022-09-22 15:30:00,187.58,188.08,186.71,186.71,25398.0,181.107,181.5897,180.267,180.267,25398.0
2022-09-23 09:30:00,185.56,186.01,184.29,185.08,13729.0,179.1567,179.5911,177.9305,178.6932,13729.0
2022-09-23 10:00:00,185.09,185.56,184.82,185.12,13178.0,178.7029,179.1567,178.4422,178.7319,13178.0
2022-09-23 10:30:00,184.91,184.93,184.25,184.78,12421.0,178.5291,178.5484,177.8919,178.4036,12421.0
2022-09-23 11:00:00,184.56,185.56,184.56,185.28,10073.0,178.1912,179.1567,178.1912,178.8863,10073.0
2022-09-23 11:30:00,185.19,185.34,184.8,185.11,6500.0,178.7994,178.9443,178.4229,178.7222,6500.0
2022-09-23 12:00:00,184.95,185.08,184.25,184.25,5973.0,178.5677,178.6932,177.8919,177.8919,5973.0
2022-09-23 12:30:00,184.28,184.68,184.06,184.58,10840.0,177.9208,178.307,177.7084,178.2105,10840.0
2022-09-23 13:00:00,184.69,184.91,184.42,184.52,5935.0,178.3167,178.5291,178.056,178.1526,5935.0
2022-09-23 13:30:00,184.64,184.96,184.17,184.95,9436.0,178.2684,178.5774,177.8146,178.5677,9436.0
2022-09-23 14:00:00,184.66,184.72,183.36,183.9,13482.0,178.2877,178.3457,177.0326,177.554,13482.0
2022-09-23 14:30:00,183.85,183.85,183.24,183.33,5647.0,177.5057,177.5057,176.9167,177.0036,5647.0
2022-09-23 15:00:00,183.37,184.59,183.37,184.17,10069.0,177.0423,178.2202,177.0423,177.8146,10069.0
2022-09-23 15:30:00,184.22,185.14,183.92,184.99,50486.0,177.8629,178.7512,177.5733,178.6063,50486.0
2022-09-26 09:30:00,184.92,185.11,184.2,185.07,14193.0,178.5388,178.7222,177.8436,178.6836,14193.0
2022-09-26 10:00:00,185.01,185.72,184.72,185.65,6278.0,178.6257,179.3112,178.3457,179.2436,6278.0
2022-09-26 10:30:00,185.69,185.77,185.0,185.36,3778.0,179.2822,179.3594,178.616,178.9636,3778.0
2022-09-26 11:00:00,185.41,185.55,184.22,184.22,6331.0,179.0119,179.147,177.8629,177.8629,6331.0
2022-09-26 11:30:00,184.26,184.77,184.18,184.77,4400.0,177.9015,178.3939,177.8243,178.3939,4400.0
2022-09-26 12:00:00,184.6,184.6,183.85,184.23,7460.0,178.2298,178.2298,177.5057,177.8726,7460.0
2022-09-26 12:30:00,184.23,184.4,183.69,184.4,12526.0,177.8726,178.0367,177.3512,178.0367,12526.0
2022-09-26 13:00:00,184.27,184.27,183.11,183.24,5846.0,177.9112,177.9112,176.7912,176.9167,5846.0
2022-09-26 13:30:00,183.29,184.06,183.27,183.65,8607.0,176.965,177.7084,176.9457,177.3126,8607.0
2022-09-26 14:00:00,183.78,184.16,183.64,183.71,6654.0,177.4381,177.805,177.3029,177.3705,6654.0
2022-09-26 14:30:00,183.68,184.29,183.56,184.29,26552.0,177.3416,177.9305,177.2257,177.9305,26552.0
2022-09-26 15:00:00,184.25,184.39,183.69,183.75,5836.0,177.8919,178.0271,177.3512,177.4091,5836.0
2022-09-26 15:30:00,183.65,184.57,183.37,183.5,24534.0,177.3126,178.2008,177.0423,177.1678,24534.0
2022-09-27 09:30:00,184.75,186.24,183.75,185.36,12811.0,178.3746,179.8132,177.4091,178.9636,12811.0
2022-09-27 10:00:00,185.45,185.48,184.59,185.03,13844.0,179.0505,179.0794,178.2202,178.645,13844.0
2022-09-27 10:30:00,185.47,186.31,185.47,185.64,4506.0,179.0698,179.8808,179.0698,179.2339,4506.0
2022-09-27 11:00:00,185.63,185.71,184.78,184.78,9917.0,179.2243,179.3015,178.4036,178.4036,9917.0
2022-09-27 11:30:00,184.87,184.87,184.05,184.05,3790.0,178.4905,178.4905,177.6988,177.6988,3790.0
2022-09-27 12:00:00,184.0,184.03,182.62,183.14,8602.0,177.6505,177.6795,176.3181,176.8202,8602.0
2022-09-27 12:30:00,183.05,183.57,183.05,183.43,4522.0,176.7333,177.2353,176.7333,177.1002,4522.0
2022-09-27 13:00:00,183.37,183.38,182.75,182.84,3427.0,177.0423,177.0519,176.4436,176.5305,3427.0
2022-09-27 13:30:00,182.75,182.97,182.05,182.24,3186.0,176.4436,176.6561,175.7678,175.9512,3186.0
2022-09-27 14:00:00,182.56,182.68,182.08,182.23,3370.0,176.2602,176.3761,175.7968,175.9416,3370.0
2022-09-27 14:30:00,182.31,182.99,182.24,182.8,5361.0,176.0188,176.6754,175.9512,176.4919,5361.0
2022-09-27 15:00:00,182.71,182.74,182.08,182.08,8730.0,176.405,176.434,175.7968,175.7968,8730.0
2022-09-27 15:30:00,182.05,183.0,181.91,182.73,36622.0,175.7678,176.685,175.6326,176.4243,36622.0
2022-09-28 09:30:00,183.53,183.72,182.31,182.31,5932.0,177.1967,177.3802,176.0188,176.0188,5932.0
2022-09-28 10:00:00,182.53,183.54,182.06,183.54,3827.0,176.2312,177.2064,175.7775,177.2064,3827.0
2022-09-28 10:30:00,183.43,184.17,183.21,183.58,3600.0,177.1002,177.8146,176.8878,177.245,3600.0
2022-09-28 11:00:00,183.71,184.35,183.47,184.11,4302.0,177.3705,177.9884,177.1388,177.7567,4302.0
2022-09-28 11:30:00,184.03,184.6,183.52,184.35,3847.0,177.6795,178.2298,177.1871,177.9884,3847.0
2022-09-28 12:00:00,184.43,184.95,184.4,184.56,10505.0,178.0657,178.5677,178.0367,178.1912,10505.0
2022-09-28 12:30:00,184.56,184.93,184.3,184.78,5230.0,178.1912,178.5484,177.9402,178.4036,5230.0
2022-09-28 13:00:00,184.62,185.16,184.54,184.72,7849.0,178.2491,178.7705,178.1719,178.3457,7849.0
2022-09-28 13:30:00,184.77,184.84,184.36,184.4,12771.0,178.3939,178.4615,177.9981,178.0367,12771.0
2022-09-28 14:00:00,184.45,184.87,184.29,184.75,10476.0,178.085,178.4905,177.9305,178.3746,10476.0
2022-09-28 14:30:00,184.82,185.15,184.36,184.53,14618.0,178.4422,178.7608,177.9981,178.1622,14618.0
2022-09-28 15:00:00,184.67,185.19,184.6,184.81,12443.0,178.2974,178.7994,178.2298,178.4326,12443.0
2022-09-28 15:30:00,184.9,185.47,184.58,184.7,50231.0,178.5195,179.0698,178.2105,178.3264,50231.0
2022-09-29 09:30:00,184.0,184.38,182.96,182.96,6642.0,177.6505,178.0174,176.6464,176.6464,6642.0
2022-09-29 10:00:00,183.02,183.56,182.8,183.3,6851.0,176.7043,177.2257,176.4919,176.9747,6851.0
2022-09-29 10:30:00,183.15,183.71,182.99,183.6,6609.0,176.8298,177.3705,176.6754,177.2643,6609.0
2022-09-29 11:00:00,183.45,184.32,183.45,183.57,6088.0,177.1195,177.9595,177.1195,177.2353,6088.0
2022-09-29 11:30:00,183.63,184.45,183.56,184.2,3705.0,177.2933,178.085,177.2257,177.8436,3705.0
2022-09-29 12:00:00,184.22,184.22,183.53,183.55,9363.0,177.8629,177.8629,177.1967,177.216,9363.0
2022-09-29 12:30:00,183.68,184.05,183.5,183.74,5431.0,177.3416,177.6988,177.1678,177.3995,5431.0
2022-09-29 13:00:00,183.67,183.67,183.08,183.48,4696.0,177.3319,177.3319,176.7623,177.1485,4696.0
2022-09-29 13:30:00,183.35,183.48,182.94,182.94,7455.0,177.0229,177.1485,176.6271,176.6271,7455.0
2022-09-29 14:00:00,182.61,182.94,182.59,182.79,5965.0,176.3085,176.6271,176.2892,176.4823,5965.0
2022-09-29 14:30:00,182.9,183.06,182.31,182.31,6866.0,176.5885,176.7429,176.0188,176.0188,6866.0
2022-09-29 15:00:00,182.31,182.71,182.28,182.56,3490.0,176.0188,176.405,175.9899,176.2602,3490.0
2022-09-29 15:30:00,182.46,183.56,182.46,183.08,30338.0,176.1637,177.2257,176.1637,176.7623,30338.0
2022-09-30 09:30:00,183.12,184.66,182.18,184.45,8668.0,176.8009,178.2877,175.8933,178.085,8668.0
2022-09-30 10:00:00,184.33,184.61,184.03,184.46,3089.0,177.9691,178.2395,177.6795,178.0946,3089.0
2022-09-30 10:30:00,184.21,185.42,184.21,184.81,15033.0,177.8533,179.0215,177.8533,178.4326,15033.0
2022-09-30 11:00:00,184.94,185.88,184.84,185.75,10171.0,178.5581,179.4656,178.4615,179.3401,10171.0
2022-09-30 11:30:00,185.74,185.83,184.42,184.78,3989.0,179.3305,179.4174,178.056,178.4036,3989.0
2022-09-30 12:00:00,184.78,184.78,184.4,184.54,4416.0,178.4036,178.4036,178.0367,178.1719,4416.0
2022-09-30 12:30:00,184.6,184.61,184.35,184.42,3139.0,178.2298,178.2395,177.9884,178.056,3139.0
2022-09-30 13:00:00,184.35,184.43,183.94,184.01,3888.0,177.9884,178.0657,177.5926,177.6602,3888.0
2022-09-30 13:30:00,184.2,184.2,183.29,183.37,16121.0,177.8436,177.8436,176.965,177.0423,16121.0
2022-09-30 14:00:00,183.34,183.84,183.07,183.07,6463.0,177.0133,177.496,176.7526,176.7526,6463.0
2022-09-30 14:30:00,183.28,183.42,182.55,182.69,8242.0,176.9554,177.0905,176.2505,176.3857,8242.0
2022-09-30 15:00:00,182.84,183.45,182.66,183.02,20944.0,176.5305,177.1195,176.3568,176.7043,20944.0
2022-09-30 15:30:00,183.48,183.59,181.71,182.27,50785.0,177.1485,177.2547,175.4395,175.9802,50785.0
2022-10-03 09:30:00,182.95,184.28,182.4,183.05,15457.0,176.6367,177.9208,176.1057,176.7333,15457.0
2022-10-03 10:00:00,183.06,184.79,183.05,184.36,13706.0,176.7429,178.4132,176.7333,177.9981,13706.0
2022-10-03 10:30:00,184.23,184.69,183.91,184.33,11914.0,177.8726,178.3167,177.5636,177.9691,11914.0
2022-10-03 11:00:00,184.27,185.19,184.26,185.01,6421.0,177.9112,178.7994,177.9015,178.6257,6421.0
2022-10-03 11:30:00,185.03,185.13,184.71,184.88,3700.0,178.645,178.7415,178.336,178.5001,3700.0
2022-10-03 12:00:00,184.9,185.45,184.9,184.97,4708.0,178.5195,179.0505,178.5195,178.587,4708.0
2022-10-03 12:30:00,184.86,185.45,184.86,185.44,4104.0,178.4808,179.0505,178.4808,179.0408,4104.0
2022-10-03 13:00:00,185.63,186.16,185.38,185.72,4496.0,179.2243,179.736,178.9829,179.3112,4496.0
2022-10-03 13:30:00,185.79,186.25,185.79,186.25,3664.0,179.3787,179.8229,179.3787,179.8229,3664.0
2022-10-03 14:00:00,186.16,186.88,186.12,186.77,5281.0,179.736,180.4311,179.6974,180.3249,5281.0
2022-10-03 14:30:00,186.78,187.27,186.69,187.12,9672.0,180.3346,180.8077,180.2477,180.6628,9672.0
2022-10-03 15:00:00,187.07,187.42,186.6,186.87,25345.0,180.6146,180.9525,180.1608,180.4215,25345.0
2022-10-03 15:30:00,186.84,187.0,186.19,186.83,60906.0,180.3925,180.547,179.7649,180.3829,60906.0
2022-10-04 09:30:00,188.13,189.22,188.13,189.22,15185.0,181.638,182.6904,181.638,182.6904,15185.0
2022-10-04 10:00:00,189.28,189.71,188.69,189.22,25285.0,182.7483,183.1635,182.1787,182.6904,25285.0
2022-10-04 10:30:00,189.34,189.45,188.36,188.75,11559.0,182.8062,182.9124,181.8601,182.2366,11559.0
2022-10-04 11:00:00,189.05,189.17,188.53,189.01,10160.0,182.5262,182.6421,182.0242,182.4876,10160.0
2022-10-04 11:30:00,188.88,189.09,188.21,188.61,15086.0,182.3621,182.5649,181.7152,182.1014,15086.0
2022-10-04 12:00:00,188.85,189.04,188.76,189.04,6033.0,182.3331,182.5166,182.2463,182.5166,6033.0
2022-10-04 12:30:00,188.97,189.29,188.88,189.02,12748.0,182.449,182.758,182.3621,182.4973,12748.0
2022-10-04 13:00:00,188.95,189.11,188.27,188.73,9308.0,182.4297,182.5842,181.7732,182.2173,9308.0
2022-10-04 13:30:00,188.59,188.81,188.01,188.63,8434.0,182.0821,182.2945,181.5221,182.1207,8434.0
2022-10-04 14:00:00,188.59,188.64,188.06,188.08,10299.0,182.0821,182.1304,181.5704,181.5897,10299.0
2022-10-04 14:30:00,187.89,188.8,187.89,188.68,12467.0,181.4063,182.2849,181.4063,182.169,12467.0
2022-10-04 15:00:00,188.7,188.8,188.17,188.79,12349.0,182.1883,182.2849,181.6766,182.2752,12349.0
2022-10-04 15:30:00,188.72,188.8,188.08,188.57,85441.0,182.2076,182.2849,181.5897,182.0628,85441.0
2022-10-05 09:30:00,187.95,188.36,187.61,187.62,13319.0,181.4642,181.8601,181.1359,181.1456,13319.0
2022-10-05 10:00:00,187.54,187.8,186.98,187.8,6319.0,181.0684,181.3194,180.5277,181.3194,6319.0
2022-10-05 10:30:00,187.62,188.1,187.45,187.57,5134.0,181.1456,181.609,180.9815,181.0973,5134.0
2022-10-05 11:00:00,187.63,187.77,187.38,187.63,4500.0,181.1552,181.2904,180.9139,181.1552,4500.0
2022-10-05 11:30:00,187.56,187.75,187.44,187.55,3240.0,181.0877,181.2711,180.9718,181.078,3240.0
2022-10-05 12:00:00,187.45,188.54,187.29,188.5,17116.0,180.9815,182.0338,180.827,181.9952,17116.0
2022-10-05 12:30:00,188.5,188.98,188.32,188.98,8065.0,181.9952,182.4587,181.8214,182.4587,8065.0
2022-10-05 13:00:00,188.97,189.13,188.63,188.93,11109.0,182.449,182.6035,182.1207,182.4104,11109.0
2022-10-05 13:30:00,188.95,189.22,188.58,188.61,8945.0,182.4297,182.6904,182.0725,182.1014,8945.0
2022-10-05 14:00:00,188.67,188.97,188.45,188.72,20543.0,182.1594,182.449,181.9469,182.2076,20543.0
2022-10-05 14:30:00,188.84,189.4,188.81,189.3,6895.0,182.3235,182.8642,182.2945,182.7676,6895.0
2022-10-05 15:00:00,189.36,189.75,189.3,189.34,11116.0,182.8255,183.2021,182.7676,182.8062,11116.0
2022-10-05 15:30:00,189.34,189.42,187.97,188.04,30204.0,182.8062,182.8835,181.4835,181.5511,30204.0
2022-10-06 09:30:00,187.29,188.12,186.95,187.62,9650.0,180.827,181.6283,180.4987,181.1456,9650.0
2022-10-06 10:00:00,187.42,187.8,187.19,187.28,7190.0,180.9525,181.3194,180.7304,180.8173,7190.0
2022-10-06 10:30:00,186.89,187.97,186.89,187.97,17412.0,180.4408,181.4835,180.4408,181.4835,17412.0
2022-10-06 11:00:00,188.06,188.09,187.02,187.38,10393.0,181.5704,181.5994,180.5663,180.9139,10393.0
2022-10-06 11:30:00,187.14,187.67,186.91,187.04,7518.0,180.6822,181.1939,180.4601,180.5856,7518.0
2022-10-06 12:00:00,186.96,187.71,186.92,187.71,8693.0,180.5084,181.2325,180.4697,181.2325,8693.0
2022-10-06 12:30:00,187.73,188.04,187.52,187.77,21664.0,181.2518,181.5511,181.049,181.2904,21664.0
2022-10-06 13:00:00,187.84,187.84,187.17,187.3,4445.0,181.358,181.358,180.7111,180.8366,4445.0
2022-10-06 13:30:00,187.15,187.15,186.79,187.06,7366.0,180.6918,180.6918,180.3442,180.6049,7366.0
2022-10-06 14:00:00,186.92,186.95,186.36,186.48,6219.0,180.4697,180.4987,179.9291,180.0449,6219.0
2022-10-06 14:30:00,186.63,186.64,185.88,186.02,11055.0,180.1898,180.1994,179.4656,179.6008,11055.0
2022-10-06 15:00:00,186.05,187.04,185.67,187.04,31153.0,179.6298,180.5856,179.2629,180.5856,31153.0
2022-10-06 15:30:00,187.11,187.11,185.91,186.0,47612.0,180.6532,180.6532,179.4946,179.5815,47612.0
2022-10-07 09:30:00,185.18,185.18,183.5,183.71,10891.0,178.7898,178.7898,177.1678,177.3705,10891.0
2022-10-07 10:00:00,183.63,184.69,183.63,184.46,8578.0,177.2933,178.3167,177.2933,178.0946,8578.0
2022-10-07 10:30:00,184.41,184.84,184.31,184.54,6475.0,178.0464,178.4615,177.9498,178.1719,6475.0
2022-10-07 11:00:00,184.54,185.52,184.53,185.52,5280.0,178.1719,179.1181,178.1622,179.1181,5280.0
2022-10-07 11:30:00,185.55,185.77,185.27,185.68,9167.0,179.147,179.3594,178.8767,179.2725,9167.0
2022-10-07 12:00:00,185.67,185.81,185.27,185.38,3977.0,179.2629,179.3981,178.8767,178.9829,3977.0
2022-10-07 12:30:00,185.41,185.65,184.98,185.07,8766.0,179.0119,179.2436,178.5967,178.6836,8766.0
2022-10-07 13:00:00,185.08,185.83,184.83,185.62,5837.0,178.6932,179.4174,178.4519,179.2146,5837.0
2022-10-07 13:30:00,185.63,186.01,185.46,185.67,5209.0,179.2243,179.5911,179.0601,179.2629,5209.0
2022-10-07 14:00:00,185.7,185.85,185.28,185.42,4201.0,179.2918,179.4367,178.8863,179.0215,4201.0
2022-10-07 14:30:00,185.34,185.81,185.18,185.79,8858.0,178.9443,179.3981,178.7898,179.3787,8858.0
2022-10-07 15:00:00,185.82,185.83,184.78,184.87,10510.0,179.4077,179.4174,178.4036,178.4905,10510.0
2022-10-07 15:30:00,184.79,185.92,184.58,185.66,34863.0,178.4132,179.5043,178.2105,179.2532,34863.0
2022-10-10 09:30:00,186.0,186.36,185.66,185.96,9107.0,179.5815,179.9291,179.2532,179.5429,9107.0
2022-10-10 10:00:00,185.55,186.17,184.89,185.5,7468.0,179.147,179.7456,178.5098,179.0987,7468.0
2022-10-10 10:30:00,185.52,186.04,184.91,185.46,3743.0,179.1181,179.6201,178.5291,179.0601,3743.0
2022-10-10 11:00:00,185.36,185.36,184.46,184.73,4518.0,178.9636,178.9636,178.0946,178.3553,4518.0
2022-10-10 11:30:00,184.68,184.81,184.31,184.63,1725.0,178.307,178.4326,177.9498,178.2588,1725.0
2022-10-10 12:00:00,183.97,184.02,183.22,183.22,2232.0,177.6215,177.6698,176.8974,176.8974,2232.0
2022-10-10 12:30:00,183.33,183.68,183.22,183.25,3509.0,177.0036,177.3416,176.8974,176.9264,3509.0
2022-10-10 13:00:00,183.12,183.71,183.12,183.57,4703.0,176.8009,177.3705,176.8009,177.2353,4703.0
2022-10-10 13:30:00,183.61,184.83,183.59,184.82,5476.0,177.274,178.4519,177.2547,178.4422,5476.0
2022-10-10 14:00:00,184.75,185.09,184.74,184.93,7069.0,178.3746,178.7029,178.365,178.5484,7069.0
2022-10-10 14:30:00,184.9,185.26,184.78,185.16,5092.0,178.5195,178.867,178.4036,178.7705,5092.0
2022-10-10 15:00:00,185.2,185.74,184.94,185.18,5739.0,178.8091,179.3305,178.5581,178.7898,5739.0
2022-10-10 15:30:00,185.27,185.8,185.13,185.34,27280.0,178.8767,179.3884,178.7415,178.9443,27280.0
2022-10-11 09:30:00,185.02,186.41,184.79,185.31,8158.0,178.6353,179.9773,178.4132,178.9153,8158.0
2022-10-11 10:00:00,185.15,185.94,185.08,185.48,8865.0,178.7608,179.5236,178.6932,179.0794,8865.0
2022-10-11 10:30:00,185.5,185.9,185.37,185.8,5388.0,179.0987,179.4849,178.9732,179.3884,5388.0
2022-10-11 11:00:00,185.57,186.25,185.42,185.48,5712.0,179.1663,179.8229,179.0215,179.0794,5712.0
2022-10-11 11:30:00,185.59,186.42,185.58,186.24,4934.0,179.1856,179.987,179.176,179.8132,4934.0
2022-10-11 12:00:00,186.17,187.03,186.06,187.03,5470.0,179.7456,180.576,179.6394,180.576,5470.0
2022-10-11 12:30:00,187.13,187.43,186.75,186.84,16639.0,180.6725,180.9621,180.3056,180.3925,16639.0
2022-10-11 13:00:00,186.78,186.89,186.34,186.59,5978.0,180.3346,180.4408,179.9098,180.1511,5978.0
2022-10-11 13:30:00,186.71,187.05,186.46,186.86,10935.0,180.267,180.5953,180.0256,180.4118,10935.0
2022-10-11 14:00:00,186.85,187.09,186.76,187.03,6887.0,180.4022,180.6339,180.3153,180.576,6887.0
2022-10-11 14:30:00,187.0,187.08,185.54,185.56,5455.0,180.547,180.6242,179.1374,179.1567,5455.0
2022-10-11 15:00:00,185.48,185.54,184.41,184.65,35472.0,179.0794,179.1374,178.0464,178.2781,35472.0
2022-10-11 15:30:00,184.73,184.91,183.81,183.98,62798.0,178.3553,178.5291,177.4671,177.6312,62798.0
2022-10-12 09:30:00,183.98,184.18,182.32,183.58,21758.0,177.6312,177.8243,176.0285,177.245,21758.0
2022-10-12 10:00:00,183.57,183.82,183.16,183.71,24432.0,177.2353,177.4767,176.8395,177.3705,24432.0
2022-10-12 10:30:00,183.65,184.0,183.33,183.39,6625.0,177.3126,177.6505,177.0036,177.0616,6625.0
2022-10-12 11:00:00,183.39,183.81,183.3,183.42,7193.0,177.0616,177.4671,176.9747,177.0905,7193.0
2022-10-12 11:30:00,183.48,183.99,183.33,183.86,7379.0,177.1485,177.6409,177.0036,177.5153,7379.0
2022-10-12 12:00:00,183.75,184.02,183.59,183.74,21827.0,177.4091,177.6698,177.2547,177.3995,21827.0
2022-10-12 12:30:00,183.68,183.8,183.47,183.65,34775.0,177.3416,177.4574,177.1388,177.3126,34775.0
2022-10-12 13:00:00,183.62,183.63,183.28,183.42,7389.0,177.2836,177.2933,176.9554,177.0905,7389.0
2022-10-12 13:30:00,183.47,183.47,182.91,183.14,8576.0,177.1388,177.1388,176.5981,176.8202,8576.0
2022-10-12 14:00:00,183.2,183.45,183.01,183.25,21420.0,176.8781,177.1195,176.6947,176.9264,21420.0
2022-10-12 14:30:00,183.31,183.31,182.0,182.04,26164.0,176.9843,176.9843,175.7195,175.7581,26164.0
2022-10-12 15:00:00,182.03,182.3,181.51,182.18,21460.0,175.7485,176.0092,175.2464,175.8933,21460.0
2022-10-12 15:30:00,182.16,182.5,181.35,181.4,42009.0,175.874,176.2023,175.092,175.1402,42009.0
2022-10-13 09:30:00,178.87,182.18,177.29,182.18,49878.0,172.6975,175.8933,171.1721,175.8933,49878.0
2022-10-13 10:00:00,182.24,184.09,182.23,183.67,21512.0,175.9512,177.7374,175.9416,177.3319,21512.0
2022-10-13 10:30:00,183.53,184.39,183.51,184.3,14765.0,177.1967,178.0271,177.1774,177.9402,14765.0
2022-10-13 11:00:00,184.15,187.32,184.1,187.06,22923.0,177.7953,180.8559,177.7471,180.6049,22923.0
2022-10-13 11:30:00,187.17,187.84,186.19,186.45,20096.0,180.7111,181.358,179.7649,180.016,20096.0
2022-10-13 12:00:00,186.45,186.52,184.45,184.45,20394.0,180.016,180.0835,178.085,178.085,20394.0
2022-10-13 12:30:00,184.42,185.41,184.34,185.0,12644.0,178.056,179.0119,177.9788,178.616,12644.0
2022-10-13 13:00:00,185.07,185.56,184.96,185.19,20009.0,178.6836,179.1567,178.5774,178.7994,20009.0
2022-10-13 13:30:00,185.28,185.66,184.97,185.34,20190.0,178.8863,179.2532,178.587,178.9443,20190.0
2022-10-13 14:00:00,185.31,185.37,184.86,184.93,12439.0,178.9153,178.9732,178.4808,178.5484,12439.0
2022-10-13 14:30:00,185.14,185.59,185.03,185.37,35078.0,178.7512,179.1856,178.645,178.9732,35078.0
2022-10-13 15:00:00,185.33,185.7,184.81,184.87,31041.0,178.9346,179.2918,178.4326,178.4905,31041.0
2022-10-13 15:30:00,184.85,185.5,184.44,185.22,87948.0,178.4712,179.0987,178.0753,178.8284,87948.0
2022-10-14 09:30:00,187.43,187.43,185.94,185.94,31207.0,180.9621,180.9621,179.5236,179.5236,31207.0
2022-10-14 10:00:00,185.62,185.63,183.94,184.54,19575.0,179.2146,179.2243,177.5926,178.1719,19575.0
2022-10-14 10:30:00,184.67,185.38,184.15,184.65,6105.0,178.2974,178.9829,177.7953,178.2781,6105.0
2022-10-14 11:00:00,184.65,184.73,182.95,183.44,12374.0,178.2781,178.3553,176.6367,177.1098,12374.0
2022-10-14 11:30:00,183.47,183.57,182.17,182.55,12436.0,177.1388,177.2353,175.8837,176.2505,12436.0
2022-10-14 12:00:00,182.51,182.88,182.34,182.72,11441.0,176.2119,176.5692,176.0478,176.4147,11441.0
2022-10-14 12:30:00,182.79,182.88,182.31,182.5,16744.0,176.4823,176.5692,176.0188,176.2023,16744.0
2022-10-14 13:00:00,182.49,182.92,182.38,182.64,13242.0,176.1926,176.6078,176.0864,176.3374,13242.0
2022-10-14 13:30:00,182.64,183.48,182.64,183.41,13633.0,176.3374,177.1485,176.3374,177.0809,13633.0
2022-10-14 14:00:00,183.06,183.27,182.62,182.72,16042.0,176.7429,176.9457,176.3181,176.4147,16042.0
2022-10-14 14:30:00,182.75,183.27,182.69,183.27,11168.0,176.4436,176.9457,176.3857,176.9457,11168.0
2022-10-14 15:00:00,183.31,183.61,182.93,183.59,12099.0,176.9843,177.274,176.6174,177.2547,12099.0
2022-10-14 15:30:00,183.5,183.91,183.03,183.53,58087.0,177.1678,177.5636,176.714,177.1967,58087.0
2022-10-17 09:30:00,185.49,186.29,185.06,185.6,27520.0,179.0891,179.8615,178.6739,179.1953,27520.0
2022-10-17 10:00:00,185.66,186.26,184.6,185.76,28737.0,179.2532,179.8325,178.2298,179.3498,28737.0
2022-10-17 10:30:00,185.74,186.38,185.65,185.93,28400.0,179.3305,179.9484,179.2436,179.5139,28400.0
2022-10-17 11:00:00,186.01,186.33,185.59,186.33,12837.0,179.5911,179.9001,179.1856,179.9001,12837.0
2022-10-17 11:30:00,186.22,186.8,186.22,186.8,33681.0,179.7939,180.3539,179.7939,180.3539,33681.0
2022-10-17 12:00:00,186.56,186.69,185.86,185.91,8442.0,180.1222,180.2477,179.4463,179.4946,8442.0
2022-10-17 12:30:00,186.0,186.17,185.61,186.0,10862.0,179.5815,179.7456,179.205,179.5815,10862.0
2022-10-17 13:00:00,186.0,186.46,185.91,186.28,6000.0,179.5815,180.0256,179.4946,179.8518,6000.0
2022-10-17 13:30:00,186.19,187.04,186.18,186.99,16569.0,179.7649,180.5856,179.7553,180.5373,16569.0
2022-10-17 14:00:00,186.97,187.25,186.43,186.65,9009.0,180.518,180.7884,179.9967,180.2091,9009.0
2022-10-17 14:30:00,186.58,186.85,186.5,186.74,6814.0,180.1415,180.4022,180.0642,180.296,6814.0
2022-10-17 15:00:00,186.63,186.87,186.45,186.78,11200.0,180.1898,180.4215,180.016,180.3346,11200.0
2022-10-17 15:30:00,186.75,187.22,186.48,186.84,56120.0,180.3056,180.7594,180.0449,180.3925,56120.0
2022-10-18 09:30:00,189.41,189.7,188.8,189.14,14981.0,182.8738,183.1538,182.2849,182.6131,14981.0
2022-10-18 10:00:00,189.42,189.98,188.77,188.87,12806.0,182.8835,183.4242,182.2559,182.3525,12806.0
2022-10-18 10:30:00,189.11,189.45,188.42,189.28,34604.0,182.5842,182.9124,181.918,182.7483,34604.0
2022-10-18 11:00:00,189.17,189.38,187.32,187.78,13419.0,182.6421,182.8449,180.8559,181.3001,13419.0
2022-10-18 11:30:00,187.72,188.29,187.46,188.23,7533.0,181.2421,181.7925,180.9911,181.7345,7533.0
2022-10-18 12:00:00,188.23,188.79,188.18,188.54,4862.0,181.7345,182.2752,181.6863,182.0338,4862.0
2022-10-18 12:30:00,188.52,189.27,188.52,188.89,2544.0,182.0145,182.7387,182.0145,182.3718,2544.0
2022-10-18 13:00:00,188.88,189.24,188.5,189.24,3406.0,182.3621,182.7097,181.9952,182.7097,3406.0
2022-10-18 13:30:00,189.22,189.65,189.22,189.51,8420.0,182.6904,183.1055,182.6904,182.9704,8420.0
2022-10-18 14:00:00,189.73,189.73,188.99,189.21,9639.0,183.1828,183.1828,182.4683,182.6807,9639.0
2022-10-18 14:30:00,189.28,189.28,188.2,188.36,9753.0,182.7483,182.7483,181.7056,181.8601,9753.0
2022-10-18 15:00:00,188.33,188.49,188.05,188.31,12990.0,181.8311,181.9856,181.5608,181.8118,12990.0
2022-10-18 15:30:00,188.31,189.06,188.31,189.01,38352.0,181.8118,182.5359,181.8118,182.4876,38352.0
2022-10-19 09:30:00,187.7,189.27,187.7,188.11,24443.0,181.2228,182.7387,181.2228,181.6187,24443.0
2022-10-19 10:00:00,187.89,189.26,187.65,189.09,11436.0,181.4063,182.729,181.1746,182.5649,11436.0
2022-10-19 10:30:00,189.08,189.09,187.77,187.78,15017.0,182.5552,182.5649,181.2904,181.3001,15017.0
2022-10-19 11:00:00,187.79,188.43,187.66,188.0,7253.0,181.3097,181.9276,181.1842,181.5125,7253.0
2022-10-19 11:30:00,187.92,188.22,187.77,188.0,7517.0,181.4352,181.7249,181.2904,181.5125,7517.0
2022-10-19 12:00:00,188.0,188.01,187.26,187.26,6423.0,181.5125,181.5221,180.798,180.798,6423.0
2022-10-19 12:30:00,187.31,187.52,186.13,186.33,8489.0,180.8463,181.049,179.707,179.9001,8489.0
2022-10-19 13:00:00,186.13,186.41,185.9,186.16,9462.0,179.707,179.9773,179.4849,179.736,9462.0
2022-10-19 13:30:00,186.14,186.37,186.06,186.21,5480.0,179.7167,179.9387,179.6394,179.7842,5480.0
2022-10-19 14:00:00,186.55,186.91,186.53,186.71,2729.0,180.1125,180.4601,180.0932,180.267,2729.0
2022-10-19 14:30:00,186.75,186.98,186.46,186.53,5401.0,180.3056,180.5277,180.0256,180.0932,5401.0
2022-10-19 15:00:00,186.62,187.26,186.51,186.77,6042.0,180.1801,180.798,180.0739,180.3249,6042.0
2022-10-19 15:30:00,186.9,187.22,186.76,187.1,23439.0,180.4504,180.7594,180.3153,180.6435,23439.0
2022-10-20 09:30:00,187.69,187.69,185.59,186.67,8176.0,181.2132,181.2132,179.1856,180.2284,8176.0
2022-10-20 10:00:00,186.8,188.06,186.69,187.72,5439.0,180.3539,181.5704,180.2477,181.2421,5439.0
2022-10-20 10:30:00,187.88,187.94,187.02,187.85,7312.0,181.3966,181.4545,180.5663,181.3677,7312.0
2022-10-20 11:00:00,188.02,188.02,187.02,187.17,6611.0,181.5318,181.5318,180.5663,180.7111,6611.0
2022-10-20 11:30:00,187.21,187.69,186.71,186.77,9843.0,180.7497,181.2132,180.267,180.3249,9843.0
2022-10-20 12:00:00,186.61,186.67,185.42,185.45,7684.0,180.1704,180.2284,179.0215,179.0505,7684.0
2022-10-20 12:30:00,185.61,185.66,185.08,185.51,6398.0,179.205,179.2532,178.6932,179.1084,6398.0
2022-10-20 13:00:00,185.24,185.41,184.86,184.87,8970.0,178.8477,179.0119,178.4808,178.4905,8970.0
2022-10-20 13:30:00,184.69,184.78,184.1,184.35,13349.0,178.3167,178.4036,177.7471,177.9884,13349.0
2022-10-20 14:00:00,184.37,184.73,184.15,184.63,8499.0,178.0077,178.3553,177.7953,178.2588,8499.0
2022-10-20 14:30:00,184.51,185.66,184.51,185.52,7782.0,178.1429,179.2532,178.1429,179.1181,7782.0
2022-10-20 15:00:00,185.5,185.85,185.19,185.34,8329.0,179.0987,179.4367,178.7994,178.9443,8329.0
2022-10-20 15:30:00,185.33,185.94,184.96,185.45,35711.0,178.9346,179.5236,178.5774,179.0505,35711.0
2022-10-21 09:30:00,185.27,186.3,184.44,186.24,30226.0,178.8767,179.8711,178.0753,179.8132,30226.0
2022-10-21 10:00:00,186.11,186.67,185.1,185.2,8732.0,179.6877,180.2284,178.7126,178.8091,8732.0
2022-10-21 10:30:00,185.12,185.59,184.94,185.35,11966.0,178.7319,179.1856,178.5581,178.9539,11966.0
2022-10-21 11:00:00,185.03,185.73,184.87,185.51,3418.0,178.645,179.3208,178.4905,179.1084,3418.0
2022-10-21 11:30:00,185.47,186.58,185.24,186.56,5100.0,179.0698,180.1415,178.8477,180.1222,5100.0
2022-10-21 12:00:00,186.53,187.14,186.52,187.13,2100.0,180.0932,180.6822,180.0835,180.6725,2100.0
2022-10-21 12:30:00,186.95,187.77,186.95,187.41,1200.0,180.4987,181.2904,180.4987,180.9428,1200.0
2022-10-21 13:00:00,187.51,187.6,186.82,187.17,4310.0,181.0394,181.1263,180.3732,180.7111,4310.0
2022-10-21 13:30:00,187.2,187.47,187.04,187.31,6745.0,180.7401,181.0008,180.5856,180.8463,6745.0
2022-10-21 14:00:00,187.29,187.77,187.29,187.48,3402.0,180.827,181.2904,180.827,181.0104,3402.0
2022-10-21 14:30:00,187.43,187.53,187.13,187.43,3261.0,180.9621,181.0587,180.6725,180.9621,3261.0
2022-10-21 15:00:00,187.52,187.77,187.5,187.77,7645.0,181.049,181.2904,181.0297,181.2904,7645.0
2022-10-21 15:30:00,187.76,187.76,187.12,187.32,59052.0,181.2808,181.2808,180.6628,180.8559,59052.0
2022-10-24 09:30:00,188.39,188.94,187.49,187.69,11313.0,181.889,182.42,181.0201,181.2132,11313.0
2022-10-24 10:00:00,187.66,187.8,186.67,187.36,11784.0,181.1842,181.3194,180.2284,180.8946,11784.0
2022-10-24 10:30:00,187.59,188.27,187.59,188.27,5157.0,181.1166,181.7732,181.1166,181.7732,5157.0
2022-10-24 11:00:00,188.0,188.11,187.64,187.98,5606.0,181.5125,181.6187,181.1649,181.4932,5606.0
2022-10-24 11:30:00,188.01,188.74,187.99,188.72,15660.0,181.5221,182.2269,181.5028,182.2076,15660.0
2022-10-24 12:00:00,188.67,189.03,188.44,188.96,18417.0,182.1594,182.5069,181.9373,182.4393,18417.0
2022-10-24 12:30:00,188.87,189.5,188.8,188.9,8826.0,182.3525,182.9607,182.2849,182.3814,8826.0
2022-10-24 13:00:00,188.9,189.1,188.4,188.4,4937.0,182.3814,182.5745,181.8987,181.8987,4937.0
2022-10-24 13:30:00,188.48,188.53,188.14,188.38,3871.0,181.9759,182.0242,181.6476,181.8794,3871.0
2022-10-24 14:00:00,188.4,188.66,188.11,188.42,4700.0,181.8987,182.1497,181.6187,181.918,4700.0
2022-10-24 14:30:00,188.3,188.85,188.3,188.75,6805.0,181.8021,182.3331,181.8021,182.2366,6805.0
2022-10-24 15:00:00,188.84,189.62,188.77,189.58,25604.0,182.3235,183.0766,182.2559,183.038,25604.0
2022-10-24 15:30:00,189.31,189.42,188.75,189.13,37597.0,182.7773,182.8835,182.2366,182.6035,37597.0
2022-10-25 09:30:00,191.99,191.99,189.76,191.25,13792.0,185.3648,185.3648,183.2117,184.6503,13792.0
2022-10-25 10:00:00,191.27,191.27,190.37,191.14,8737.0,184.6696,184.6696,183.8007,184.5441,8737.0
2022-10-25 10:30:00,191.05,191.47,190.93,190.95,6892.0,184.4572,184.8627,184.3414,184.3607,6892.0
2022-10-25 11:00:00,191.06,191.13,190.7,190.99,6554.0,184.4669,184.5345,184.1193,184.3993,6554.0
2022-10-25 11:30:00,191.03,191.78,190.96,191.71,5892.0,184.4379,185.162,184.3703,185.0945,5892.0
2022-10-25 12:00:00,191.71,191.71,191.14,191.31,4501.0,185.0945,185.0945,184.5441,184.7083,4501.0
2022-10-25 12:30:00,191.43,191.46,190.96,191.11,8153.0,184.8241,184.8531,184.3703,184.5152,8153.0
2022-10-25 13:00:00,191.0,191.9,190.97,191.86,6608.0,184.409,185.2779,184.38,185.2393,6608.0
2022-10-25 13:30:00,191.83,192.1,191.62,191.74,6145.0,185.2103,185.471,185.0076,185.1234,6145.0
2022-10-25 14:00:00,191.74,192.14,191.73,192.07,3606.0,185.1234,185.5096,185.1138,185.442,3606.0
2022-10-25 14:30:00,192.01,192.27,191.78,191.85,5572.0,185.3841,185.6351,185.162,185.2296,5572.0
2022-10-25 15:00:00,191.87,192.41,191.87,192.16,18652.0,185.2489,185.7703,185.2489,185.5289,18652.0
2022-10-25 15:30:00,192.21,193.05,192.21,192.73,48435.0,185.5772,186.3882,185.5772,186.0793,48435.0
2022-10-26 09:30:00,193.09,193.15,191.28,191.85,39060.0,186.4268,186.4848,184.6793,185.2296,39060.0
2022-10-26 10:00:00,192.03,193.82,191.82,193.28,38551.0,185.4034,187.1316,185.2007,186.6103,38551.0
2022-10-26 10:30:00,193.25,193.73,192.79,193.49,13879.0,186.5813,187.0447,186.1372,186.813,13879.0
2022-10-26 11:00:00,193.63,194.35,193.63,194.26,9654.0,186.9482,187.6434,186.9482,187.5565,9654.0
2022-10-26 11:30:00,194.31,194.64,194.3,194.33,6750.0,187.6047,187.9233,187.5951,187.624,6750.0
2022-10-26 12:00:00,194.31,194.5,193.33,193.34,6857.0,187.6047,187.7882,186.6585,186.6682,6857.0
2022-10-26 12:30:00,193.18,193.64,193.18,193.29,9186.0,186.5137,186.9579,186.5137,186.6199,9186.0
2022-10-26 13:00:00,193.39,193.47,193.08,193.27,7818.0,186.7165,186.7937,186.4172,186.6006,7818.0
2022-10-26 13:30:00,193.39,193.43,192.91,193.36,12013.0,186.7165,186.7551,186.253,186.6875,12013.0
2022-10-26 14:00:00,193.37,194.12,193.36,194.09,6970.0,186.6972,187.4213,186.6875,187.3923,6970.0
2022-10-26 14:30:00,194.09,194.31,193.52,193.94,6102.0,187.3923,187.6047,186.842,187.2475,6102.0
2022-10-26 15:00:00,193.78,194.04,193.44,193.91,12608.0,187.093,187.344,186.7648,187.2185,12608.0
2022-10-26 15:30:00,193.84,194.04,193.15,193.22,57234.0,187.151,187.344,186.4848,186.5523,57234.0
2022-10-27 09:30:00,193.46,193.52,192.05,192.34,19262.0,186.7841,186.842,185.4227,185.7027,19262.0
2022-10-27 10:00:00,192.32,194.25,192.22,194.05,13768.0,185.6834,187.5468,185.5869,187.3537,13768.0
2022-10-27 10:30:00,194.08,194.26,192.95,192.95,7886.0,187.3827,187.5565,186.2917,186.2917,7886.0
2022-10-27 11:00:00,192.83,195.53,192.83,195.28,21110.0,186.1758,188.7826,186.1758,188.5413,21110.0
2022-10-27 11:30:00,195.06,195.61,194.81,195.07,10840.0,188.3289,188.8599,188.0875,188.3385,10840.0
2022-10-27 12:00:00,195.09,195.43,194.79,194.99,5965.0,188.3578,188.6861,188.0682,188.2613,5965.0
2022-10-27 12:30:00,194.98,196.29,194.98,196.05,7283.0,188.2516,189.5164,188.2516,189.2847,7283.0
2022-10-27 13:00:00,196.15,196.92,196.02,196.02,10831.0,189.3812,190.1247,189.2557,189.2557,10831.0
2022-10-27 13:30:00,195.9,196.13,195.53,195.56,18295.0,189.1399,189.3619,188.7826,188.8116,18295.0
2022-10-27 14:00:00,195.55,196.07,195.52,196.02,13838.0,188.8019,189.304,188.773,189.2557,13838.0
2022-10-27 14:30:00,195.99,196.3,195.92,195.99,16555.0,189.2268,189.5261,189.1592,189.2268,16555.0
2022-10-27 15:00:00,195.97,196.86,195.97,196.7,26681.0,189.2074,190.0667,189.2074,189.9123,26681.0
2022-10-27 15:30:00,196.69,197.27,196.12,196.36,101350.0,189.9026,190.4626,189.3523,189.584,101350.0
2022-10-28 09:30:00,197.34,198.72,197.32,198.68,7348.0,190.5302,191.8626,190.5109,191.8239,7348.0
2022-10-28 10:00:00,198.63,199.16,198.25,198.75,10740.0,191.7757,192.2874,191.4088,191.8915,10740.0
2022-10-28 10:30:00,199.01,200.29,199.01,200.0,7887.0,192.1425,193.3784,192.1425,193.0984,7887.0
2022-10-28 11:00:00,200.14,200.24,199.47,199.65,20346.0,193.2335,193.3301,192.5867,192.7605,20346.0
2022-10-28 11:30:00,199.62,199.93,199.42,199.8,6650.0,192.7315,193.0308,192.5384,192.9053,6650.0
2022-10-28 12:00:00,199.9,200.47,199.54,200.47,7448.0,193.0018,193.5522,192.6543,193.5522,7448.0
2022-10-28 12:30:00,200.39,200.79,200.15,200.62,6642.0,193.4749,193.8611,193.2432,193.697,6642.0
2022-10-28 13:00:00,200.55,200.95,200.39,200.95,4576.0,193.6294,194.0156,193.4749,194.0156,4576.0
2022-10-28 13:30:00,201.03,201.67,200.83,201.61,8396.0,194.0928,194.7108,193.8997,194.6528,8396.0
2022-10-28 14:00:00,201.45,202.22,201.35,202.09,9047.0,194.4983,195.2418,194.4018,195.1163,9047.0
2022-10-28 14:30:00,202.08,202.34,201.91,201.99,7403.0,195.1066,195.3576,194.9425,195.0197,7403.0
2022-10-28 15:00:00,202.02,202.62,201.85,202.55,14443.0,195.0487,195.628,194.8845,195.5604,14443.0
2022-10-28 15:30:00,202.48,202.66,201.55,201.73,44448.0,195.4928,195.6666,194.5949,194.7687,44448.0
2022-10-31 09:30:00,200.6,201.2,199.69,200.48,10202.0,193.6777,194.257,192.7991,193.5618,10202.0
2022-10-31 10:00:00,200.33,201.22,200.16,200.51,7955.0,193.417,194.2763,193.2529,193.5908,7955.0
2022-10-31 10:30:00,200.51,200.95,200.43,200.61,5881.0,193.5908,194.0156,193.5135,193.6873,5881.0
2022-10-31 11:00:00,200.55,201.43,200.54,201.29,16745.0,193.6294,194.479,193.6197,194.3439,16745.0
2022-10-31 11:30:00,201.4,201.74,201.14,201.24,10810.0,194.4501,194.7783,194.199,194.2956,10810.0
2022-10-31 12:00:00,201.09,202.18,201.09,201.73,3872.0,194.1508,195.2032,194.1508,194.7687,3872.0
2022-10-31 12:30:00,201.73,201.73,201.02,201.17,7743.0,194.7687,194.7687,194.0832,194.228,7743.0
2022-10-31 13:00:00,201.15,201.26,200.72,201.13,11007.0,194.2087,194.3149,193.7935,194.1894,11007.0
2022-10-31 13:30:00,201.12,201.23,200.47,200.51,12870.0,194.1797,194.2859,193.5522,193.5908,12870.0
2022-10-31 14:00:00,200.5,200.59,199.49,199.5,11026.0,193.5811,193.668,192.606,192.6156,11026.0
2022-10-31 14:30:00,199.71,199.91,199.4,199.49,12146.0,192.8184,193.0115,192.5191,192.606,12146.0
2022-10-31 15:00:00,199.35,199.36,198.85,198.98,16893.0,192.4708,192.4805,191.9881,192.1136,16893.0
2022-10-31 15:30:00,199.0,199.48,198.66,199.01,55332.0,192.1329,192.5963,191.8046,192.1425,55332.0
2022-11-01 09:30:00,199.65,200.45,199.48,199.93,10979.0,192.7605,193.5329,192.5963,193.0308,10979.0
2022-11-01 10:00:00,199.96,200.41,199.32,200.17,6656.0,193.0598,193.4942,192.4418,193.2625,6656.0
2022-11-01 10:30:00,200.45,200.56,199.69,199.79,5103.0,193.5329,193.6391,192.7991,192.8956,5103.0
2022-11-01 11:00:00,199.77,200.28,199.77,199.94,7591.0,192.8763,193.3687,192.8763,193.0405,7591.0
2022-11-01 11:30:00,200.05,200.35,199.62,200.09,5269.0,193.1467,193.4363,192.7315,193.1853,5269.0
2022-11-01 12:00:00,200.05,200.4,199.74,199.86,6918.0,193.1467,193.4846,192.8474,192.9632,6918.0
2022-11-01 12:30:00,199.81,199.94,199.27,199.68,7433.0,192.9149,193.0405,192.3936,192.7894,7433.0
2022-11-01 13:00:00,199.56,200.07,199.56,199.95,3945.0,192.6736,193.166,192.6736,193.0501,3945.0
2022-11-01 13:30:00,199.93,200.47,199.72,200.38,4820.0,193.0308,193.5522,192.828,193.4653,4820.0
2022-11-01 14:00:00,200.3,200.62,200.21,200.62,3707.0,193.388,193.697,193.3011,193.697,3707.0
2022-11-01 14:30:00,200.71,200.83,200.33,200.65,6487.0,193.7839,193.8997,193.417,193.726,6487.0
2022-11-01 15:00:00,200.75,201.19,200.75,201.07,9754.0,193.8225,194.2473,193.8225,194.1315,9754.0
2022-11-01 15:30:00,201.14,201.7,200.98,201.15,52294.0,194.199,194.7397,194.0446,194.2087,52294.0
2022-11-02 09:30:00,200.49,200.49,195.18,195.71,33079.0,193.5715,193.5715,188.4447,188.9564,33079.0
2022-11-02 10:00:00,195.62,195.62,194.83,194.98,12323.0,188.8695,188.8695,188.1068,188.2516,12323.0
2022-11-02 10:30:00,194.75,194.87,193.74,194.36,13881.0,188.0295,188.1454,187.0544,187.653,13881.0
2022-11-02 11:00:00,194.51,195.25,194.51,194.8,10610.0,187.7978,188.5123,187.7978,188.0778,10610.0
2022-11-02 11:30:00,194.67,194.77,193.36,193.74,16140.0,187.9523,188.0489,186.6875,187.0544,16140.0
2022-11-02 12:00:00,193.73,194.46,193.68,194.28,14731.0,187.0447,187.7496,186.9965,187.5758,14731.0
2022-11-02 12:30:00,194.42,194.55,193.65,194.18,14103.0,187.7109,187.8364,186.9675,187.4792,14103.0
2022-11-02 13:00:00,194.06,194.63,193.79,194.63,8542.0,187.3634,187.9137,187.1027,187.9137,8542.0
2022-11-02 13:30:00,194.69,195.27,194.43,194.43,6296.0,187.9716,188.5316,187.7206,187.7206,6296.0
2022-11-02 14:00:00,194.54,196.45,194.5,195.77,28127.0,187.8268,189.6709,187.7882,189.0143,28127.0
2022-11-02 14:30:00,195.98,195.98,192.33,192.65,23987.0,189.2171,189.2171,185.6931,186.002,23987.0
2022-11-02 15:00:00,192.63,193.7,190.24,190.73,22232.0,185.9827,187.0158,183.6752,184.1483,22232.0
2022-11-02 15:30:00,190.48,191.1,190.25,190.64,138708.0,183.9069,184.5055,183.6848,184.0614,138708.0
2022-11-03 09:30:00,188.98,189.55,184.61,184.78,58800.0,182.4587,183.009,178.2395,178.4036,58800.0
2022-11-03 10:00:00,185.24,186.99,184.57,186.47,21775.0,178.8477,180.5373,178.2008,180.0353,21775.0
2022-11-03 10:30:00,186.48,186.56,185.51,185.52,37859.0,180.0449,180.1222,179.1084,179.1181,37859.0
2022-11-03 11:00:00,185.62,185.71,183.59,183.7,8501.0,179.2146,179.3015,177.2547,177.3609,8501.0
2022-11-03 11:30:00,183.64,183.66,182.0,182.54,29843.0,177.3029,177.3222,175.7195,176.2409,29843.0
2022-11-03 12:00:00,182.76,182.92,180.76,180.81,19302.0,176.4533,176.6078,174.5223,174.5706,19302.0
2022-11-03 12:30:00,180.91,182.0,180.84,181.88,7653.0,174.6671,175.7195,174.5996,175.6037,7653.0
2022-11-03 13:00:00,181.8,181.8,181.0,181.28,25021.0,175.5264,175.5264,174.754,175.0244,25021.0
2022-11-03 13:30:00,181.31,181.41,179.95,180.02,26473.0,175.0533,175.1499,173.7403,173.8079,26473.0
2022-11-03 14:00:00,179.87,180.91,179.27,180.91,24312.0,173.663,174.6671,173.0837,174.6671,24312.0
2022-11-03 14:30:00,181.07,181.09,180.47,180.88,15120.0,174.8216,174.8409,174.2423,174.6382,15120.0
2022-11-03 15:00:00,180.9,181.1,180.04,180.53,17168.0,174.6575,174.8506,173.8272,174.3003,17168.0
2022-11-03 15:30:00,180.52,180.55,179.41,179.59,95198.0,174.2906,174.3196,173.2189,173.3927,95198.0
2022-11-04 09:30:00,180.99,181.44,179.46,180.86,39649.0,174.7444,175.1789,173.2672,174.6189,39649.0
2022-11-04 10:00:00,180.97,182.01,180.64,181.51,25533.0,174.7251,175.7292,174.4065,175.2464,25533.0
2022-11-04 10:30:00,181.48,182.0,180.68,181.0,27208.0,175.2175,175.7195,174.4451,174.754,27208.0
2022-11-04 11:00:00,180.93,181.37,178.88,179.07,20776.0,174.6864,175.1113,172.7072,172.8906,20776.0
2022-11-04 11:30:00,178.96,179.1,177.59,178.21,14713.0,172.7844,172.9196,171.4617,172.0603,14713.0
2022-11-04 12:00:00,178.37,180.32,178.19,180.02,20104.0,172.2148,174.0975,172.041,173.8079,20104.0
2022-11-04 12:30:00,179.72,179.98,179.01,179.05,15272.0,173.5182,173.7692,172.8327,172.8713,15272.0
2022-11-04 13:00:00,178.98,179.44,178.27,178.31,11153.0,172.8037,173.2479,172.1182,172.1569,11153.0
2022-11-04 13:30:00,178.39,178.58,177.27,177.53,13936.0,172.2341,172.4175,171.1527,171.4038,13936.0
2022-11-04 14:00:00,177.59,179.02,177.43,178.74,9377.0,171.4617,172.8424,171.3072,172.572,9377.0
2022-11-04 14:30:00,178.84,180.1,178.74,179.86,11858.0,172.6686,173.8851,172.572,173.6534,11858.0
2022-11-04 15:00:00,179.82,179.82,179.14,179.41,19330.0,173.6148,173.6148,172.9582,173.2189,19330.0
2022-11-04 15:30:00,179.5,180.6,179.3,180.4,93841.0,173.3058,174.3678,173.1127,174.1747,93841.0
2022-11-07 09:30:00,181.24,181.99,180.47,180.68,20905.0,174.9858,175.7099,174.2423,174.4451,20905.0
2022-11-07 10:00:00,180.74,181.21,180.19,180.36,16824.0,174.503,174.9568,173.972,174.1361,16824.0
2022-11-07 10:30:00,180.3,181.19,180.3,181.11,14115.0,174.0782,174.9375,174.0782,174.8602,14115.0
2022-11-07 11:00:00,181.21,182.2,181.02,182.2,10951.0,174.9568,175.9126,174.7733,175.9126,10951.0
2022-11-07 11:30:00,182.11,182.12,180.98,181.25,11611.0,175.8257,175.8354,174.7347,174.9954,11611.0
2022-11-07 12:00:00,181.35,181.56,181.09,181.28,8249.0,175.092,175.2947,174.8409,175.0244,8249.0
2022-11-07 12:30:00,181.36,181.38,180.6,180.95,7475.0,175.1016,175.1209,174.3678,174.7058,7475.0
2022-11-07 13:00:00,180.98,182.04,180.98,181.78,15932.0,174.7347,175.7581,174.7347,175.5071,15932.0
2022-11-07 13:30:00,181.92,182.62,181.92,182.16,9555.0,175.6423,176.3181,175.6423,175.874,9555.0
2022-11-07 14:00:00,182.2,182.41,181.69,182.28,29491.0,175.9126,176.1154,175.4202,175.9899,29491.0
2022-11-07 14:30:00,182.22,182.39,182.01,182.25,59906.0,175.9319,176.0961,175.7292,175.9609,59906.0
2022-11-07 15:00:00,182.25,182.31,181.67,182.16,33471.0,175.9609,176.0188,175.4009,175.874,33471.0
2022-11-07 15:30:00,182.11,182.5,181.75,181.92,108258.0,175.8257,176.2023,175.4782,175.6423,108258.0
2022-11-08 09:30:00,182.39,183.2,181.01,181.54,22292.0,176.0961,176.8781,174.7637,175.2754,22292.0
2022-11-08 10:00:00,181.46,182.74,180.88,182.36,29869.0,175.1982,176.434,174.6382,176.0671,29869.0
2022-11-08 10:30:00,182.34,183.07,182.28,182.74,23661.0,176.0478,176.7526,175.9899,176.434,23661.0
2022-11-08 11:00:00,182.66,183.44,182.56,183.26,24909.0,176.3568,177.1098,176.2602,176.936,24909.0
2022-11-08 11:30:00,183.36,184.15,183.3,183.5,11019.0,177.0326,177.7953,176.9747,177.1678,11019.0
2022-11-08 12:00:00,183.36,183.49,182.9,183.39,11588.0,177.0326,177.1581,176.5885,177.0616,11588.0
2022-11-08 12:30:00,183.24,183.77,183.16,183.59,13871.0,176.9167,177.4284,176.8395,177.2547,13871.0
2022-11-08 13:00:00,183.59,183.86,181.85,182.14,20166.0,177.2547,177.5153,175.5747,175.8547,20166.0
2022-11-08 13:30:00,181.93,182.2,181.01,181.17,33103.0,175.6519,175.9126,174.7637,174.9182,33103.0
2022-11-08 14:00:00,181.05,181.37,179.93,179.93,13177.0,174.8023,175.1113,173.721,173.721,13177.0
2022-11-08 14:30:00,179.91,181.22,179.16,180.72,44475.0,173.7016,174.9664,172.9775,174.4837,44475.0
2022-11-08 15:00:00,180.73,181.31,180.63,181.16,34715.0,174.4934,175.0533,174.3968,174.9085,34715.0
2022-11-08 15:30:00,181.18,181.97,180.77,180.77,85381.0,174.9278,175.6906,174.532,174.532,85381.0
2022-11-09 09:30:00,169.3,175.46,167.51,174.2,133587.0,163.4578,169.4052,161.7295,168.1887,133587.0
2022-11-09 10:00:00,174.21,176.53,174.02,175.76,78067.0,168.1983,170.4383,168.0149,169.6949,78067.0
2022-11-09 10:30:00,175.46,175.91,174.76,175.34,47639.0,169.4052,169.8397,168.7294,169.2894,47639.0
2022-11-09 11:00:00,175.25,176.14,174.06,175.96,18288.0,169.2025,170.0617,168.0535,169.888,18288.0
2022-11-09 11:30:00,176.0,177.74,175.47,176.38,29186.0,169.9266,171.6065,169.4149,170.2935,29186.0
2022-11-09 12:00:00,176.41,176.68,174.85,175.22,22678.0,170.3224,170.5831,168.8163,169.1735,22678.0
2022-11-09 12:30:00,175.22,175.39,174.67,175.0,17638.0,169.1735,169.3376,168.6425,168.9611,17638.0
2022-11-09 13:00:00,174.94,175.17,173.9,174.09,19703.0,168.9032,169.1252,167.899,168.0825,19703.0
2022-11-09 13:30:00,174.07,174.07,172.81,173.27,20854.0,168.0632,168.0632,166.8467,167.2908,20854.0
2022-11-09 14:00:00,173.3,174.46,173.11,173.29,17464.0,167.3197,168.4397,167.1363,167.3101,17464.0
2022-11-09 14:30:00,173.15,173.17,171.94,172.4,25243.0,167.1749,167.1942,166.0067,166.4508,25243.0
2022-11-09 15:00:00,172.39,174.42,172.33,174.22,37580.0,166.4411,168.4011,166.3832,168.208,37580.0
2022-11-09 15:30:00,174.22,174.49,172.38,172.39,151264.0,168.208,168.4687,166.4315,166.4411,151264.0
2022-11-10 09:30:00,177.64,181.25,173.96,175.75,65001.0,171.51,174.9954,167.957,169.6852,65001.0
2022-11-10 10:00:00,175.74,177.08,174.15,174.92,48457.0,169.6755,170.9693,168.1404,168.8838,48457.0
2022-11-10 10:30:00,174.77,175.7,173.99,174.8,27370.0,168.739,169.6369,167.9859,168.768,27370.0
2022-11-10 11:00:00,174.82,176.86,174.66,176.31,34485.0,168.7873,170.7569,168.6328,170.2259,34485.0
2022-11-10 11:30:00,176.19,176.55,176.01,176.31,23546.0,170.11,170.4576,169.9362,170.2259,23546.0
2022-11-10 12:00:00,176.2,177.26,175.99,176.84,17854.0,170.1197,171.1431,169.9169,170.7376,17854.0
2022-11-10 12:30:00,176.79,176.86,176.11,176.34,15929.0,170.6893,170.7569,170.0328,170.2548,15929.0
2022-11-10 13:00:00,176.41,176.79,175.46,175.9,16332.0,170.3224,170.6893,169.4052,169.83,16332.0
2022-11-10 13:30:00,175.88,175.9,175.32,175.66,10746.0,169.8107,169.83,169.27,169.5983,10746.0
2022-11-10 14:00:00,175.58,175.73,174.85,175.07,16340.0,169.5211,169.6659,168.8163,169.0287,16340.0
2022-11-10 14:30:00,175.03,175.03,174.1,174.29,16349.0,168.99,168.99,168.0921,168.2756,16349.0
2022-11-10 15:00:00,174.32,174.89,174.2,174.82,18824.0,168.3045,168.8549,168.1887,168.7873,18824.0
2022-11-10 15:30:00,174.83,176.2,174.82,175.75,140324.0,168.7969,170.1197,168.7873,169.6852,140324.0
2022-11-11 09:30:00,175.28,177.87,175.28,176.71,21890.0,169.2314,171.732,169.2314,170.6121,21890.0
2022-11-11 10:00:00,176.2,177.6,175.52,176.15,15599.0,170.1197,171.4714,169.4631,170.0714,15599.0
2022-11-11 10:30:00,175.94,176.29,174.83,174.92,26464.0,169.8686,170.2066,168.7969,168.8838,26464.0
2022-11-11 11:00:00,174.87,176.06,174.52,174.52,19131.0,168.8356,169.9845,168.4976,168.4976,19131.0
2022-11-11 11:30:00,174.61,174.71,172.8,173.81,29031.0,168.5845,168.6811,166.837,167.8121,29031.0
2022-11-11 12:00:00,173.66,174.01,173.62,173.91,10382.0,167.6673,168.0052,167.6287,167.9087,10382.0
2022-11-11 12:30:00,173.89,174.4,173.68,173.68,38690.0,167.8894,168.3818,167.6866,167.6866,38690.0
2022-11-11 13:00:00,173.62,173.68,173.12,173.18,16713.0,167.6287,167.6866,167.146,167.2039,16713.0
2022-11-11 13:30:00,173.2,173.34,172.7,173.08,22341.0,167.2232,167.3584,166.7405,167.1073,22341.0
2022-11-11 14:00:00,173.05,173.29,172.65,173.16,12949.0,167.0784,167.3101,166.6922,167.1846,12949.0
2022-11-11 14:30:00,173.27,173.93,173.08,173.93,19902.0,167.2908,167.928,167.1073,167.928,19902.0
2022-11-11 15:00:00,173.89,174.15,173.44,173.92,20371.0,167.8894,168.1404,167.4549,167.9184,20371.0
2022-11-11 15:30:00,173.94,174.89,173.94,174.49,78181.0,167.9377,168.8549,167.9377,168.4687,78181.0
2022-11-14 09:30:00,175.26,177.52,173.59,177.52,23671.0,169.2121,171.3941,167.5997,171.3941,23671.0
2022-11-14 10:00:00,177.42,178.26,177.27,178.14,6084.0,171.2976,172.1086,171.1527,171.9927,6084.0
2022-11-14 10:30:00,178.15,178.31,177.21,177.4,9315.0,172.0024,172.1569,171.0948,171.2783,9315.0
2022-11-14 11:00:00,177.23,177.82,176.91,177.42,9355.0,171.1141,171.6838,170.8052,171.2976,9355.0
2022-11-14 11:30:00,177.46,179.09,177.45,178.94,12432.0,171.3362,172.9099,171.3265,172.7651,12432.0
2022-11-14 12:00:00,179.03,179.13,178.41,178.77,12276.0,172.852,172.9486,172.2534,172.601,12276.0
2022-11-14 12:30:00,178.83,179.15,178.61,179.15,7015.0,172.6589,172.9679,172.4465,172.9679,7015.0
2022-11-14 13:00:00,179.0,180.06,178.99,179.94,8123.0,172.8231,173.8465,172.8134,173.7306,8123.0
2022-11-14 13:30:00,179.9,180.25,179.78,180.2,8920.0,173.692,174.0299,173.5761,173.9816,8920.0
2022-11-14 14:00:00,180.23,180.23,179.3,180.04,13762.0,174.0106,174.0106,173.1127,173.8272,13762.0
2022-11-14 14:30:00,180.07,180.37,179.97,180.12,15702.0,173.8561,174.1458,173.7596,173.9044,15702.0
2022-11-14 15:00:00,180.23,180.28,179.37,179.59,25920.0,174.0106,174.0589,173.1803,173.3927,25920.0
2022-11-14 15:30:00,179.53,179.53,177.32,177.53,82837.0,173.3348,173.3348,171.201,171.4038,82837.0
2022-11-15 09:30:00,178.79,180.17,177.75,177.84,16439.0,172.6203,173.9527,171.6162,171.7031,16439.0
2022-11-15 10:00:00,177.8,177.82,176.7,176.97,12799.0,171.6645,171.6838,170.6024,170.8631,12799.0
2022-11-15 10:30:00,176.78,178.5,176.59,178.09,11495.0,170.6797,172.3403,170.4962,171.9445,11495.0
2022-11-15 11:00:00,178.09,178.5,177.7,177.96,22059.0,171.9445,172.3403,171.5679,171.8189,22059.0
2022-11-15 11:30:00,178.29,179.16,178.29,179.08,9198.0,172.1376,172.9775,172.1376,172.9003,9198.0
2022-11-15 12:00:00,179.23,180.22,178.86,180.07,23566.0,173.0451,174.001,172.6879,173.8561,23566.0
2022-11-15 12:30:00,180.07,180.24,179.39,179.44,14608.0,173.8561,174.0203,173.1996,173.2479,14608.0
2022-11-15 13:00:00,179.57,179.8,178.52,178.76,13424.0,173.3734,173.5954,172.3596,172.5913,13424.0
2022-11-15 13:30:00,178.79,178.94,178.31,178.9,17512.0,172.6203,172.7651,172.1569,172.7265,17512.0
2022-11-15 14:00:00,178.9,179.74,178.64,179.68,15714.0,172.7265,173.5375,172.4755,173.4796,15714.0
2022-11-15 14:30:00,179.71,179.85,179.39,179.8,5611.0,173.5085,173.6437,173.1996,173.5954,5611.0
2022-11-15 15:00:00,179.73,180.33,179.57,180.21,13597.0,173.5279,174.1072,173.3734,173.9913,13597.0
2022-11-15 15:30:00,180.17,181.3,180.02,181.23,91978.0,173.9527,175.0437,173.8079,174.9761,91978.0
2022-11-16 09:30:00,182.08,182.61,180.57,181.8,40898.0,175.7968,176.3085,174.3389,175.5264,40898.0
2022-11-16 10:00:00,182.03,183.18,181.79,183.18,29056.0,175.7485,176.8588,175.5168,176.8588,29056.0
2022-11-16 10:30:00,182.88,183.64,182.05,182.65,18249.0,176.5692,177.3029,175.7678,176.3471,18249.0
2022-11-16 11:00:00,182.65,183.31,182.11,183.31,9538.0,176.3471,176.9843,175.8257,176.9843,9538.0
2022-11-16 11:30:00,183.19,184.03,183.06,183.8,12669.0,176.8685,177.6795,176.7429,177.4574,12669.0
2022-11-16 12:00:00,183.68,183.7,182.89,182.89,9156.0,177.3416,177.3609,176.5788,176.5788,9156.0
2022-11-16 12:30:00,183.04,183.38,182.97,183.11,5826.0,176.7236,177.0519,176.6561,176.7912,5826.0
2022-11-16 13:00:00,182.92,183.04,182.39,182.69,9675.0,176.6078,176.7236,176.0961,176.3857,9675.0
2022-11-16 13:30:00,182.72,182.76,181.72,181.96,6929.0,176.4147,176.4533,175.4492,175.6809,6929.0
2022-11-16 14:00:00,182.0,182.01,181.25,181.36,10678.0,175.7195,175.7292,174.9954,175.1016,10678.0
2022-11-16 14:30:00,181.25,181.55,180.91,181.55,6851.0,174.9954,175.2851,174.6671,175.2851,6851.0
2022-11-16 15:00:00,181.58,181.6,181.07,181.31,13945.0,175.314,175.3333,174.8216,175.0533,13945.0
2022-11-16 15:30:00,181.34,181.42,180.51,180.7,58231.0,175.0823,175.1595,174.2809,174.4644,58231.0
2022-11-17 09:30:00,179.04,182.34,179.04,182.28,19056.0,172.8617,176.0478,172.8617,175.9899,19056.0
2022-11-17 10:00:00,182.17,183.42,181.9,183.39,23782.0,175.8837,177.0905,175.623,177.0616,23782.0
2022-11-17 10:30:00,183.36,183.38,181.35,181.49,21731.0,177.0326,177.0519,175.092,175.2271,21731.0
2022-11-17 11:00:00,181.58,181.82,181.32,181.5,12534.0,175.314,175.5457,175.063,175.2368,12534.0
2022-11-17 11:30:00,181.56,182.4,181.31,182.28,10550.0,175.2947,176.1057,175.0533,175.9899,10550.0
2022-11-17 12:00:00,182.32,182.84,182.09,182.79,11744.0,176.0285,176.5305,175.8064,176.4823,11744.0
2022-11-17 12:30:00,182.79,182.79,182.03,182.15,6610.0,176.4823,176.4823,175.7485,175.8644,6610.0
2022-11-17 13:00:00,182.31,182.5,182.17,182.3,5339.0,176.0188,176.2023,175.8837,176.0092,5339.0
2022-11-17 13:30:00,182.23,182.39,182.03,182.28,13436.0,175.9416,176.0961,175.7485,175.9899,13436.0
2022-11-17 14:00:00,182.33,182.42,182.03,182.19,10500.0,176.0381,176.125,175.7485,175.903,10500.0
2022-11-17 14:30:00,182.2,182.44,181.78,182.42,31765.0,175.9126,176.1443,175.5071,176.125,31765.0
2022-11-17 15:00:00,182.48,182.58,182.02,182.28,20424.0,176.183,176.2795,175.7388,175.9899,20424.0
2022-11-17 15:30:00,182.31,183.4,182.2,183.12,92480.0,176.0188,177.0712,175.9126,176.8009,92480.0
2022-11-18 09:30:00,185.06,186.93,184.83,184.84,24854.0,178.6739,180.4794,178.4519,178.4615,24854.0
2022-11-18 10:00:00,184.71,187.24,184.71,187.24,21906.0,178.336,180.7787,178.336,180.7787,21906.0
2022-11-18 10:30:00,187.24,187.32,186.53,186.79,17520.0,180.7787,180.8559,180.0932,180.3442,17520.0
2022-11-18 11:00:00,186.89,187.02,186.54,186.97,8687.0,180.4408,180.5663,180.1029,180.518,8687.0
2022-11-18 11:30:00,186.93,187.0,186.35,186.59,10052.0,180.4794,180.547,179.9194,180.1511,10052.0
2022-11-18 12:00:00,186.64,186.9,185.54,185.54,15514.0,180.1994,180.4504,179.1374,179.1374,15514.0
2022-11-18 12:30:00,185.58,185.74,185.29,185.53,14681.0,179.176,179.3305,178.896,179.1277,14681.0
2022-11-18 13:00:00,185.59,186.01,185.54,185.8,12634.0,179.1856,179.5911,179.1374,179.3884,12634.0
2022-11-18 13:30:00,185.82,185.97,185.43,185.89,13107.0,179.4077,179.5525,179.0312,179.4753,13107.0
2022-11-18 14:00:00,185.88,186.33,185.79,185.93,9071.0,179.4656,179.9001,179.3787,179.5139,9071.0
2022-11-18 14:30:00,186.01,186.04,185.54,185.73,10398.0,179.5911,179.6201,179.1374,179.3208,10398.0
2022-11-18 15:00:00,185.85,186.81,185.85,186.81,12028.0,179.4367,180.3635,179.4367,180.3635,12028.0
2022-11-18 15:30:00,186.84,187.75,186.61,187.01,76190.0,180.3925,181.2711,180.1704,180.5566,76190.0
2022-11-21 09:30:00,187.65,188.73,187.31,188.2,14068.0,181.1746,182.2173,180.8463,181.7056,14068.0
2022-11-21 10:00:00,188.01,189.1,188.01,189.1,15659.0,181.5221,182.5745,181.5221,182.5745,15659.0
2022-11-21 10:30:00,188.94,190.37,188.81,190.01,42198.0,182.42,183.8007,182.2945,183.4531,42198.0
2022-11-21 11:00:00,190.08,190.18,189.46,189.62,23269.0,183.5207,183.6173,182.9221,183.0766,23269.0
2022-11-21 11:30:00,189.63,190.57,189.32,189.85,58397.0,183.0862,183.9938,182.7869,183.2986,58397.0
2022-11-21 12:00:00,189.82,190.09,189.32,189.59,10427.0,183.2697,183.5304,182.7869,183.0476,10427.0
2022-11-21 12:30:00,189.6,189.8,188.86,189.07,10668.0,183.0573,183.2504,182.3428,182.5456,10668.0
2022-11-21 13:00:00,188.96,189.21,188.96,188.96,12333.0,182.4393,182.6807,182.4393,182.4393,12333.0
2022-11-21 13:30:00,188.96,189.02,188.57,188.69,9233.0,182.4393,182.4973,182.0628,182.1787,9233.0
2022-11-21 14:00:00,188.73,189.03,188.47,188.48,10546.0,182.2173,182.5069,181.9663,181.9759,10546.0
2022-11-21 14:30:00,188.56,188.68,188.16,188.29,10350.0,182.0532,182.169,181.667,181.7925,10350.0
2022-11-21 15:00:00,188.28,188.87,188.13,188.24,24213.0,181.7828,182.3525,181.638,181.7442,24213.0
2022-11-21 15:30:00,188.22,188.98,188.13,188.81,75183.0,181.7249,182.4587,181.638,182.2945,75183.0
2022-11-22 09:30:00,189.02,190.66,187.24,187.26,33661.0,182.4973,184.0807,180.7787,180.798,33661.0
2022-11-22 10:00:00,187.25,187.68,186.54,187.61,27337.0,180.7884,181.2035,180.1029,181.1359,27337.0
2022-11-22 10:30:00,187.67,187.91,186.96,187.83,17288.0,181.1939,181.4256,180.5084,181.3483,17288.0
2022-11-22 11:00:00,187.85,187.98,187.52,187.65,15231.0,181.3677,181.4932,181.049,181.1746,15231.0
2022-11-22 11:30:00,187.63,188.16,187.63,188.14,6623.0,181.1552,181.667,181.1552,181.6476,6623.0
2022-11-22 12:00:00,188.15,188.15,187.01,187.24,10445.0,181.6573,181.6573,180.5566,180.7787,10445.0
2022-11-22 12:30:00,187.23,187.66,187.04,187.47,8078.0,180.769,181.1842,180.5856,181.0008,8078.0
2022-11-22 13:00:00,187.52,188.16,187.52,188.09,8659.0,181.049,181.667,181.049,181.5994,8659.0
2022-11-22 13:30:00,188.03,188.35,188.01,188.14,7913.0,181.5414,181.8504,181.5221,181.6476,7913.0
2022-11-22 14:00:00,188.19,188.52,187.93,188.44,12133.0,181.6959,182.0145,181.4449,181.9373,12133.0
2022-11-22 14:30:00,188.42,188.81,188.39,188.77,6200.0,181.918,182.2945,181.889,182.2559,6200.0
2022-11-22 15:00:00,188.71,188.88,188.67,188.84,8716.0,182.198,182.3621,182.1594,182.3235,8716.0
2022-11-22 15:30:00,188.79,189.34,188.72,188.88,71492.0,182.2752,182.8062,182.2076,182.3621,71492.0
2022-11-23 09:30:00,189.34,190.52,187.85,190.04,8507.0,182.8062,183.9455,181.3677,183.4821,8507.0
2022-11-23 10:00:00,190.3,190.3,189.38,189.55,7970.0,183.7331,183.7331,182.8449,183.009,7970.0
2022-11-23 10:30:00,189.58,189.83,189.06,189.11,15929.0,183.038,183.2793,182.5359,182.5842,15929.0
2022-11-23 11:00:00,189.27,189.64,189.07,189.19,7483.0,182.7387,183.0959,182.5456,182.6614,7483.0
2022-11-23 11:30:00,189.16,189.35,188.29,188.45,6400.0,182.6324,182.8159,181.7925,181.9469,6400.0
2022-11-23 12:00:00,188.41,188.62,188.31,188.62,4032.0,181.9083,182.1111,181.8118,182.1111,4032.0
2022-11-23 12:30:00,188.48,188.59,188.25,188.34,2045.0,181.9759,182.0821,181.7539,181.8407,2045.0
2022-11-23 13:00:00,188.34,188.67,188.24,188.67,2619.0,181.8407,182.1594,181.7442,182.1594,2619.0
2022-11-23 13:30:00,188.73,188.98,188.56,188.98,8201.0,182.2173,182.4587,182.0532,182.4587,8201.0
2022-11-23 14:00:00,189.28,189.47,188.83,189.41,5579.0,182.7483,182.9318,182.3138,182.8738,5579.0
2022-11-23 14:30:00,189.25,189.55,189.01,189.55,4565.0,182.7193,183.009,182.4876,183.009,4565.0
2022-11-23 15:00:00,189.43,189.7,189.27,189.36,5847.0,182.8931,183.1538,182.7387,182.8255,5847.0
2022-11-23 15:30:00,189.27,190.07,189.09,190.06,36180.0,182.7387,183.511,182.5649,183.5014,36180.0
2022-11-25 09:30:00,190.31,191.61,190.29,191.37,11873.0,183.7428,184.9979,183.7235,184.7662,11873.0
2022-11-25 10:00:00,191.24,191.47,190.94,191.46,5620.0,184.6407,184.8627,184.351,184.8531,5620.0
2022-11-25 10:30:00,191.47,191.7,191.1,191.29,8051.0,184.8627,185.0848,184.5055,184.6889,8051.0
2022-11-25 11:00:00,191.07,191.76,191.07,191.28,18638.0,184.4765,185.1427,184.4765,184.6793,18638.0
2022-11-25 11:30:00,191.13,191.33,190.91,191.01,5500.0,184.5345,184.7276,184.3221,184.4186,5500.0
2022-11-25 12:00:00,190.98,191.32,190.83,191.27,4393.0,184.3896,184.7179,184.2448,184.6696,4393.0
2022-11-25 12:30:00,191.23,191.45,190.72,191.42,19287.0,184.631,184.8434,184.1386,184.8145,19287.0
2022-11-28 09:30:00,190.07,192.35,190.07,191.26,14545.0,183.511,185.7124,183.511,184.66,14545.0
2022-11-28 10:00:00,191.26,191.26,190.64,190.93,7489.0,184.66,184.66,184.0614,184.3414,7489.0
2022-11-28 10:30:00,190.98,191.21,190.9,191.18,7465.0,184.3896,184.6117,184.3124,184.5827,7465.0
2022-11-28 11:00:00,191.12,191.43,190.97,191.31,4216.0,184.5248,184.8241,184.38,184.7083,4216.0
2022-11-28 11:30:00,191.34,191.34,190.51,190.74,7987.0,184.7372,184.7372,183.9359,184.1579,7987.0
2022-11-28 12:00:00,190.7,190.84,190.15,190.27,13877.0,184.1193,184.2545,183.5883,183.7041,13877.0
2022-11-28 12:30:00,190.09,190.33,189.49,189.51,4136.0,183.5304,183.7621,182.9511,182.9704,4136.0
2022-11-28 13:00:00,189.55,189.91,189.51,189.64,4412.0,183.009,183.3566,182.9704,183.0959,4412.0
2022-11-28 13:30:00,189.62,189.62,188.8,188.84,5308.0,183.0766,183.0766,182.2849,182.3235,5308.0
2022-11-28 14:00:00,188.93,188.93,188.34,188.34,7376.0,182.4104,182.4104,181.8407,181.8407,7376.0
2022-11-28 14:30:00,188.38,188.7,188.31,188.5,10317.0,181.8794,182.1883,181.8118,181.9952,10317.0
2022-11-28 15:00:00,188.52,188.86,188.39,188.43,11459.0,182.0145,182.3428,181.889,181.9276,11459.0
2022-11-28 15:30:00,188.47,189.04,188.35,188.81,35183.0,181.9663,182.5166,181.8504,182.2945,35183.0
2022-11-29 09:30:00,188.71,189.64,187.95,188.65,13198.0,182.198,183.0959,181.4642,182.14,13198.0
2022-11-29 10:00:00,188.78,188.79,187.8,188.02,30332.0,182.2656,182.2752,181.3194,181.5318,30332.0
2022-11-29 10:30:00,188.08,188.29,187.34,187.35,16700.0,181.5897,181.7925,180.8753,180.8849,16700.0
2022-11-29 11:00:00,187.4,187.4,184.91,184.91,16523.0,180.9332,180.9332,178.5291,178.5291,16523.0
2022-11-29 11:30:00,185.03,185.06,184.49,184.51,22868.0,178.645,178.6739,178.1236,178.1429,22868.0
2022-11-29 12:00:00,184.46,184.53,183.87,184.08,12973.0,178.0946,178.1622,177.525,177.7277,12973.0
2022-11-29 12:30:00,184.15,185.59,184.15,185.26,8124.0,177.7953,179.1856,177.7953,178.867,8124.0
2022-11-29 13:00:00,185.16,185.29,184.63,184.97,6706.0,178.7705,178.896,178.2588,178.587,6706.0
2022-11-29 13:30:00,184.83,185.73,184.68,185.66,10042.0,178.4519,179.3208,178.307,179.2532,10042.0
2022-11-29 14:00:00,185.73,186.28,185.73,186.0,4414.0,179.3208,179.8518,179.3208,179.5815,4414.0
2022-11-29 14:30:00,185.9,185.9,185.25,185.56,6084.0,179.4849,179.4849,178.8574,179.1567,6084.0
2022-11-29 15:00:00,185.56,185.88,185.43,185.72,6498.0,179.1567,179.4656,179.0312,179.3112,6498.0
2022-11-29 15:30:00,185.78,186.17,185.64,185.92,46949.0,179.3691,179.7456,179.2339,179.5043,46949.0
2022-11-30 09:30:00,185.33,186.76,185.16,185.93,7663.0,179.3977,180.7819,179.2331,179.9785,7663.0
2022-11-30 10:00:00,186.02,186.56,185.68,185.87,11350.0,180.0656,180.5883,179.7365,179.9204,11350.0
2022-11-30 10:30:00,186.05,186.68,185.6,186.17,4686.0,180.0946,180.7044,179.659,180.2108,4686.0
2022-11-30 11:00:00,186.25,186.31,185.7,186.17,5803.0,180.2882,180.3463,179.7558,180.2108,5803.0
2022-11-30 11:30:00,186.15,186.62,185.96,186.17,5369.0,180.1914,180.6464,180.0075,180.2108,5369.0
2022-11-30 12:00:00,186.19,186.29,185.73,186.02,4645.0,180.2301,180.3269,179.7849,180.0656,4645.0
2022-11-30 12:30:00,186.01,186.33,185.97,186.09,5365.0,180.0559,180.3657,180.0172,180.1333,5365.0
2022-11-30 13:00:00,186.09,186.57,186.07,186.1,7516.0,180.1333,180.598,180.114,180.143,7516.0
2022-11-30 13:30:00,185.98,187.82,185.73,187.82,8308.0,180.0269,181.808,179.7849,181.808,8308.0
2022-11-30 14:00:00,188.02,189.26,188.02,189.17,6700.0,182.0016,183.2019,182.0016,183.1147,6700.0
2022-11-30 14:30:00,189.22,189.57,188.97,189.4,8264.0,183.1631,183.5019,182.9211,183.3374,8264.0
2022-11-30 15:00:00,189.53,189.94,189.53,189.89,6037.0,183.4632,183.8601,183.4632,183.8117,6037.0
2022-11-30 15:30:00,189.92,190.36,189.0,189.28,67661.0,183.8407,184.2667,182.9502,183.2212,67661.0
2022-12-01 09:30:00,189.75,191.61,189.54,190.96,25266.0,183.6762,185.4766,183.4729,184.8474,25266.0
2022-12-01 10:00:00,191.04,191.14,188.75,188.93,13619.0,184.9249,185.0217,182.7082,182.8824,13619.0
2022-12-01 10:30:00,188.89,189.27,188.3,188.94,16565.0,182.8437,183.2115,182.2726,182.8921,16565.0
2022-12-01 11:00:00,188.92,189.29,188.27,189.12,23188.0,182.8727,183.2309,182.2436,183.0663,23188.0
2022-12-01 11:30:00,189.15,189.8,189.11,189.52,8444.0,183.0954,183.7246,183.0567,183.4535,8444.0
2022-12-01 12:00:00,189.34,189.53,188.8,189.32,5040.0,183.2793,183.4632,182.7566,183.2599,5040.0
2022-12-01 12:30:00,189.38,189.7,189.37,189.52,12499.0,183.318,183.6278,183.3083,183.4535,12499.0
2022-12-01 13:00:00,189.52,190.8,189.48,190.19,13116.0,183.4535,184.6926,183.4148,184.1021,13116.0
2022-12-01 13:30:00,190.21,191.05,190.04,190.97,8515.0,184.1215,184.9346,183.9569,184.8571,8515.0
2022-12-01 14:00:00,190.89,190.97,190.41,190.62,9306.0,184.7797,184.8571,184.3151,184.5183,9306.0
2022-12-01 14:30:00,190.62,191.46,190.59,191.43,9391.0,184.5183,185.3314,184.4893,185.3024,9391.0
2022-12-01 15:00:00,191.39,191.46,191.02,191.08,10161.0,185.2637,185.3314,184.9055,184.9636,10161.0
2022-12-01 15:30:00,191.22,191.51,190.57,190.61,63768.0,185.0991,185.3798,184.4699,184.5087,63768.0
2022-12-02 09:30:00,188.5,189.72,188.29,188.44,16534.0,182.4662,183.6471,182.2629,182.4081,16534.0
2022-12-02 10:00:00,188.61,189.43,188.42,189.31,14613.0,182.5727,183.3664,182.3888,183.2503,14613.0
2022-12-02 10:30:00,189.28,190.59,189.27,190.17,15096.0,183.2212,184.4893,183.2115,184.0827,15096.0
2022-12-02 11:00:00,190.22,190.47,189.8,190.44,9492.0,184.1311,184.3731,183.7246,184.3441,9492.0
2022-12-02 11:30:00,190.31,191.08,190.26,191.08,7187.0,184.2183,184.9636,184.1699,184.9636,7187.0
2022-12-02 12:00:00,191.17,191.57,191.15,191.39,5798.0,185.0507,185.4379,185.0314,185.2637,5798.0
2022-12-02 12:30:00,191.38,191.65,191.2,191.5,7181.0,185.254,185.5154,185.0798,185.3702,7181.0
2022-12-02 13:00:00,191.53,191.99,191.31,191.99,5790.0,185.3992,185.8445,185.1862,185.8445,5790.0
2022-12-02 13:30:00,192.07,192.29,191.79,191.96,4486.0,185.9219,186.1349,185.6509,185.8154,4486.0
2022-12-02 14:00:00,191.81,192.08,191.45,191.47,8283.0,185.6702,185.9316,185.3218,185.3411,8283.0
2022-12-02 14:30:00,191.61,191.86,191.29,191.86,5312.0,185.4766,185.7186,185.1669,185.7186,5312.0
2022-12-02 15:00:00,191.9,192.33,191.75,191.79,9277.0,185.7574,186.1736,185.6122,185.6509,9277.0
2022-12-02 15:30:00,191.79,191.89,191.2,191.6,50027.0,185.6509,185.7477,185.0798,185.467,50027.0
2022-12-05 09:30:00,190.73,190.73,188.85,189.01,11644.0,184.6248,184.6248,182.805,182.9599,11644.0
2022-12-05 10:00:00,189.12,189.71,188.73,189.62,7952.0,183.0663,183.6375,182.6888,183.5503,7952.0
2022-12-05 10:30:00,189.78,190.86,189.77,190.55,13604.0,183.7052,184.7506,183.6955,184.4506,13604.0
2022-12-05 11:00:00,190.48,190.5,189.68,190.11,9152.0,184.3828,184.4022,183.6084,184.0247,9152.0
2022-12-05 11:30:00,190.1,190.1,189.37,189.37,4306.0,184.015,184.015,183.3083,183.3083,4306.0
2022-12-05 12:00:00,189.43,189.87,189.34,189.53,12097.0,183.3664,183.7923,183.2793,183.4632,12097.0
2022-12-05 12:30:00,189.5,189.52,189.11,189.17,4854.0,183.4342,183.4535,183.0567,183.1147,4854.0
2022-12-05 13:00:00,189.16,189.45,189.06,189.06,5075.0,183.1051,183.3858,183.0083,183.0083,5075.0
2022-12-05 13:30:00,189.08,189.37,189.01,189.15,5648.0,183.0276,183.3083,182.9599,183.0954,5648.0
2022-12-05 14:00:00,189.07,189.25,188.81,188.91,8386.0,183.0179,183.1922,182.7663,182.8631,8386.0
2022-12-05 14:30:00,188.84,189.14,188.49,189.07,6031.0,182.7953,183.0857,182.4565,183.0179,6031.0
2022-12-05 15:00:00,189.07,189.11,188.7,188.76,14603.0,183.0179,183.0567,182.6598,182.7179,14603.0
2022-12-05 15:30:00,188.78,189.11,188.71,188.84,47647.0,182.7372,183.0567,182.6695,182.7953,47647.0
2022-12-06 09:30:00,188.5,188.61,187.36,187.75,9115.0,182.4662,182.5727,181.3627,181.7402,9115.0
2022-12-06 10:00:00,187.64,187.76,185.91,186.04,12781.0,181.6337,181.7499,179.9591,180.0849,12781.0
2022-12-06 10:30:00,186.04,187.12,185.92,186.94,13667.0,180.0849,181.1304,179.9688,180.9561,13667.0
2022-12-06 11:00:00,186.99,187.3,186.51,186.89,8734.0,181.0045,181.3046,180.5399,180.9077,8734.0
2022-12-06 11:30:00,187.04,187.39,186.74,186.97,5823.0,181.0529,181.3917,180.7625,180.9852,5823.0
2022-12-06 12:00:00,186.95,187.01,185.91,186.02,4500.0,180.9658,181.0239,179.9591,180.0656,4500.0
2022-12-06 12:30:00,186.18,186.18,185.43,185.52,8021.0,180.2205,180.2205,179.4945,179.5816,8021.0
2022-12-06 13:00:00,185.38,185.38,184.19,184.19,3559.0,179.4461,179.4461,178.2942,178.2942,3559.0
2022-12-06 13:30:00,184.25,184.37,183.88,184.06,6268.0,178.3522,178.4684,177.9941,178.1683,6268.0
2022-12-06 14:00:00,184.11,184.11,183.02,183.11,5260.0,178.2167,178.2167,177.1616,177.2487,5260.0
2022-12-06 14:30:00,183.08,183.37,182.72,183.11,10491.0,177.2197,177.5004,176.8712,177.2487,10491.0
2022-12-06 15:00:00,183.17,183.44,182.69,182.73,9704.0,177.3068,177.5682,176.8422,176.8809,9704.0
2022-12-06 15:30:00,182.75,183.59,182.69,183.48,59811.0,176.9002,177.7134,176.8422,177.6069,59811.0
2022-12-07 09:30:00,183.96,186.06,183.0,183.75,10743.0,178.0715,180.1043,177.1422,177.8682,10743.0
2022-12-07 10:00:00,183.74,184.21,183.38,184.21,10302.0,177.8586,178.3135,177.5101,178.3135,10302.0
2022-12-07 10:30:00,184.34,185.64,184.07,185.64,7563.0,178.4394,179.6977,178.178,179.6977,7563.0
2022-12-07 11:00:00,185.75,185.95,184.61,184.63,11255.0,179.8042,179.9978,178.7007,178.7201,11255.0
2022-12-07 11:30:00,184.66,185.42,184.51,185.41,6832.0,178.7491,179.4848,178.6039,179.4751,6832.0
2022-12-07 12:00:00,185.44,185.6,184.97,185.41,29056.0,179.5041,179.659,179.0492,179.4751,29056.0
2022-12-07 12:30:00,185.28,185.33,184.7,185.13,8047.0,179.3493,179.3977,178.7878,179.2041,8047.0
2022-12-07 13:00:00,185.14,185.54,184.9,185.41,5963.0,179.2137,179.6009,178.9814,179.4751,5963.0
2022-12-07 13:30:00,185.33,185.99,185.17,185.27,11244.0,179.3977,180.0365,179.2428,179.3396,11244.0
2022-12-07 14:00:00,185.13,185.13,184.31,184.52,6015.0,179.2041,179.2041,178.4103,178.6136,6015.0
2022-12-07 14:30:00,184.44,184.8,184.37,184.45,5713.0,178.5361,178.8846,178.4684,178.5458,5713.0
2022-12-07 15:00:00,184.48,184.57,183.98,184.52,6122.0,178.5749,178.662,178.0909,178.6136,6122.0
2022-12-07 15:30:00,184.67,184.88,184.29,184.78,32077.0,178.7588,178.9621,178.391,178.8653,32077.0
2022-12-08 09:30:00,184.69,184.69,183.1,183.94,8162.0,178.7781,178.7781,177.239,178.0522,8162.0
2022-12-08 10:00:00,183.95,185.23,183.95,184.7,17431.0,178.0618,179.3009,178.0618,178.7878,17431.0
2022-12-08 10:30:00,184.65,185.51,184.55,185.51,9531.0,178.7394,179.5719,178.6426,179.5719,9531.0
2022-12-08 11:00:00,185.44,185.57,184.41,184.79,6327.0,179.5041,179.63,178.5071,178.8749,6327.0
2022-12-08 11:30:00,184.76,185.1,184.76,184.97,4777.0,178.8459,179.175,178.8459,179.0492,4777.0
2022-12-08 12:00:00,185.12,185.28,184.9,185.24,6562.0,179.1944,179.3493,178.9814,179.3105,6562.0
2022-12-08 12:30:00,185.21,185.49,185.07,185.49,2392.0,179.2815,179.5525,179.146,179.5525,2392.0
2022-12-08 13:00:00,185.48,185.48,184.84,185.15,9907.0,179.5429,179.5429,178.9233,179.2234,9907.0
2022-12-08 13:30:00,185.25,185.58,184.78,184.99,7314.0,179.3202,179.6397,178.8653,179.0685,7314.0
2022-12-08 14:00:00,184.91,184.91,184.11,184.14,5561.0,178.9911,178.9911,178.2167,178.2458,5561.0
2022-12-08 14:30:00,184.07,184.48,184.07,184.3,5086.0,178.178,178.5749,178.178,178.4006,5086.0
2022-12-08 15:00:00,184.18,184.36,183.91,184.36,3648.0,178.2845,178.4587,178.0231,178.4587,3648.0
2022-12-08 15:30:00,184.39,184.99,184.2,184.95,42222.0,178.4878,179.0685,178.3038,179.0298,42222.0
2022-12-09 09:30:00,184.41,184.95,182.69,183.52,7770.0,178.5071,179.0298,176.8422,177.6456,7770.0
2022-12-09 10:00:00,183.47,183.81,183.11,183.6,5912.0,177.5972,177.9263,177.2487,177.723,5912.0
2022-12-09 10:30:00,183.6,183.75,183.11,183.52,46042.0,177.723,177.8682,177.2487,177.6456,46042.0
2022-12-09 11:00:00,183.37,183.58,182.77,183.27,13251.0,177.5004,177.7037,176.9196,177.4036,13251.0
2022-12-09 11:30:00,183.1,183.41,182.88,183.41,2247.0,177.239,177.5391,177.0261,177.5391,2247.0
2022-12-09 12:00:00,183.59,183.59,183.14,183.21,2772.0,177.7134,177.7134,177.2778,177.3455,2772.0
2022-12-09 12:30:00,183.35,183.5,183.01,183.08,4009.0,177.481,177.6262,177.1519,177.2197,4009.0
2022-12-09 13:00:00,182.94,182.99,182.58,182.85,2619.0,177.0842,177.1326,176.7357,176.997,2619.0
2022-12-09 13:30:00,183.03,183.38,183.03,183.14,5331.0,177.1713,177.5101,177.1713,177.2778,5331.0
2022-12-09 14:00:00,183.03,183.06,182.74,182.92,7551.0,177.1713,177.2003,176.8906,177.0648,7551.0
2022-12-09 14:30:00,182.94,183.12,182.57,182.93,10251.0,177.0842,177.2584,176.726,177.0745,10251.0
2022-12-09 15:00:00,182.94,183.09,182.5,182.63,10851.0,177.0842,177.2294,176.6582,176.7841,10851.0
2022-12-09 15:30:00,182.62,182.69,181.25,181.53,48194.0,176.7744,176.8422,175.4483,175.7193,48194.0
2022-12-12 09:30:00,182.03,183.22,181.81,182.86,9307.0,176.2033,177.3552,175.9903,177.0067,9307.0
2022-12-12 10:00:00,183.15,183.15,182.09,182.61,7208.0,177.2874,177.2874,176.2614,176.7647,7208.0
2022-12-12 10:30:00,182.58,183.01,182.51,182.6,14336.0,176.7357,177.1519,176.6679,176.755,14336.0
2022-12-12 11:00:00,182.46,182.54,182.03,182.04,5011.0,176.6195,176.697,176.2033,176.213,5011.0
2022-12-12 11:30:00,182.03,182.03,181.55,181.55,4358.0,176.2033,176.2033,175.7387,175.7387,4358.0
2022-12-12 12:00:00,181.65,181.72,181.22,181.54,6235.0,175.8355,175.9032,175.4192,175.729,6235.0
2022-12-12 12:30:00,181.5,182.21,181.43,181.84,9552.0,175.6903,176.3775,175.6225,176.0194,9552.0
2022-12-12 13:00:00,181.93,181.94,181.36,181.69,12707.0,176.1065,176.1162,175.5547,175.8742,12707.0
2022-12-12 13:30:00,181.8,181.97,181.6,181.62,2825.0,175.9807,176.1452,175.7871,175.8064,2825.0
2022-12-12 14:00:00,181.6,181.85,181.27,181.47,9926.0,175.7871,176.0291,175.4676,175.6612,9926.0
2022-12-12 14:30:00,181.5,181.9,181.37,181.85,8582.0,175.6903,176.0775,175.5644,176.0291,8582.0
2022-12-12 15:00:00,181.9,183.26,181.9,182.89,11192.0,176.0775,177.3939,176.0775,177.0358,11192.0
2022-12-12 15:30:00,183.0,183.03,182.6,182.89,42902.0,177.1422,177.1713,176.755,177.0358,42902.0
2022-12-13 09:30:00,187.06,187.23,184.38,186.65,29547.0,181.0723,181.2368,178.4781,180.6754,29547.0
2022-12-13 10:00:00,186.49,186.59,184.61,184.63,15599.0,180.5205,180.6173,178.7007,178.7201,15599.0
2022-12-13 10:30:00,184.62,185.17,184.38,184.52,9654.0,178.7104,179.2428,178.4781,178.6136,9654.0
2022-12-13 11:00:00,184.47,185.16,184.3,184.41,5613.0,178.5652,179.2331,178.4006,178.5071,5613.0
2022-12-13 11:30:00,184.67,184.88,183.03,183.11,4800.0,178.7588,178.9621,177.1713,177.2487,4800.0
2022-12-13 12:00:00,183.47,183.47,181.69,181.72,5190.0,177.5972,177.5972,175.8742,175.9032,5190.0
2022-12-13 12:30:00,181.7,181.78,180.74,180.99,6885.0,175.8839,175.9613,174.9546,175.1966,6885.0
2022-12-13 13:00:00,180.99,182.14,180.95,181.69,5719.0,175.1966,176.3098,175.1579,175.8742,5719.0
2022-12-13 13:30:00,181.81,181.87,181.14,181.46,4600.0,175.9903,176.0484,175.3418,175.6515,4600.0
2022-12-13 14:00:00,181.87,182.56,181.85,182.46,9163.0,176.0484,176.7163,176.0291,176.6195,9163.0
2022-12-13 14:30:00,182.56,183.45,182.5,182.61,9121.0,176.7163,177.5778,176.6582,176.7647,9121.0
2022-12-13 15:00:00,182.66,182.71,182.02,182.5,9933.0,176.8131,176.8615,176.1936,176.6582,9933.0
2022-12-13 15:30:00,182.64,183.4,182.25,183.11,60614.0,176.7938,177.5294,176.4163,177.2487,60614.0
2022-12-14 09:30:00,183.42,185.02,179.34,184.81,11773.0,177.5488,179.0976,173.5994,178.8943,11773.0
2022-12-14 10:00:00,184.65,185.23,184.17,184.58,7488.0,178.7394,179.3009,178.2748,178.6717,7488.0
2022-12-14 10:30:00,184.53,184.57,183.72,183.72,12851.0,178.6233,178.662,177.8392,177.8392,12851.0
2022-12-14 11:00:00,183.97,184.13,183.18,183.46,28210.0,178.0812,178.2361,177.3165,177.5875,28210.0
2022-12-14 11:30:00,183.5,183.52,182.62,182.66,13452.0,177.6262,177.6456,176.7744,176.8131,13452.0
2022-12-14 12:00:00,182.57,182.71,182.15,182.31,9404.0,176.726,176.8615,176.3195,176.4743,9404.0
2022-12-14 12:30:00,182.16,182.43,182.06,182.43,4915.0,176.3291,176.5905,176.2323,176.5905,4915.0
2022-12-14 13:00:00,182.5,182.75,182.29,182.54,3939.0,176.6582,176.9002,176.455,176.697,3939.0
2022-12-14 13:30:00,182.5,183.05,182.48,182.81,5840.0,176.6582,177.1906,176.6389,176.9583,5840.0
2022-12-14 14:00:00,182.52,182.52,179.97,180.78,12620.0,176.6776,176.6776,174.2092,174.9933,12620.0
2022-12-14 14:30:00,180.29,180.59,179.25,180.09,14855.0,174.519,174.8094,173.5123,174.3254,14855.0
2022-12-14 15:00:00,180.26,181.77,179.82,180.3,10437.0,174.49,175.9516,174.064,174.5287,10437.0
2022-12-14 15:30:00,180.0,180.9,179.47,180.59,51683.0,174.2383,175.1095,173.7252,174.8094,51683.0
2022-12-15 09:30:00,179.36,180.98,176.86,176.86,15534.0,173.6188,175.1869,171.1988,171.1988,15534.0
2022-12-15 10:00:00,177.13,177.77,177.1,177.11,5606.0,171.4601,172.0797,171.4311,171.4408,5606.0
2022-12-15 10:30:00,177.27,177.84,176.83,177.32,31199.0,171.5957,172.1474,171.1697,171.6441,31199.0
2022-12-15 11:00:00,177.13,177.51,176.74,177.41,16655.0,171.4601,171.828,171.0826,171.7312,16655.0
2022-12-15 11:30:00,177.44,178.56,177.21,177.53,22110.0,171.7602,172.8444,171.5376,171.8473,22110.0
2022-12-15 12:00:00,177.64,177.88,177.2,177.56,18594.0,171.9538,172.1861,171.5279,171.8764,18594.0
2022-12-15 12:30:00,177.72,178.12,177.4,177.51,3275.0,172.0313,172.4185,171.7215,171.828,3275.0
2022-12-15 13:00:00,177.41,177.49,177.21,177.46,14399.0,171.7312,171.8086,171.5376,171.7796,14399.0
2022-12-15 13:30:00,177.37,177.47,176.81,177.47,18635.0,171.6925,171.7893,171.1504,171.7893,18635.0
2022-12-15 14:00:00,177.32,177.41,176.94,177.4,5058.0,171.6441,171.7312,171.2762,171.7215,5058.0
2022-12-15 14:30:00,177.43,178.21,177.42,177.94,9300.0,171.7505,172.5056,171.7409,172.2442,9300.0
2022-12-15 15:00:00,177.89,178.21,177.55,178.08,14406.0,172.1958,172.5056,171.8667,172.3797,14406.0
2022-12-15 15:30:00,178.11,178.39,177.24,177.99,48736.0,172.4088,172.6798,171.5666,172.2926,48736.0
2022-12-16 09:30:00,176.4,177.81,175.7,177.1,63485.0,170.7535,172.1184,170.0759,171.4311,63485.0
2022-12-16 10:00:00,177.12,177.12,175.85,176.35,9270.0,171.4505,171.4505,170.2211,170.7051,9270.0
2022-12-16 10:30:00,176.12,176.46,175.73,176.46,12861.0,170.4825,170.8116,170.105,170.8116,12861.0
2022-12-16 11:00:00,176.52,177.36,175.87,176.97,39157.0,170.8697,171.6828,170.2405,171.3053,39157.0
2022-12-16 11:30:00,177.16,177.32,176.77,177.0,19043.0,171.4892,171.6441,171.1117,171.3343,19043.0
2022-12-16 12:00:00,176.96,177.38,176.78,177.37,17946.0,171.2956,171.7021,171.1213,171.6925,17946.0
2022-12-16 12:30:00,177.32,177.39,176.72,176.96,13179.0,171.6441,171.7118,171.0633,171.2956,13179.0
2022-12-16 13:00:00,176.98,177.21,176.53,176.74,29346.0,171.3149,171.5376,170.8793,171.0826,29346.0
2022-12-16 13:30:00,176.83,177.17,176.5,177.12,14596.0,171.1697,171.4989,170.8503,171.4505,14596.0
2022-12-16 14:00:00,177.11,177.47,177.07,177.11,13839.0,171.4408,171.7893,171.4021,171.4408,13839.0
2022-12-16 14:30:00,177.12,177.69,176.85,177.65,17249.0,171.4505,172.0022,171.1891,171.9635,17249.0
2022-12-16 15:00:00,177.73,178.25,177.43,178.2,21606.0,172.0409,172.5443,171.7505,172.4959,21606.0
2022-12-16 15:30:00,178.25,179.14,177.42,177.48,116323.0,172.5443,173.4058,171.7409,171.7989,116323.0
2022-12-19 09:30:00,174.7,178.24,174.7,177.39,12306.0,169.1079,172.5346,169.1079,171.7118,12306.0
2022-12-19 10:00:00,177.19,178.45,177.0,178.03,13143.0,171.5182,172.7379,171.3343,172.3313,13143.0
2022-12-19 10:30:00,178.06,178.76,177.7,177.83,35327.0,172.3604,173.038,172.0119,172.1377,35327.0
2022-12-19 11:00:00,177.74,177.74,176.03,176.26,8809.0,172.0506,172.0506,170.3954,170.618,8809.0
2022-12-19 11:30:00,176.22,176.46,175.61,176.11,33616.0,170.5793,170.8116,169.9888,170.4728,33616.0
2022-12-19 12:00:00,176.04,176.61,175.92,175.92,8791.0,170.405,170.9568,170.2889,170.2889,8791.0
2022-12-19 12:30:00,175.87,176.18,175.68,175.77,11429.0,170.2405,170.5405,170.0566,170.1437,11429.0
2022-12-19 13:00:00,175.82,175.91,175.29,175.46,16920.0,170.1921,170.2792,169.679,169.8436,16920.0
2022-12-19 13:30:00,175.49,175.57,175.2,175.4,7849.0,169.8726,169.9501,169.5919,169.7855,7849.0
2022-12-19 14:00:00,175.44,175.68,175.27,175.49,8531.0,169.8242,170.0566,169.6597,169.8726,8531.0
2022-12-19 14:30:00,175.44,175.67,174.92,175.24,14868.0,169.8242,170.0469,169.3209,169.6306,14868.0
2022-12-19 15:00:00,175.21,175.44,174.9,175.34,11632.0,169.6016,169.8242,169.3015,169.7274,11632.0
2022-12-19 15:30:00,175.34,175.68,175.03,175.38,75247.0,169.7274,170.0566,169.4274,169.7662,75247.0
2022-12-20 09:30:00,174.68,175.32,173.81,174.99,8677.0,169.0886,169.7081,168.2464,169.3886,8677.0
2022-12-20 10:00:00,175.09,175.76,174.85,175.69,12915.0,169.4854,170.134,169.2531,170.0662,12915.0
2022-12-20 10:30:00,175.71,176.13,175.12,175.21,10727.0,170.0856,170.4921,169.5145,169.6016,10727.0
2022-12-20 11:00:00,175.19,175.64,174.8,174.82,15417.0,169.5822,170.0178,169.2047,169.2241,15417.0
2022-12-20 11:30:00,174.87,176.05,174.86,176.05,4256.0,169.2725,170.4147,169.2628,170.4147,4256.0
2022-12-20 12:00:00,176.06,176.6,175.81,176.29,18722.0,170.4244,170.9471,170.1824,170.647,18722.0
2022-12-20 12:30:00,176.28,176.63,176.0,176.63,8661.0,170.6373,170.9761,170.3663,170.9761,8661.0
2022-12-20 13:00:00,176.69,176.8,175.95,176.31,11186.0,171.0342,171.1407,170.3179,170.6664,11186.0
2022-12-20 13:30:00,176.38,176.68,176.13,176.23,6800.0,170.7341,171.0245,170.4921,170.5889,6800.0
2022-12-20 14:00:00,176.19,176.57,176.07,176.18,5764.0,170.5502,170.9181,170.4341,170.5405,5764.0
2022-12-20 14:30:00,176.27,176.27,175.59,175.75,9885.0,170.6277,170.6277,169.9694,170.1243,9885.0
2022-12-20 15:00:00,175.79,176.43,175.56,176.42,16296.0,170.163,170.7825,169.9404,170.7729,16296.0
2022-12-20 15:30:00,176.37,176.52,176.24,176.5,43824.0,170.7245,170.8697,170.5986,170.8503,43824.0
2022-12-21 09:30:00,176.73,176.77,176.06,176.49,6875.0,171.0729,171.1117,170.4244,170.8406,6875.0
2022-12-21 10:00:00,176.48,177.71,176.48,177.7,3811.0,170.8309,172.0216,170.8309,172.0119,3811.0
2022-12-21 10:30:00,177.58,178.23,177.57,178.23,4686.0,171.8957,172.5249,171.8861,172.5249,4686.0
2022-12-21 11:00:00,178.2,178.75,177.91,178.65,29141.0,172.4959,173.0283,172.2152,172.9315,29141.0
2022-12-21 11:30:00,178.68,178.8,178.25,178.38,2213.0,172.9605,173.0767,172.5443,172.6701,2213.0
2022-12-21 12:00:00,178.34,178.48,178.0,178.17,5020.0,172.6314,172.7669,172.3023,172.4669,5020.0
2022-12-21 12:30:00,178.37,178.47,178.12,178.17,1300.0,172.6604,172.7572,172.4185,172.4669,1300.0
2022-12-21 13:00:00,178.35,178.6,178.08,178.15,4628.0,172.6411,172.8831,172.3797,172.4475,4628.0
2022-12-21 13:30:00,178.25,178.49,178.04,178.48,5695.0,172.5443,172.7766,172.341,172.7669,5695.0
2022-12-21 14:00:00,178.59,178.9,178.46,178.48,6639.0,172.8734,173.1735,172.7476,172.7669,6639.0
2022-12-21 14:30:00,178.48,178.48,177.89,177.99,5371.0,172.7669,172.7669,172.1958,172.2926,5371.0
2022-12-21 15:00:00,178.06,178.23,177.58,177.72,10075.0,172.3604,172.5249,171.8957,172.0313,10075.0
2022-12-21 15:30:00,177.67,178.41,177.66,178.27,51184.0,171.9829,172.6992,171.9732,172.5636,51184.0
2022-12-22 09:30:00,177.1,177.39,176.44,176.63,8346.0,171.4311,171.7118,170.7922,170.9761,8346.0
2022-12-22 10:00:00,176.65,177.28,176.53,176.94,19087.0,170.9955,171.6053,170.8793,171.2762,19087.0
2022-12-22 10:30:00,176.65,177.26,176.53,176.95,4393.0,170.9955,171.586,170.8793,171.2859,4393.0
2022-12-22 11:00:00,176.94,176.98,176.44,176.6,2713.0,171.2762,171.3149,170.7922,170.9471,2713.0
2022-12-22 11:30:00,176.68,176.83,176.14,176.32,2658.0,171.0245,171.1697,170.5018,170.6761,2658.0
2022-12-22 12:00:00,176.45,176.47,175.66,175.66,2321.0,170.8019,170.8213,170.0372,170.0372,2321.0
2022-12-22 12:30:00,175.4,175.42,175.04,175.25,2411.0,169.7855,169.8049,169.437,169.6403,2411.0
2022-12-22 13:00:00,174.99,175.02,174.55,174.55,3565.0,169.3886,169.4177,168.9627,168.9627,3565.0
2022-12-22 13:30:00,174.14,174.4,174.12,174.19,14422.0,168.5658,168.8175,168.5465,168.6142,14422.0
2022-12-22 14:00:00,174.29,175.47,174.29,175.47,5600.0,168.711,169.8533,168.711,169.8533,5600.0
2022-12-22 14:30:00,175.41,175.53,175.1,175.45,5180.0,169.7952,169.9114,169.4951,169.8339,5180.0
2022-12-22 15:00:00,175.55,176.33,175.49,176.33,5635.0,169.9307,170.6857,169.8726,170.6857,5635.0
2022-12-22 15:30:00,176.29,176.68,175.7,176.68,26478.0,170.647,171.0245,170.0759,171.0245,26478.0
2022-12-23 09:30:00,176.64,177.44,176.15,176.49,4940.0,170.9858,171.7602,170.5115,170.8406,4940.0
2022-12-23 10:00:00,176.48,177.56,175.98,177.03,4102.0,170.8309,171.8764,170.347,171.3633,4102.0
2022-12-23 10:30:00,177.12,177.4,176.59,176.59,5335.0,171.4505,171.7215,170.9374,170.9374,5335.0
2022-12-23 11:00:00,176.58,176.73,176.02,176.22,14795.0,170.9277,171.0729,170.3857,170.5793,14795.0
2022-12-23 11:30:00,176.11,176.71,176.06,176.71,4725.0,170.4728,171.0536,170.4244,171.0536,4725.0
2022-12-23 12:00:00,176.7,176.8,176.31,176.55,8193.0,171.0439,171.1407,170.6664,170.8987,8193.0
2022-12-23 12:30:00,176.64,176.86,176.26,176.33,3362.0,170.9858,171.1988,170.618,170.6857,3362.0
2022-12-23 13:00:00,176.49,176.93,176.4,176.8,4479.0,170.8406,171.2665,170.7535,171.1407,4479.0
2022-12-23 13:30:00,176.78,176.78,176.1,176.5,5118.0,171.1213,171.1213,170.4631,170.8503,5118.0
2022-12-23 14:00:00,176.49,176.96,176.41,176.63,3993.0,170.8406,171.2956,170.7632,170.9761,3993.0
2022-12-23 14:30:00,176.81,177.13,176.69,177.09,4125.0,171.1504,171.4601,171.0342,171.4214,4125.0
2022-12-23 15:00:00,177.22,177.35,176.71,176.86,4919.0,171.5473,171.6731,171.0536,171.1988,4919.0
2022-12-23 15:30:00,176.73,177.38,176.63,177.34,23411.0,171.0729,171.7021,170.9761,171.6634,23411.0
2022-12-27 09:30:00,177.68,178.0,176.5,176.8,9030.0,171.9925,172.3023,170.8503,171.1407,9030.0
2022-12-27 10:00:00,176.48,177.67,176.48,177.67,2046.0,170.8309,171.9829,170.8309,171.9829,2046.0
2022-12-27 10:30:00,177.18,177.75,176.96,176.97,21900.0,171.5085,172.0603,171.2956,171.3053,21900.0
2022-12-27 11:00:00,176.92,177.22,176.72,176.97,3536.0,171.2569,171.5473,171.0633,171.3053,3536.0
2022-12-27 11:30:00,177.19,178.21,177.09,178.21,4629.0,171.5182,172.5056,171.4214,172.5056,4629.0
2022-12-27 12:00:00,178.21,178.83,178.16,178.8,4573.0,172.5056,173.1057,172.4572,173.0767,4573.0
2022-12-27 12:30:00,178.79,178.84,178.31,178.5,3463.0,173.067,173.1154,172.6024,172.7863,3463.0
2022-12-27 13:00:00,178.71,179.21,178.71,178.84,3171.0,172.9896,173.4736,172.9896,173.1154,3171.0
2022-12-27 13:30:00,178.76,178.99,178.48,178.55,5159.0,173.038,173.2606,172.7669,172.8347,5159.0
2022-12-27 14:00:00,178.53,178.88,178.53,178.61,6592.0,172.8153,173.1541,172.8153,172.8928,6592.0
2022-12-27 14:30:00,178.52,178.92,178.5,178.77,6276.0,172.8056,173.1928,172.7863,173.0476,6276.0
2022-12-27 15:00:00,178.81,179.36,178.81,179.29,6851.0,173.0864,173.6188,173.0864,173.551,6851.0
2022-12-27 15:30:00,179.34,179.46,178.82,178.84,33043.0,173.5994,173.7156,173.096,173.1154,33043.0
2022-12-28 09:30:00,179.08,180.08,178.8,179.84,7414.0,173.3477,174.3157,173.0767,174.0834,7414.0
2022-12-28 10:00:00,180.25,180.38,179.63,179.63,8239.0,174.4803,174.6061,173.8801,173.8801,8239.0
2022-12-28 10:30:00,179.77,179.93,178.98,179.01,5236.0,174.0156,174.1705,173.2509,173.28,5236.0
2022-12-28 11:00:00,179.05,179.09,178.69,178.86,4034.0,173.3187,173.3574,172.9702,173.1348,4034.0
2022-12-28 11:30:00,178.84,179.05,178.38,178.44,6138.0,173.1154,173.3187,172.6701,172.7282,6138.0
2022-12-28 12:00:00,178.35,178.39,177.75,178.03,4170.0,172.6411,172.6798,172.0603,172.3313,4170.0
2022-12-28 12:30:00,178.04,178.64,178.04,178.56,4350.0,172.341,172.9218,172.341,172.8444,4350.0
2022-12-28 13:00:00,178.54,178.91,178.29,178.45,4899.0,172.825,173.1832,172.583,172.7379,4899.0
2022-12-28 13:30:00,178.44,178.5,177.91,177.91,9609.0,172.7282,172.7863,172.2152,172.2152,9609.0
2022-12-28 14:00:00,177.83,177.92,177.27,177.35,4767.0,172.1377,172.2249,171.5957,171.6731,4767.0
2022-12-28 14:30:00,177.4,177.95,177.33,177.52,6693.0,171.7215,172.2539,171.6537,171.8377,6693.0
2022-12-28 15:00:00,177.39,177.43,176.69,177.01,6078.0,171.7118,171.7505,171.0342,171.344,6078.0
2022-12-28 15:30:00,176.94,177.18,176.57,176.59,32601.0,171.2762,171.5085,170.9181,170.9374,32601.0
2022-12-29 09:30:00,177.42,178.98,177.02,178.98,23672.0,171.7409,173.2509,171.3537,173.2509,23672.0
2022-12-29 10:00:00,178.62,178.72,178.16,178.28,7418.0,172.9024,172.9992,172.4572,172.5733,7418.0
2022-12-29 10:30:00,178.31,178.61,177.96,178.1,3902.0,172.6024,172.8928,172.2636,172.3991,3902.0
2022-12-29 11:00:00,178.09,178.1,177.66,177.92,6053.0,172.3894,172.3991,171.9732,172.2249,6053.0
2022-12-29 11:30:00,178.0,178.71,177.91,178.56,4954.0,172.3023,172.9896,172.2152,172.8444,4954.0
2022-12-29 12:00:00,178.59,178.92,178.57,178.68,3919.0,172.8734,173.1928,172.854,172.9605,3919.0
2022-12-29 12:30:00,178.63,178.99,178.39,178.97,6224.0,172.9121,173.2606,172.6798,173.2412,6224.0
2022-12-29 13:00:00,178.84,179.01,178.52,178.96,5751.0,173.1154,173.28,172.8056,173.2316,5751.0
2022-12-29 13:30:00,178.88,178.96,178.6,178.85,4300.0,173.1541,173.2316,172.8831,173.1251,4300.0
2022-12-29 14:00:00,178.85,179.06,178.49,178.49,3300.0,173.1251,173.3284,172.7766,172.7766,3300.0
2022-12-29 14:30:00,178.54,178.76,178.42,178.64,5000.0,172.825,173.038,172.7088,172.9218,5000.0
2022-12-29 15:00:00,178.54,178.56,178.15,178.16,9724.0,172.825,172.8444,172.4475,172.4572,9724.0
2022-12-29 15:30:00,178.18,178.21,177.4,177.53,56014.0,172.4765,172.5056,171.7215,171.8473,56014.0
2022-12-30 09:30:00,176.52,176.75,175.89,175.93,6914.0,170.8697,171.0923,170.2598,170.2986,6914.0
2022-12-30 10:00:00,175.86,175.91,175.25,175.3,6954.0,170.2308,170.2792,169.6403,169.6887,6954.0
2022-12-30 10:30:00,175.41,175.69,175.08,175.25,7315.0,169.7952,170.0662,169.4758,169.6403,7315.0
2022-12-30 11:00:00,175.25,175.38,174.18,174.4,7600.0,169.6403,169.7662,168.6046,168.8175,7600.0
2022-12-30 11:30:00,174.28,175.46,174.23,175.3,6374.0,168.7014,169.8436,168.653,169.6887,6374.0
2022-12-30 12:00:00,175.22,175.23,174.49,175.0,6990.0,169.6113,169.621,168.9046,169.3983,6990.0
2022-12-30 12:30:00,174.88,174.95,174.66,174.88,4043.0,169.2822,169.3499,169.0692,169.2822,4043.0
2022-12-30 13:00:00,174.94,174.94,174.04,174.26,8083.0,169.3402,169.3402,168.469,168.682,8083.0
2022-12-30 13:30:00,174.31,174.76,174.31,174.56,9107.0,168.7304,169.166,168.7304,168.9724,9107.0
2022-12-30 14:00:00,174.52,174.64,174.11,174.19,7832.0,168.9337,169.0498,168.5368,168.6142,7832.0
2022-12-30 14:30:00,174.14,174.29,173.81,174.0,7794.0,168.5658,168.711,168.2464,168.4303,7794.0
2022-12-30 15:00:00,174.02,175.26,173.95,175.02,13399.0,168.4497,169.65,168.3819,169.4177,13399.0
2022-12-30 15:30:00,175.02,175.94,174.95,175.51,47688.0,169.4177,170.3082,169.3499,169.892,47688.0
2023-01-03 09:30:00,176.83,177.78,175.92,176.35,13226.0,171.1697,172.0893,170.2889,170.7051,13226.0
2023-01-03 10:00:00,176.62,177.09,175.76,176.34,8737.0,170.9665,171.4214,170.134,170.6954,8737.0
2023-01-03 10:30:00,176.36,176.83,176.28,176.78,4775.0,170.7148,171.1697,170.6373,171.1213,4775.0
2023-01-03 11:00:00,176.71,176.72,175.37,175.62,7075.0,171.0536,171.0633,169.7565,169.9985,7075.0
2023-01-03 11:30:00,175.61,175.64,175.08,175.64,4485.0,169.9888,170.0178,169.4758,170.0178,4485.0
2023-01-03 12:00:00,175.83,175.83,175.28,175.48,4583.0,170.2018,170.2018,169.6694,169.863,4583.0
2023-01-03 12:30:00,175.37,175.82,175.15,175.72,7657.0,169.7565,170.1921,169.5435,170.0953,7657.0
2023-01-03 13:00:00,175.84,175.84,175.52,175.66,6591.0,170.2114,170.2114,169.9017,170.0372,6591.0
2023-01-03 13:30:00,175.79,175.79,175.42,175.71,5563.0,170.163,170.163,169.8049,170.0856,5563.0
2023-01-03 14:00:00,175.69,175.72,175.0,175.22,5830.0,170.0662,170.0953,169.3983,169.6113,5830.0
2023-01-03 14:30:00,175.07,175.96,174.72,175.64,5652.0,169.4661,170.3276,169.1273,170.0178,5652.0
2023-01-03 15:00:00,175.73,175.89,175.33,175.63,8984.0,170.105,170.2598,169.7178,170.0082,8984.0
2023-01-03 15:30:00,175.64,176.29,175.5,176.13,34755.0,170.0178,170.647,169.8823,170.4921,34755.0
2023-01-04 09:30:00,177.49,178.45,177.14,178.45,10084.0,171.8086,172.7379,171.4698,172.7379,10084.0
2023-01-04 10:00:00,178.57,178.65,176.79,177.09,5418.0,172.854,172.9315,171.131,171.4214,5418.0
2023-01-04 10:30:00,177.08,177.61,176.74,177.46,3582.0,171.4117,171.9248,171.0826,171.7796,3582.0
2023-01-04 11:00:00,177.54,177.63,176.94,176.94,3533.0,171.857,171.9441,171.2762,171.2762,3533.0
2023-01-04 11:30:00,177.11,178.36,177.11,178.36,4744.0,171.4408,172.6508,171.4408,172.6508,4744.0
2023-01-04 12:00:00,178.36,178.36,177.81,178.12,4141.0,172.6508,172.6508,172.1184,172.4185,4141.0
2023-01-04 12:30:00,178.01,178.6,177.99,178.05,4433.0,172.312,172.8831,172.2926,172.3507,4433.0
2023-01-04 13:00:00,177.98,178.79,177.8,178.73,7200.0,172.2829,173.067,172.1087,173.0089,7200.0
2023-01-04 13:30:00,178.73,178.93,177.94,177.98,7495.0,173.0089,173.2025,172.2442,172.2829,7495.0
2023-01-04 14:00:00,177.9,178.4,176.24,176.25,13028.0,172.2055,172.6895,170.5986,170.6083,13028.0
2023-01-04 14:30:00,176.14,176.72,176.13,176.72,7393.0,170.5018,171.0633,170.4921,171.0633,7393.0
2023-01-04 15:00:00,176.75,176.93,176.4,176.62,5677.0,171.0923,171.2665,170.7535,170.9665,5677.0
2023-01-04 15:30:00,176.51,177.33,175.9,177.19,45776.0,170.86,171.6537,170.2695,171.5182,45776.0
2023-01-05 09:30:00,176.68,176.94,175.63,175.89,4378.0,171.0245,171.2762,170.0082,170.2598,4378.0
2023-01-05 10:00:00,176.14,176.19,174.85,174.97,2180.0,170.5018,170.5502,169.2531,169.3693,2180.0
2023-01-05 10:30:00,174.9,175.07,174.14,174.14,4031.0,169.3015,169.4661,168.5658,168.5658,4031.0
2023-01-05 11:00:00,174.15,174.9,174.14,174.9,11359.0,168.5755,169.3015,168.5658,169.3015,11359.0
2023-01-05 11:30:00,174.77,174.77,173.91,173.91,8383.0,169.1757,169.1757,168.3432,168.3432,8383.0
2023-01-05 12:00:00,173.85,174.02,173.6,173.74,2807.0,168.2851,168.4497,168.0431,168.1787,2807.0
2023-01-05 12:30:00,173.81,174.07,173.56,173.58,2867.0,168.2464,168.4981,168.0044,168.0238,2867.0
2023-01-05 13:00:00,173.6,174.5,173.44,174.5,3126.0,168.0431,168.9143,167.8883,168.9143,3126.0
2023-01-05 13:30:00,174.57,174.68,174.2,174.33,3631.0,168.9821,169.0886,168.6239,168.7498,3631.0
2023-01-05 14:00:00,174.44,174.61,174.2,174.21,1625.0,168.8562,169.0208,168.6239,168.6336,1625.0
2023-01-05 14:30:00,174.17,175.07,174.16,174.94,16426.0,168.5949,169.4661,168.5852,169.3402,16426.0
2023-01-05 15:00:00,174.84,174.85,173.89,173.97,5934.0,169.2434,169.2531,168.3239,168.4013,5934.0
2023-01-05 15:30:00,173.88,174.22,173.51,173.77,27239.0,168.3142,168.6433,167.956,168.2077,27239.0
2023-01-06 09:30:00,175.41,176.35,174.29,176.08,6172.0,169.7952,170.7051,168.711,170.4438,6172.0
2023-01-06 10:00:00,175.74,176.52,175.74,175.94,4401.0,170.1146,170.8697,170.1146,170.3082,4401.0
2023-01-06 10:30:00,176.32,177.25,176.32,177.25,2002.0,170.6761,171.5763,170.6761,171.5763,2002.0
2023-01-06 11:00:00,177.32,178.13,177.32,177.87,3430.0,171.6441,172.4281,171.6441,172.1765,3430.0
2023-01-06 11:30:00,177.44,177.81,177.26,177.8,2436.0,171.7602,172.1184,171.586,172.1087,2436.0
2023-01-06 12:00:00,177.8,177.84,177.26,177.28,4624.0,172.1087,172.1474,171.586,171.6053,4624.0
2023-01-06 12:30:00,177.39,177.54,177.2,177.54,2115.0,171.7118,171.857,171.5279,171.857,2115.0
2023-01-06 13:00:00,177.53,177.77,177.41,177.77,1978.0,171.8473,172.0797,171.7312,172.0797,1978.0
2023-01-06 13:30:00,177.8,178.23,177.51,178.19,6911.0,172.1087,172.5249,171.828,172.4862,6911.0
2023-01-06 14:00:00,178.38,178.56,178.14,178.41,3009.0,172.6701,172.8444,172.4378,172.6992,3009.0
2023-01-06 14:30:00,178.47,178.95,178.46,178.85,5846.0,172.7572,173.2219,172.7476,173.1251,5846.0
2023-01-06 15:00:00,178.98,179.19,178.35,178.48,5160.0,173.2509,173.4542,172.6411,172.7669,5160.0
2023-01-06 15:30:00,178.49,178.81,178.02,178.3,29376.0,172.7766,173.0864,172.3217,172.5927,29376.0
2023-01-09 09:30:00,177.6,178.99,177.46,178.7,6401.0,171.9151,173.2606,171.7796,172.9799,6401.0
2023-01-09 10:00:00,178.65,178.65,177.44,177.44,6387.0,172.9315,172.9315,171.7602,171.7602,6387.0
2023-01-09 10:30:00,177.36,178.65,177.36,178.63,8873.0,171.6828,172.9315,171.6828,172.9121,8873.0
2023-01-09 11:00:00,178.77,179.79,178.77,179.61,7166.0,173.0476,174.035,173.0476,173.8608,7166.0
2023-01-09 11:30:00,179.64,179.64,179.07,179.42,5797.0,173.8898,173.8898,173.338,173.6768,5797.0
2023-01-09 12:00:00,179.38,179.39,178.91,179.3,3951.0,173.6381,173.6478,173.1832,173.5607,3951.0
2023-01-09 12:30:00,179.32,179.66,178.99,179.66,3186.0,173.58,173.9092,173.2606,173.9092,3186.0
2023-01-09 13:00:00,179.64,179.97,179.48,179.81,4970.0,173.8898,174.2092,173.7349,174.0544,4970.0
2023-01-09 13:30:00,179.81,179.81,178.91,179.12,2745.0,174.0544,174.0544,173.1832,173.3864,2745.0
2023-01-09 14:00:00,179.17,179.34,178.83,179.3,2867.0,173.4348,173.5994,173.1057,173.5607,2867.0
2023-01-09 14:30:00,179.16,179.16,178.67,178.67,6976.0,173.4252,173.4252,172.9508,172.9508,6976.0
2023-01-09 15:00:00,178.59,178.89,178.39,178.67,4971.0,172.8734,173.1638,172.6798,172.9508,4971.0
2023-01-09 15:30:00,178.58,179.03,178.06,178.16,66506.0,172.8637,173.2993,172.3604,172.4572,66506.0
2023-01-10 09:30:00,177.46,178.27,177.46,178.07,6968.0,171.7796,172.5636,171.7796,172.3701,6968.0
2023-01-10 10:00:00,178.06,178.07,176.72,176.72,5200.0,172.3604,172.3701,171.0633,171.0633,5200.0
2023-01-10 10:30:00,176.72,177.2,176.49,177.19,6808.0,171.0633,171.5279,170.8406,171.5182,6808.0
2023-01-10 11:00:00,177.11,177.32,176.78,176.92,6528.0,171.4408,171.6441,171.1213,171.2569,6528.0
2023-01-10 11:30:00,176.95,176.99,176.54,176.72,6102.0,171.2859,171.3246,170.889,171.0633,6102.0
2023-01-10 12:00:00,176.63,177.01,176.32,176.69,3082.0,170.9761,171.344,170.6761,171.0342,3082.0
2023-01-10 12:30:00,176.73,177.34,176.73,177.34,3534.0,171.0729,171.6634,171.0729,171.6634,3534.0
2023-01-10 13:00:00,177.38,177.64,177.25,177.64,7365.0,171.7021,171.9538,171.5763,171.9538,7365.0
2023-01-10 13:30:00,177.76,178.02,177.75,177.79,2391.0,172.07,172.3217,172.0603,172.099,2391.0
2023-01-10 14:00:00,177.95,178.05,177.72,177.93,3250.0,172.2539,172.3507,172.0313,172.2345,3250.0
2023-01-10 14:30:00,178.0,178.19,177.65,177.68,3443.0,172.3023,172.4862,171.9635,171.9925,3443.0
2023-01-10 15:00:00,177.6,178.02,177.49,177.88,5684.0,171.9151,172.3217,171.8086,172.1861,5684.0
2023-01-10 15:30:00,177.85,178.37,177.67,178.37,26050.0,172.1571,172.6604,171.9829,172.6604,26050.0
2023-01-11 09:30:00,180.32,181.56,179.84,181.41,9435.0,174.548,175.7483,174.0834,175.6031,9435.0
2023-01-11 10:00:00,181.01,181.46,180.3,181.03,5897.0,175.2159,175.6515,174.5287,175.2353,5897.0
2023-01-11 10:30:00,180.99,181.18,180.47,180.57,7407.0,175.1966,175.3805,174.6932,174.79,7407.0
2023-01-11 11:00:00,180.67,181.13,180.57,181.04,4284.0,174.8868,175.3321,174.79,175.245,4284.0
2023-01-11 11:30:00,180.96,181.04,180.56,180.68,5899.0,175.1675,175.245,174.7803,174.8965,5899.0
2023-01-11 12:00:00,180.61,180.68,180.34,180.38,4335.0,174.8287,174.8965,174.5674,174.6061,4335.0
2023-01-11 12:30:00,180.25,180.25,179.75,179.85,2820.0,174.4803,174.4803,173.9963,174.0931,2820.0
2023-01-11 13:00:00,179.92,180.21,179.72,179.98,3328.0,174.1608,174.4416,173.9672,174.2189,3328.0
2023-01-11 13:30:00,180.13,180.33,179.93,179.97,3609.0,174.3641,174.5577,174.1705,174.2092,3609.0
2023-01-11 14:00:00,179.98,180.03,179.71,179.8,4037.0,174.2189,174.2673,173.9576,174.0447,4037.0
2023-01-11 14:30:00,179.83,180.33,179.82,180.01,8002.0,174.0737,174.5577,174.064,174.248,8002.0
2023-01-11 15:00:00,180.05,180.39,179.9,180.16,14029.0,174.2867,174.6158,174.1415,174.3932,14029.0
2023-01-11 15:30:00,180.09,181.19,180.09,181.15,50436.0,174.3254,175.3902,174.3254,175.3515,50436.0
2023-01-12 09:30:00,180.71,181.14,180.12,181.11,6715.0,174.9255,175.3418,174.3544,175.3127,6715.0
2023-01-12 10:00:00,181.04,181.3,180.48,180.56,5316.0,175.245,175.4967,174.7029,174.7803,5316.0
2023-01-12 10:30:00,180.56,181.09,180.18,180.39,5978.0,174.7803,175.2934,174.4125,174.6158,5978.0
2023-01-12 11:00:00,180.08,180.2,179.57,179.65,5846.0,174.3157,174.4319,173.822,173.8995,5846.0
2023-01-12 11:30:00,179.57,180.17,179.45,180.01,7597.0,173.822,174.4028,173.7059,174.248,7597.0
2023-01-12 12:00:00,180.01,181.01,179.95,181.01,3166.0,174.248,175.2159,174.1899,175.2159,3166.0
2023-01-12 12:30:00,181.23,181.67,181.11,181.67,2826.0,175.4289,175.8548,175.3127,175.8548,2826.0
2023-01-12 13:00:00,181.52,181.95,180.94,180.94,3690.0,175.7096,176.1259,175.1482,175.1482,3690.0
2023-01-12 13:30:00,181.06,182.3,181.06,182.3,5274.0,175.2643,176.4647,175.2643,176.4647,5274.0
2023-01-12 14:00:00,182.06,182.12,181.81,181.86,3832.0,176.2323,176.2904,175.9903,176.0387,3832.0
2023-01-12 14:30:00,181.66,181.9,181.6,181.75,4104.0,175.8451,176.0775,175.7871,175.9323,4104.0
2023-01-12 15:00:00,181.7,181.89,181.41,181.79,5860.0,175.8839,176.0678,175.6031,175.971,5860.0
2023-01-12 15:30:00,181.84,181.93,181.44,181.59,37826.0,176.0194,176.1065,175.6322,175.7774,37826.0
2023-01-13 09:30:00,181.32,181.32,179.39,181.17,26112.0,175.516,175.516,173.6478,175.3708,26112.0
2023-01-13 10:00:00,180.71,181.3,179.58,180.3,23072.0,174.9255,175.4967,173.8317,174.5287,23072.0
2023-01-13 10:30:00,180.21,180.56,179.84,179.98,9351.0,174.4416,174.7803,174.0834,174.2189,9351.0
2023-01-13 11:00:00,180.05,180.35,179.92,180.17,6135.0,174.2867,174.5771,174.1608,174.4028,6135.0
2023-01-13 11:30:00,180.2,180.2,179.18,179.65,5867.0,174.4319,174.4319,173.4445,173.8995,5867.0
2023-01-13 12:00:00,179.84,180.72,179.79,180.46,3123.0,174.0834,174.9352,174.035,174.6835,3123.0
2023-01-13 12:30:00,180.51,180.68,180.32,180.48,4238.0,174.7319,174.8965,174.548,174.7029,4238.0
2023-01-13 13:00:00,180.41,180.61,180.34,180.46,3874.0,174.6351,174.8287,174.5674,174.6835,3874.0
2023-01-13 13:30:00,180.65,181.19,180.65,181.05,2719.0,174.8675,175.3902,174.8675,175.2547,2719.0
2023-01-13 14:00:00,181.27,181.39,181.07,181.38,3477.0,175.4676,175.5838,175.274,175.5741,3477.0
2023-01-13 14:30:00,181.54,181.75,181.42,181.52,7688.0,175.729,175.9323,175.6128,175.7096,7688.0
2023-01-13 15:00:00,181.57,181.91,181.51,181.82,5730.0,175.758,176.0871,175.6999,176.0,5730.0
2023-01-13 15:30:00,181.84,182.32,181.61,181.82,40719.0,176.0194,176.484,175.7967,176.0,40719.0
2023-01-17 09:30:00,182.24,183.54,181.95,182.71,12392.0,176.4066,177.665,176.1259,176.8615,12392.0
2023-01-17 10:00:00,183.02,183.64,182.68,182.89,12367.0,177.1616,177.7618,176.8325,177.0358,12367.0
2023-01-17 10:30:00,183.0,183.4,182.5,182.54,6329.0,177.1422,177.5294,176.6582,176.697,6329.0
2023-01-17 11:00:00,182.64,182.64,181.77,182.58,9573.0,176.7938,176.7938,175.9516,176.7357,9573.0
2023-01-17 11:30:00,182.44,182.56,182.09,182.42,5705.0,176.6002,176.7163,176.2614,176.5808,5705.0
2023-01-17 12:00:00,182.31,182.43,181.88,181.88,5212.0,176.4743,176.5905,176.0581,176.0581,5212.0
2023-01-17 12:30:00,181.75,182.79,181.75,182.5,22843.0,175.9323,176.939,175.9323,176.6582,22843.0
2023-01-17 13:00:00,182.98,183.11,182.8,183.05,13288.0,177.1229,177.2487,176.9486,177.1906,13288.0
2023-01-17 13:30:00,183.02,183.44,182.55,182.55,9711.0,177.1616,177.5682,176.7066,176.7066,9711.0
2023-01-17 14:00:00,182.66,182.74,181.59,181.75,5299.0,176.8131,176.8906,175.7774,175.9323,5299.0
2023-01-17 14:30:00,181.77,182.12,181.61,181.93,12181.0,175.9516,176.2904,175.7967,176.1065,12181.0
2023-01-17 15:00:00,181.96,182.12,181.8,181.84,10216.0,176.1355,176.2904,175.9807,176.0194,10216.0
2023-01-17 15:30:00,181.84,182.21,181.42,181.79,94578.0,176.0194,176.3775,175.6128,175.971,94578.0
2023-01-18 09:30:00,182.07,182.64,180.7,181.61,12975.0,176.242,176.7938,174.9159,175.7967,12975.0
2023-01-18 10:00:00,181.53,181.69,180.97,181.23,5438.0,175.7193,175.8742,175.1772,175.4289,5438.0
2023-01-18 10:30:00,181.25,181.5,180.77,181.15,8848.0,175.4483,175.6903,174.9836,175.3515,8848.0
2023-01-18 11:00:00,181.23,181.3,180.42,180.42,4598.0,175.4289,175.4967,174.6448,174.6448,4598.0
2023-01-18 11:30:00,180.28,181.02,180.25,181.0,3315.0,174.5093,175.2256,174.4803,175.2063,3315.0
2023-01-18 12:00:00,181.0,181.0,180.13,180.15,7606.0,175.2063,175.2063,174.3641,174.3835,7606.0
2023-01-18 12:30:00,180.03,180.49,180.03,180.23,3919.0,174.2673,174.7126,174.2673,174.4609,3919.0
2023-01-18 13:00:00,180.12,180.52,179.9,180.52,4300.0,174.3544,174.7416,174.1415,174.7416,4300.0
2023-01-18 13:30:00,180.8,181.43,180.79,181.06,3735.0,175.0127,175.6225,175.003,175.2643,3735.0
2023-01-18 14:00:00,181.07,181.19,180.92,181.01,2900.0,175.274,175.3902,175.1288,175.2159,2900.0
2023-01-18 14:30:00,181.07,181.08,180.61,180.68,4433.0,175.274,175.2837,174.8287,174.8965,4433.0
2023-01-18 15:00:00,180.62,180.86,180.62,180.62,4092.0,174.8384,175.0707,174.8384,174.8384,4092.0
2023-01-18 15:30:00,180.55,180.69,179.7,180.0,41984.0,174.7707,174.9062,173.9479,174.2383,41984.0
2023-01-19 09:30:00,179.31,179.71,178.14,178.94,9859.0,173.5704,173.9576,172.4378,173.2122,9859.0
2023-01-19 10:00:00,178.79,179.19,178.02,178.11,9335.0,173.067,173.4542,172.3217,172.4088,9335.0
2023-01-19 10:30:00,177.96,178.13,177.1,177.1,8290.0,172.2636,172.4281,171.4311,171.4311,8290.0
2023-01-19 11:00:00,176.92,178.44,176.87,178.39,8747.0,171.2569,172.7282,171.2085,172.6798,8747.0
2023-01-19 11:30:00,178.34,178.4,177.59,177.8,9069.0,172.6314,172.6895,171.9054,172.1087,9069.0
2023-01-19 12:00:00,177.8,178.34,177.79,177.97,11529.0,172.1087,172.6314,172.099,172.2733,11529.0
2023-01-19 12:30:00,177.86,177.86,176.96,177.36,11246.0,172.1668,172.1668,171.2956,171.6828,11246.0
2023-01-19 13:00:00,177.37,178.1,177.3,177.83,4725.0,171.6925,172.3991,171.6247,172.1377,4725.0
2023-01-19 13:30:00,177.74,178.22,177.54,177.97,5648.0,172.0506,172.5152,171.857,172.2733,5648.0
2023-01-19 14:00:00,177.98,178.65,177.91,178.64,3745.0,172.2829,172.9315,172.2152,172.9218,3745.0
2023-01-19 14:30:00,178.37,178.75,178.31,178.43,17073.0,172.6604,173.0283,172.6024,172.7185,17073.0
2023-01-19 15:00:00,178.39,178.55,177.68,177.97,7612.0,172.6798,172.8347,171.9925,172.2733,7612.0
2023-01-19 15:30:00,178.1,178.19,176.66,176.84,64245.0,172.3991,172.4862,171.0052,171.1794,64245.0
2023-01-20 09:30:00,177.7,177.99,176.38,176.46,29431.0,172.0119,172.2926,170.7341,170.8116,29431.0
2023-01-20 10:00:00,176.17,177.7,176.17,177.7,6483.0,170.5309,172.0119,170.5309,172.0119,6483.0
2023-01-20 10:30:00,177.81,178.09,177.08,177.91,27147.0,172.1184,172.3894,171.4117,172.2152,27147.0
2023-01-20 11:00:00,177.89,178.32,177.86,178.01,21479.0,172.1958,172.612,172.1668,172.312,21479.0
2023-01-20 11:30:00,178.09,179.07,178.06,178.42,7930.0,172.3894,173.338,172.3604,172.7088,7930.0
2023-01-20 12:00:00,178.49,178.52,177.77,178.29,7194.0,172.7766,172.8056,172.0797,172.583,7194.0
2023-01-20 12:30:00,178.02,178.37,177.78,177.94,24141.0,172.3217,172.6604,172.0893,172.2442,24141.0
2023-01-20 13:00:00,177.95,178.11,177.52,177.79,8832.0,172.2539,172.4088,171.8377,172.099,8832.0
2023-01-20 13:30:00,177.81,178.28,177.79,178.27,17905.0,172.1184,172.5733,172.099,172.5636,17905.0
2023-01-20 14:00:00,178.25,178.25,177.71,177.84,6280.0,172.5443,172.5443,172.0216,172.1474,6280.0
2023-01-20 14:30:00,177.92,178.13,177.75,178.13,11872.0,172.2249,172.4281,172.0603,172.4281,11872.0
2023-01-20 15:00:00,178.14,178.72,178.14,178.66,17425.0,172.4378,172.9992,172.4378,172.9412,17425.0
2023-01-20 15:30:00,178.72,179.09,178.34,178.81,42655.0,172.9992,173.3574,172.6314,173.0864,42655.0
2023-01-23 09:30:00,178.86,179.53,178.65,179.53,5832.0,173.1348,173.7833,172.9315,173.7833,5832.0
2023-01-23 10:00:00,179.75,180.89,179.72,180.59,9844.0,173.9963,175.0998,173.9672,174.8094,9844.0
2023-01-23 10:30:00,180.69,181.1,180.58,181.0,9706.0,174.9062,175.3031,174.7997,175.2063,9706.0
2023-01-23 11:00:00,181.23,182.23,181.23,181.59,2700.0,175.4289,176.3969,175.4289,175.7774,2700.0
2023-01-23 11:30:00,181.22,181.6,181.2,181.36,4169.0,175.4192,175.7871,175.3999,175.5547,4169.0
2023-01-23 12:00:00,181.3,181.5,180.85,181.35,4488.0,175.4967,175.6903,175.0611,175.5451,4488.0
2023-01-23 12:30:00,181.35,181.43,181.01,181.07,4401.0,175.5451,175.6225,175.2159,175.274,4401.0
2023-01-23 13:00:00,181.05,181.26,180.9,180.98,12481.0,175.2547,175.4579,175.1095,175.1869,12481.0
2023-01-23 13:30:00,181.05,181.28,180.62,180.72,9478.0,175.2547,175.4773,174.8384,174.9352,9478.0
2023-01-23 14:00:00,180.73,180.77,179.71,179.71,8865.0,174.9449,174.9836,173.9576,173.9576,8865.0
2023-01-23 14:30:00,179.79,180.03,179.3,179.5,10173.0,174.035,174.2673,173.5607,173.7543,10173.0
2023-01-23 15:00:00,179.55,180.15,179.48,179.85,14244.0,173.8027,174.3835,173.7349,174.0931,14244.0
2023-01-23 15:30:00,180.02,180.76,179.85,180.46,37746.0,174.2576,174.9739,174.0931,174.6835,37746.0
2023-01-24 09:30:00,180.78,182.85,179.03,179.03,11097.0,174.9933,176.997,173.2993,173.2993,11097.0
2023-01-24 10:00:00,178.88,179.62,178.78,178.92,5957.0,173.1541,173.8704,173.0573,173.1928,5957.0
2023-01-24 10:30:00,178.89,179.99,178.64,179.69,3500.0,173.1638,174.2286,172.9218,173.9382,3500.0
2023-01-24 11:00:00,179.79,179.79,179.23,179.5,3697.0,174.035,174.035,173.4929,173.7543,3697.0
2023-01-24 11:30:00,179.59,179.6,178.92,179.53,28675.0,173.8414,173.8511,173.1928,173.7833,28675.0
2023-01-24 12:00:00,179.53,179.54,178.45,178.56,4449.0,173.7833,173.793,172.7379,172.8444,4449.0
2023-01-24 12:30:00,178.49,179.08,178.49,178.99,6331.0,172.7766,173.3477,172.7766,173.2606,6331.0
2023-01-24 13:00:00,179.0,179.15,178.57,178.83,4400.0,173.2703,173.4155,172.854,173.1057,4400.0
2023-01-24 13:30:00,178.85,179.2,178.65,178.84,5790.0,173.1251,173.4639,172.9315,173.1154,5790.0
2023-01-24 14:00:00,178.87,178.87,178.47,178.74,4237.0,173.1444,173.1444,172.7572,173.0186,4237.0
2023-01-24 14:30:00,178.8,179.04,178.64,178.88,12288.0,173.0767,173.309,172.9218,173.1541,12288.0
2023-01-24 15:00:00,178.91,178.91,178.42,178.8,7948.0,173.1832,173.1832,172.7088,173.0767,7948.0
2023-01-24 15:30:00,178.78,178.78,178.25,178.56,35030.0,173.0573,173.0573,172.5443,172.8444,35030.0
2023-01-25 09:30:00,177.53,177.53,175.59,175.62,6136.0,171.8473,171.8473,169.9694,169.9985,6136.0
2023-01-25 10:00:00,175.54,175.69,175.3,175.6,17249.0,169.921,170.0662,169.6887,169.9791,17249.0
2023-01-25 10:30:00,175.57,175.6,174.26,174.83,13170.0,169.9501,169.9791,168.682,169.2338,13170.0
2023-01-25 11:00:00,174.87,175.91,174.86,175.91,3302.0,169.2725,170.2792,169.2628,170.2792,3302.0
2023-01-25 11:30:00,175.82,176.39,175.68,176.22,3467.0,170.1921,170.7438,170.0566,170.5793,3467.0
2023-01-25 12:00:00,176.28,176.44,176.15,176.17,3116.0,170.6373,170.7922,170.5115,170.5309,3116.0
2023-01-25 12:30:00,176.24,177.06,176.24,176.63,17916.0,170.5986,171.3924,170.5986,170.9761,17916.0
2023-01-25 13:00:00,176.52,177.71,176.51,177.55,5835.0,170.8697,172.0216,170.86,171.8667,5835.0
2023-01-25 13:30:00,177.65,178.18,177.47,177.91,8406.0,171.9635,172.4765,171.7893,172.2152,8406.0
2023-01-25 14:00:00,177.82,178.82,177.82,178.77,9349.0,172.1281,173.096,172.1281,173.0476,9349.0
2023-01-25 14:30:00,178.55,179.28,178.52,179.23,3481.0,172.8347,173.5413,172.8056,173.4929,3481.0
2023-01-25 15:00:00,179.37,179.43,178.62,178.77,4050.0,173.6284,173.6865,172.9024,173.0476,4050.0
2023-01-25 15:30:00,178.91,179.07,178.53,178.95,33152.0,173.1832,173.338,172.8153,173.2219,33152.0
2023-01-26 09:30:00,179.46,179.79,178.32,178.32,5460.0,173.7156,174.035,172.612,172.612,5460.0
2023-01-26 10:00:00,178.18,178.52,177.69,178.3,15432.0,172.4765,172.8056,172.0022,172.5927,15432.0
2023-01-26 10:30:00,178.29,178.47,177.87,178.25,24146.0,172.583,172.7572,172.1765,172.5443,24146.0
2023-01-26 11:00:00,178.34,178.97,178.23,178.97,3262.0,172.6314,173.2412,172.5249,173.2412,3262.0
2023-01-26 11:30:00,178.99,179.12,178.67,178.99,3414.0,173.2606,173.3864,172.9508,173.2606,3414.0
2023-01-26 12:00:00,179.08,180.08,179.07,180.06,4983.0,173.3477,174.3157,173.338,174.2964,4983.0
2023-01-26 12:30:00,180.06,180.48,179.96,180.17,5670.0,174.2964,174.7029,174.1996,174.4028,5670.0
2023-01-26 13:00:00,180.31,180.95,180.11,180.95,5570.0,174.5383,175.1579,174.3448,175.1579,5570.0
2023-01-26 13:30:00,180.9,181.48,180.77,181.24,11138.0,175.1095,175.6709,174.9836,175.4386,11138.0
2023-01-26 14:00:00,181.23,181.36,180.86,181.3,12176.0,175.4289,175.5547,175.0707,175.4967,12176.0
2023-01-26 14:30:00,181.35,181.7,181.18,181.18,9399.0,175.5451,175.8839,175.3805,175.3805,9399.0
2023-01-26 15:00:00,181.2,181.91,181.09,181.66,12082.0,175.3999,176.0871,175.2934,175.8451,12082.0
2023-01-26 15:30:00,181.6,181.6,181.05,181.28,36281.0,175.7871,175.7871,175.2547,175.4773,36281.0
2023-01-27 09:30:00,180.84,181.33,180.76,180.93,4855.0,175.0514,175.5257,174.9739,175.1385,4855.0
2023-01-27 10:00:00,180.99,181.05,180.48,180.55,4806.0,175.1966,175.2547,174.7029,174.7707,4806.0
2023-01-27 10:30:00,180.68,181.54,180.56,181.14,22788.0,174.8965,175.729,174.7803,175.3418,22788.0
2023-01-27 11:00:00,181.03,181.03,179.93,180.19,7868.0,175.2353,175.2353,174.1705,174.4222,7868.0
2023-01-27 11:30:00,180.25,180.78,180.14,180.32,7751.0,174.4803,174.9933,174.3738,174.548,7751.0
2023-01-27 12:00:00,180.32,180.46,180.03,180.3,9151.0,174.548,174.6835,174.2673,174.5287,9151.0
2023-01-27 12:30:00,180.35,180.87,180.35,180.78,3311.0,174.5771,175.0804,174.5771,174.9933,3311.0
2023-01-27 13:00:00,180.85,180.86,180.68,180.86,4837.0,175.0611,175.0707,174.8965,175.0707,4837.0
2023-01-27 13:30:00,180.96,181.01,180.56,180.81,4152.0,175.1675,175.2159,174.7803,175.0223,4152.0
2023-01-27 14:00:00,180.88,181.25,180.87,181.2,3725.0,175.0901,175.4483,175.0804,175.3999,3725.0
2023-01-27 14:30:00,181.27,181.43,181.12,181.16,5492.0,175.4676,175.6225,175.3224,175.3611,5492.0
2023-01-27 15:00:00,181.32,181.43,181.16,181.3,8348.0,175.516,175.6225,175.3611,175.4967,8348.0
2023-01-27 15:30:00,181.31,181.57,180.46,180.46,30368.0,175.5063,175.758,174.6835,174.6835,30368.0
2023-01-30 09:30:00,180.01,180.73,178.74,179.38,8545.0,174.248,174.9449,173.0186,173.6381,8545.0
2023-01-30 10:00:00,179.38,180.34,179.37,180.19,8740.0,173.6381,174.5674,173.6284,174.4222,8740.0
2023-01-30 10:30:00,180.35,180.35,179.08,179.51,3486.0,174.5771,174.5771,173.3477,173.764,3486.0
2023-01-30 11:00:00,179.54,180.59,179.37,179.94,8952.0,173.793,174.8094,173.6284,174.1802,8952.0
2023-01-30 11:30:00,180.06,180.22,179.28,179.52,3856.0,174.2964,174.4512,173.5413,173.7736,3856.0
2023-01-30 12:00:00,179.47,179.92,179.47,179.73,3077.0,173.7252,174.1608,173.7252,173.9769,3077.0
2023-01-30 12:30:00,179.78,179.86,179.39,179.39,4686.0,174.0253,174.1028,173.6478,173.6478,4686.0
2023-01-30 13:00:00,179.4,180.03,179.4,179.85,3863.0,173.6575,174.2673,173.6575,174.0931,3863.0
2023-01-30 13:30:00,179.87,180.06,179.6,179.96,4017.0,174.1124,174.2964,173.8511,174.1996,4017.0
2023-01-30 14:00:00,179.8,179.87,179.34,179.4,3100.0,174.0447,174.1124,173.5994,173.6575,3100.0
2023-01-30 14:30:00,179.53,179.73,179.39,179.71,3958.0,173.7833,173.9769,173.6478,173.9576,3958.0
2023-01-30 15:00:00,179.71,179.85,179.46,179.55,6620.0,173.9576,174.0931,173.7156,173.8027,6620.0
2023-01-30 15:30:00,179.48,179.96,178.94,179.08,36971.0,173.7349,174.1996,173.2122,173.3477,36971.0
2023-01-31 09:30:00,179.19,180.76,178.91,180.06,8997.0,173.4542,174.9739,173.1832,174.2964,8997.0
2023-01-31 10:00:00,180.08,180.44,179.76,180.08,6705.0,174.3157,174.6642,174.006,174.3157,6705.0
2023-01-31 10:30:00,180.15,180.3,179.69,179.7,2118.0,174.3835,174.5287,173.9382,173.9479,2118.0
2023-01-31 11:00:00,179.89,179.9,179.25,179.57,3708.0,174.1318,174.1415,173.5123,173.822,3708.0
2023-01-31 11:30:00,179.64,179.92,179.52,179.92,2192.0,173.8898,174.1608,173.7736,174.1608,2192.0
2023-01-31 12:00:00,179.67,179.88,179.46,179.56,1900.0,173.9188,174.1221,173.7156,173.8124,1900.0
2023-01-31 12:30:00,179.64,179.77,179.3,179.34,6085.0,173.8898,174.0156,173.5607,173.5994,6085.0
2023-01-31 13:00:00,179.42,179.42,178.75,178.92,6497.0,173.6768,173.6768,173.0283,173.1928,6497.0
2023-01-31 13:30:00,178.92,178.92,178.62,178.8,3118.0,173.1928,173.1928,172.9024,173.0767,3118.0
2023-01-31 14:00:00,178.85,179.18,178.7,179.14,12706.0,173.1251,173.4445,172.9799,173.4058,12706.0
2023-01-31 14:30:00,179.14,179.37,178.9,178.91,9137.0,173.4058,173.6284,173.1735,173.1832,9137.0
2023-01-31 15:00:00,178.95,179.34,178.84,178.91,8861.0,173.2219,173.5994,173.1154,173.1832,8861.0
2023-01-31 15:30:00,178.91,180.25,178.91,180.03,37314.0,173.1832,174.4803,173.1832,174.2673,37314.0
2023-02-01 09:30:00,179.38,180.41,179.38,180.04,7974.0,173.6381,174.6351,173.6381,174.277,7974.0
2023-02-01 10:00:00,179.98,180.33,179.08,179.3,9292.0,174.2189,174.5577,173.3477,173.5607,9292.0
2023-02-01 10:30:00,179.27,179.65,178.46,178.46,8709.0,173.5316,173.8995,172.7476,172.7476,8709.0
2023-02-01 11:00:00,178.66,179.87,178.66,179.81,19503.0,172.9412,174.1124,172.9412,174.0544,19503.0
2023-02-01 11:30:00,179.83,180.11,179.6,179.78,9345.0,174.0737,174.3448,173.8511,174.0253,9345.0
2023-02-01 12:00:00,179.71,180.21,179.59,179.59,7759.0,173.9576,174.4416,173.8414,173.8414,7759.0
2023-02-01 12:30:00,179.68,179.97,179.55,179.8,7367.0,173.9285,174.2092,173.8027,174.0447,7367.0
2023-02-01 13:00:00,179.75,179.88,179.56,179.73,6269.0,173.9963,174.1221,173.8124,173.9769,6269.0
2023-02-01 13:30:00,179.82,180.14,179.73,179.97,4700.0,174.064,174.3738,173.9769,174.2092,4700.0
2023-02-01 14:00:00,179.87,180.09,179.16,179.32,7880.0,174.1124,174.3254,173.4252,173.58,7880.0
2023-02-01 14:30:00,179.37,181.21,178.6,180.7,15680.0,173.6284,175.4095,172.8831,174.9159,15680.0
2023-02-01 15:00:00,180.79,181.6,180.73,181.41,12775.0,175.003,175.7871,174.9449,175.6031,12775.0
2023-02-01 15:30:00,181.48,182.18,180.89,181.16,63563.0,175.6709,176.3485,175.0998,175.3611,63563.0
2023-02-02 09:30:00,181.48,183.17,180.87,182.91,29464.0,175.6709,177.3068,175.0804,177.0551,29464.0
2023-02-02 10:00:00,182.96,183.74,182.57,183.52,20710.0,177.1035,177.8586,176.726,177.6456,20710.0
2023-02-02 10:30:00,183.59,184.19,183.59,183.84,17995.0,177.7134,178.2942,177.7134,177.9554,17995.0
2023-02-02 11:00:00,183.83,183.9,183.23,183.32,10907.0,177.9457,178.0134,177.3649,177.452,10907.0
2023-02-02 11:30:00,183.46,183.46,182.64,182.69,4475.0,177.5875,177.5875,176.7938,176.8422,4475.0
2023-02-02 12:00:00,182.66,182.99,182.57,182.73,4284.0,176.8131,177.1326,176.726,176.8809,4284.0
2023-02-02 12:30:00,182.72,183.07,182.32,182.32,6898.0,176.8712,177.21,176.484,176.484,6898.0
2023-02-02 13:00:00,182.39,182.77,182.16,182.22,5024.0,176.5518,176.9196,176.3291,176.3872,5024.0
2023-02-02 13:30:00,182.31,183.65,182.27,183.65,7881.0,176.4743,177.7714,176.4356,177.7714,7881.0
2023-02-02 14:00:00,183.6,183.68,182.63,182.77,13071.0,177.723,177.8005,176.7841,176.9196,13071.0
2023-02-02 14:30:00,182.64,182.64,181.82,181.85,8785.0,176.7938,176.7938,176.0,176.0291,8785.0
2023-02-02 15:00:00,181.84,182.53,181.84,182.27,13226.0,176.0194,176.6873,176.0194,176.4356,13226.0
2023-02-02 15:30:00,182.33,182.47,181.9,182.47,49250.0,176.4937,176.6292,176.0775,176.6292,49250.0
2023-02-03 09:30:00,180.66,180.98,178.1,178.44,22161.0,174.8771,175.1869,172.3991,172.7282,22161.0
2023-02-03 10:00:00,177.93,179.51,177.93,178.8,22920.0,172.2345,173.764,172.2345,173.0767,22920.0
2023-02-03 10:30:00,179.11,180.6,178.98,180.6,8737.0,173.3768,174.8191,173.2509,174.8191,8737.0
2023-02-03 11:00:00,180.33,180.39,179.77,180.12,6107.0,174.5577,174.6158,174.0156,174.3544,6107.0
2023-02-03 11:30:00,180.23,180.41,179.38,179.42,7143.0,174.4609,174.6351,173.6381,173.6768,7143.0
2023-02-03 12:00:00,179.44,180.03,179.44,179.8,2400.0,173.6962,174.2673,173.6962,174.0447,2400.0
2023-02-03 12:30:00,180.03,180.09,179.37,179.41,12847.0,174.2673,174.3254,173.6284,173.6672,12847.0
2023-02-03 13:00:00,179.31,179.65,179.28,179.5,7706.0,173.5704,173.8995,173.5413,173.7543,7706.0
2023-02-03 13:30:00,179.44,180.02,179.27,179.9,14915.0,173.6962,174.2576,173.5316,174.1415,14915.0
2023-02-03 14:00:00,179.95,180.02,179.28,179.66,8597.0,174.1899,174.2576,173.5413,173.9092,8597.0
2023-02-03 14:30:00,179.56,180.51,179.44,180.47,13193.0,173.8124,174.7319,173.6962,174.6932,13193.0
2023-02-03 15:00:00,180.52,181.2,180.31,180.92,15107.0,174.7416,175.3999,174.5383,175.1288,15107.0
2023-02-03 15:30:00,181.02,181.22,180.6,180.67,41621.0,175.2256,175.4192,174.8191,174.8868,41621.0
2023-02-06 09:30:00,179.78,180.55,178.45,179.19,19396.0,174.0253,174.7707,172.7379,173.4542,19396.0
2023-02-06 10:00:00,179.16,179.38,177.9,178.23,18908.0,173.4252,173.6381,172.2055,172.5249,18908.0
2023-02-06 10:30:00,178.17,178.6,178.03,178.5,9971.0,172.4669,172.8831,172.3313,172.7863,9971.0
2023-02-06 11:00:00,178.5,179.01,178.42,178.73,8100.0,172.7863,173.28,172.7088,173.0089,8100.0
2023-02-06 11:30:00,178.63,178.99,177.96,178.05,10407.0,172.9121,173.2606,172.2636,172.3507,10407.0
2023-02-06 12:00:00,178.16,178.21,177.96,177.97,6840.0,172.4572,172.5056,172.2636,172.2733,6840.0
2023-02-06 12:30:00,178.0,178.3,177.99,178.11,6006.0,172.3023,172.5927,172.2926,172.4088,6006.0
2023-02-06 13:00:00,178.05,178.53,177.93,178.28,6004.0,172.3507,172.8153,172.2345,172.5733,6004.0
2023-02-06 13:30:00,178.31,178.31,177.95,178.24,9683.0,172.6024,172.6024,172.2539,172.5346,9683.0
2023-02-06 14:00:00,178.31,178.67,178.21,178.6,7733.0,172.6024,172.9508,172.5056,172.8831,7733.0
2023-02-06 14:30:00,178.55,178.55,177.99,178.51,10550.0,172.8347,172.8347,172.2926,172.796,10550.0
2023-02-06 15:00:00,178.41,178.41,177.59,177.61,16074.0,172.6992,172.6992,171.9054,171.9248,16074.0
2023-02-06 15:30:00,177.54,178.5,177.43,177.63,64366.0,171.857,172.7863,171.7505,171.9441,64366.0
2023-02-07 09:30:00,176.58,178.61,176.58,178.02,28011.0,170.9277,172.8928,170.9277,172.3217,28011.0
2023-02-07 10:00:00,177.97,178.59,177.97,178.56,11211.0,172.2733,172.8734,172.2733,172.8444,11211.0
2023-02-07 10:30:00,178.44,178.52,177.91,178.14,6345.0,172.7282,172.8056,172.2152,172.4378,6345.0
2023-02-07 11:00:00,178.17,178.61,178.08,178.35,6820.0,172.4669,172.8928,172.3797,172.6411,6820.0
2023-02-07 11:30:00,178.51,179.42,178.44,179.18,9324.0,172.796,173.6768,172.7282,173.4445,9324.0
2023-02-07 12:00:00,179.34,179.44,179.0,179.18,9187.0,173.5994,173.6962,173.2703,173.4445,9187.0
2023-02-07 12:30:00,179.18,180.96,179.18,180.61,16873.0,173.4445,175.1675,173.4445,174.8287,16873.0
2023-02-07 13:00:00,180.75,181.07,179.69,179.74,18070.0,174.9643,175.274,173.9382,173.9866,18070.0
2023-02-07 13:30:00,179.56,179.56,178.63,178.77,14210.0,173.8124,173.8124,172.9121,173.0476,14210.0
2023-02-07 14:00:00,178.91,180.54,178.91,180.42,10798.0,173.1832,174.761,173.1832,174.6448,10798.0
2023-02-07 14:30:00,180.4,181.1,180.37,180.9,21405.0,174.6255,175.3031,174.5964,175.1095,21405.0
2023-02-07 15:00:00,181.02,181.44,180.97,181.11,15704.0,175.2256,175.6322,175.1772,175.3127,15704.0
2023-02-07 15:30:00,181.09,182.25,180.73,181.48,56935.0,175.2934,176.4163,174.9449,175.6709,56935.0
2023-02-08 09:30:00,167.0,169.5,164.57,165.6,204668.0,161.6544,164.0744,159.3022,160.2992,204668.0
2023-02-08 10:00:00,165.5,166.08,163.99,164.67,128578.0,160.2024,160.7638,158.7407,159.399,128578.0
2023-02-08 10:30:00,164.65,165.58,164.03,164.4,84307.0,159.3796,160.2799,158.7795,159.1376,84307.0
2023-02-08 11:00:00,164.4,164.92,164.22,164.6,64324.0,159.1376,159.641,158.9634,159.3312,64324.0
2023-02-08 11:30:00,164.6,165.71,163.56,165.4,41875.0,159.3312,160.4057,158.3245,160.1056,41875.0
2023-02-08 12:00:00,165.43,166.77,163.99,166.68,35563.0,160.1347,161.4318,158.7407,161.3446,35563.0
2023-02-08 12:30:00,166.68,166.68,164.9,165.47,38601.0,161.3446,161.3446,159.6216,160.1734,38601.0
2023-02-08 13:00:00,165.52,166.38,165.34,166.13,36114.0,160.2218,161.0542,160.0475,160.8122,36114.0
2023-02-08 13:30:00,166.0,166.73,165.33,165.52,33581.0,160.6864,161.393,160.0379,160.2218,33581.0
2023-02-08 14:00:00,165.57,166.74,165.43,165.65,37489.0,160.2702,161.4027,160.1347,160.3476,37489.0
2023-02-08 14:30:00,165.59,165.62,163.73,164.8,65661.0,160.2895,160.3186,158.4891,159.5248,65661.0
2023-02-08 15:00:00,164.84,165.38,164.34,164.88,40177.0,159.5635,160.0863,159.0795,159.6023,40177.0
2023-02-08 15:30:00,164.85,165.3,164.2,164.5,141104.0,159.5732,160.0088,158.944,159.2344,141104.0
2023-02-09 09:30:00,165.44,170.53,165.01,169.46,39542.0,160.1443,165.0714,159.7281,164.0357,39542.0
2023-02-09 10:00:00,169.22,169.82,167.47,167.67,50368.0,163.8033,164.3841,162.1094,162.303,50368.0
2023-02-09 10:30:00,167.76,168.12,167.17,167.91,27940.0,162.3901,162.7385,161.819,162.5353,27940.0
2023-02-09 11:00:00,168.01,168.46,167.29,167.72,25262.0,162.6321,163.0677,161.9351,162.3514,25262.0
2023-02-09 11:30:00,167.7,167.81,167.07,167.5,20330.0,162.332,162.4385,161.7222,162.1384,20330.0
2023-02-09 12:00:00,167.65,169.14,167.63,169.09,18722.0,162.2836,163.7259,162.2642,163.6775,18722.0
2023-02-09 12:30:00,169.0,169.01,167.66,168.04,13940.0,163.5904,163.6001,162.2933,162.6611,13940.0
2023-02-09 13:00:00,167.97,168.64,167.78,168.08,11820.0,162.5933,163.2419,162.4094,162.6998,11820.0
2023-02-09 13:30:00,168.08,168.4,167.34,167.42,12170.0,162.6998,163.0096,161.9835,162.061,12170.0
2023-02-09 14:00:00,167.57,167.68,166.64,167.17,22074.0,162.2062,162.3126,161.3059,161.819,22074.0
2023-02-09 14:30:00,167.1,167.68,167.1,167.48,18473.0,161.7512,162.3126,161.7512,162.119,18473.0
2023-02-09 15:00:00,167.5,167.72,167.07,167.64,21425.0,162.1384,162.3514,161.7222,162.2739,21425.0
2023-02-09 15:30:00,167.61,168.24,167.24,167.52,108347.0,162.2449,162.8547,161.8867,162.1578,108347.0
2023-02-10 09:30:00,167.28,169.0,166.75,168.98,25007.0,161.9254,163.5904,161.4124,163.571,25007.0
2023-02-10 10:00:00,168.86,169.49,168.27,168.47,15836.0,163.4549,164.0647,162.8837,163.0773,15836.0
2023-02-10 10:30:00,168.34,168.55,167.51,167.88,16431.0,162.9515,163.1548,162.1481,162.5062,16431.0
2023-02-10 11:00:00,167.96,169.57,167.95,169.34,29008.0,162.5837,164.1421,162.574,163.9195,29008.0
2023-02-10 11:30:00,169.33,169.56,168.57,168.77,8768.0,163.9098,164.1325,163.1741,163.3677,8768.0
2023-02-10 12:00:00,168.65,168.84,168.25,168.53,8998.0,163.2516,163.4355,162.8644,163.1354,8998.0
2023-02-10 12:30:00,168.51,168.63,167.75,167.94,12764.0,163.1161,163.2322,162.3804,162.5643,12764.0
2023-02-10 13:00:00,168.03,168.48,167.86,168.14,14338.0,162.6514,163.087,162.4869,162.7579,14338.0
2023-02-10 13:30:00,168.06,168.99,167.94,168.42,14720.0,162.6805,163.5807,162.5643,163.0289,14720.0
2023-02-10 14:00:00,168.5,169.0,168.19,168.84,15061.0,163.1064,163.5904,162.8063,163.4355,15061.0
2023-02-10 14:30:00,168.84,169.87,168.77,169.82,23498.0,163.4355,164.4325,163.3677,164.3841,23498.0
2023-02-10 15:00:00,169.89,170.03,169.48,169.92,16776.0,164.4519,164.5874,164.055,164.4809,16776.0
2023-02-10 15:30:00,169.91,170.6,169.67,170.45,91884.0,164.4712,165.1392,164.2389,164.994,91884.0
2023-02-13 09:30:00,171.11,172.11,170.3,170.67,45333.0,165.6328,166.6008,164.8488,165.2069,45333.0
2023-02-13 10:00:00,171.2,171.71,170.92,171.7,24800.0,165.72,166.2136,165.4489,166.204,24800.0
2023-02-13 10:30:00,171.8,171.99,170.74,170.74,51728.0,166.3008,166.4847,165.2747,165.2747,51728.0
2023-02-13 11:00:00,170.78,171.19,170.37,170.71,29338.0,165.3134,165.7103,164.9165,165.2456,29338.0
2023-02-13 11:30:00,170.85,171.18,170.49,171.18,17516.0,165.3812,165.7006,165.0327,165.7006,17516.0
2023-02-13 12:00:00,171.25,171.25,170.71,170.98,37098.0,165.7684,165.7684,165.2456,165.507,37098.0
2023-02-13 12:30:00,171.0,171.32,170.91,170.95,33467.0,165.5264,165.8361,165.4392,165.478,33467.0
2023-02-13 13:00:00,170.93,171.27,170.64,171.27,15629.0,165.4586,165.7877,165.1779,165.7877,15629.0
2023-02-13 13:30:00,171.27,171.52,171.03,171.45,23189.0,165.7877,166.0297,165.5554,165.962,23189.0
2023-02-13 14:00:00,171.48,171.56,170.6,170.6,16019.0,165.991,166.0684,165.1392,165.1392,16019.0
2023-02-13 14:30:00,170.6,171.29,170.6,171.05,19572.0,165.1392,165.8071,165.1392,165.5748,19572.0
2023-02-13 15:00:00,171.1,171.25,170.74,171.12,30209.0,165.6232,165.7684,165.2747,165.6425,30209.0
2023-02-13 15:30:00,171.12,171.34,170.28,170.59,94200.0,165.6425,165.8555,164.8294,165.1295,94200.0
2023-02-14 09:30:00,169.75,170.72,169.25,170.32,19715.0,164.3164,165.2553,163.8324,164.8681,19715.0
2023-02-14 10:00:00,170.41,171.15,170.26,170.75,10444.0,164.9552,165.6716,164.81,165.2844,10444.0
2023-02-14 10:30:00,170.79,170.79,169.19,169.37,8970.0,165.3231,165.3231,163.7743,163.9485,8970.0
2023-02-14 11:00:00,169.34,169.7,168.3,168.3,10101.0,163.9195,164.268,162.9128,162.9128,10101.0
2023-02-14 11:30:00,168.26,168.28,167.2,167.23,9786.0,162.8741,162.8934,161.848,161.877,9786.0
2023-02-14 12:00:00,167.27,167.92,167.2,167.44,6604.0,161.9158,162.5449,161.848,162.0803,6604.0
2023-02-14 12:30:00,167.41,167.82,167.13,167.38,11012.0,162.0513,162.4481,161.7802,162.0222,11012.0
2023-02-14 13:00:00,167.42,168.37,167.41,167.74,11226.0,162.061,162.9805,162.0513,162.3707,11226.0
2023-02-14 13:30:00,167.84,167.94,167.41,167.69,9118.0,162.4675,162.5643,162.0513,162.3223,9118.0
2023-02-14 14:00:00,167.66,167.9,166.89,167.03,12262.0,162.2933,162.5256,161.5479,161.6834,12262.0
2023-02-14 14:30:00,167.01,167.67,166.96,167.23,9185.0,161.6641,162.303,161.6157,161.877,9185.0
2023-02-14 15:00:00,167.31,167.56,166.55,166.77,50059.0,161.9545,162.1965,161.2188,161.4318,50059.0
2023-02-14 15:30:00,166.86,167.34,166.53,166.56,92192.0,161.5189,161.9835,161.1994,161.2285,92192.0
2023-02-15 09:30:00,165.63,167.5,165.51,167.5,20103.0,160.3283,162.1384,160.2121,162.1384,20103.0
2023-02-15 10:00:00,167.37,167.56,166.86,167.03,11206.0,162.0126,162.1965,161.5189,161.6834,11206.0
2023-02-15 10:30:00,167.22,167.36,166.85,166.88,8453.0,161.8674,162.0029,161.5092,161.5382,8453.0
2023-02-15 11:00:00,166.99,167.77,166.95,167.71,27092.0,161.6447,162.3997,161.606,162.3417,27092.0
2023-02-15 11:30:00,167.76,168.03,167.24,167.43,17281.0,162.3901,162.6514,161.8867,162.0706,17281.0
2023-02-15 12:00:00,167.49,167.74,167.22,167.46,11654.0,162.1287,162.3707,161.8674,162.0997,11654.0
2023-02-15 12:30:00,167.55,168.23,167.55,167.96,5497.0,162.1868,162.845,162.1868,162.5837,5497.0
2023-02-15 13:00:00,168.03,168.6,168.03,168.6,7217.0,162.6514,163.2032,162.6514,163.2032,7217.0
2023-02-15 13:30:00,168.61,168.61,168.29,168.42,8831.0,163.2129,163.2129,162.9031,163.0289,8831.0
2023-02-15 14:00:00,168.53,168.63,168.01,168.11,17797.0,163.1354,163.2322,162.6321,162.7289,17797.0
2023-02-15 14:30:00,168.27,168.61,168.09,168.2,12103.0,162.8837,163.2129,162.7095,162.816,12103.0
2023-02-15 15:00:00,168.22,168.6,168.16,168.58,14201.0,162.8353,163.2032,162.7773,163.1838,14201.0
2023-02-15 15:30:00,168.57,168.69,168.14,168.5,71823.0,163.1741,163.2903,162.7579,163.1064,71823.0
2023-02-16 09:30:00,166.76,168.05,165.13,165.99,27276.0,161.4221,162.6708,159.8443,160.6767,27276.0
2023-02-16 10:00:00,165.85,166.41,165.39,166.18,20643.0,160.5412,161.0833,160.0959,160.8606,20643.0
2023-02-16 10:30:00,166.22,166.67,165.82,166.1,17545.0,160.8994,161.335,160.5122,160.7832,17545.0
2023-02-16 11:00:00,166.17,166.34,165.58,166.34,17960.0,160.851,161.0155,160.2799,161.0155,17960.0
2023-02-16 11:30:00,166.38,166.7,166.2,166.22,8080.0,161.0542,161.364,160.88,160.8994,8080.0
2023-02-16 12:00:00,166.17,166.67,165.99,166.53,4547.0,160.851,161.335,160.6767,161.1994,4547.0
2023-02-16 12:30:00,166.56,166.91,166.46,166.74,5000.0,161.2285,161.5673,161.1317,161.4027,5000.0
2023-02-16 13:00:00,166.83,167.15,166.57,166.57,6068.0,161.4898,161.7996,161.2382,161.2382,6068.0
2023-02-16 13:30:00,166.63,166.82,166.54,166.61,6116.0,161.2962,161.4802,161.2091,161.2769,6116.0
2023-02-16 14:00:00,166.63,167.0,166.56,167.0,9454.0,161.2962,161.6544,161.2285,161.6544,9454.0
2023-02-16 14:30:00,167.03,167.12,166.56,166.58,9539.0,161.6834,161.7706,161.2285,161.2478,9539.0
2023-02-16 15:00:00,166.58,166.61,165.75,165.87,18018.0,161.2478,161.2769,160.4444,160.5606,18018.0
2023-02-16 15:30:00,165.81,165.88,165.12,165.18,81687.0,160.5025,160.5702,159.8346,159.8927,81687.0
2023-02-17 09:30:00,164.62,165.33,164.06,165.16,31208.0,159.3506,160.0379,158.8085,159.8733,31208.0
2023-02-17 10:00:00,165.14,166.55,164.97,166.38,12648.0,159.8539,161.2188,159.6894,161.0542,12648.0
2023-02-17 10:30:00,166.27,166.84,165.89,166.15,41049.0,160.9478,161.4995,160.5799,160.8316,41049.0
2023-02-17 11:00:00,166.31,166.74,165.64,166.06,20591.0,160.9865,161.4027,160.3379,160.7445,20591.0
2023-02-17 11:30:00,166.1,166.32,165.89,166.06,11681.0,160.7832,160.9962,160.5799,160.7445,11681.0
2023-02-17 12:00:00,166.09,166.97,166.09,166.96,8552.0,160.7735,161.6254,160.7735,161.6157,8552.0
2023-02-17 12:30:00,166.99,167.26,166.58,166.66,12515.0,161.6447,161.9061,161.2478,161.3253,12515.0
2023-02-17 13:00:00,166.73,167.11,166.45,166.61,8039.0,161.393,161.7609,161.122,161.2769,8039.0
2023-02-17 13:30:00,166.51,167.2,166.5,167.18,12726.0,161.1801,161.848,161.1704,161.8286,12726.0
2023-02-17 14:00:00,167.26,167.74,167.14,167.31,10897.0,161.9061,162.3707,161.7899,161.9545,10897.0
2023-02-17 14:30:00,167.41,167.94,167.41,167.75,15361.0,162.0513,162.5643,162.0513,162.3804,15361.0
2023-02-17 15:00:00,167.73,168.57,167.6,168.49,70249.0,162.361,163.1741,162.2352,163.0967,70249.0
2023-02-17 15:30:00,168.51,169.09,168.43,169.03,92015.0,163.1161,163.6775,163.0386,163.6194,92015.0
2023-02-21 09:30:00,168.12,168.4,167.1,168.18,20854.0,162.7385,163.0096,161.7512,162.7966,20854.0
2023-02-21 10:00:00,167.98,168.06,167.34,167.74,8403.0,162.603,162.6805,161.9835,162.3707,8403.0
2023-02-21 10:30:00,167.67,167.91,167.19,167.66,13438.0,162.303,162.5353,161.8383,162.2933,13438.0
2023-02-21 11:00:00,167.59,167.8,166.88,167.25,18121.0,162.2255,162.4288,161.5382,161.8964,18121.0
2023-02-21 11:30:00,167.23,167.53,166.94,167.21,13882.0,161.877,162.1674,161.5963,161.8577,13882.0
2023-02-21 12:00:00,167.14,167.45,167.12,167.26,8109.0,161.7899,162.09,161.7706,161.9061,8109.0
2023-02-21 12:30:00,167.27,167.69,167.24,167.57,7374.0,161.9158,162.3223,161.8867,162.2062,7374.0
2023-02-21 13:00:00,167.52,167.61,166.74,166.96,10130.0,162.1578,162.2449,161.4027,161.6157,10130.0
2023-02-21 13:30:00,166.84,166.94,166.48,166.65,4578.0,161.4995,161.5963,161.151,161.3156,4578.0
2023-02-21 14:00:00,166.59,166.68,166.42,166.62,6397.0,161.2575,161.3446,161.093,161.2866,6397.0
2023-02-21 14:30:00,166.62,167.03,166.56,167.03,9420.0,161.2866,161.6834,161.2285,161.6834,9420.0
2023-02-21 15:00:00,167.0,167.29,166.95,167.25,11572.0,161.6544,161.9351,161.606,161.8964,11572.0
2023-02-21 15:30:00,167.37,167.53,166.51,166.59,50969.0,162.0126,162.1674,161.1801,161.2575,50969.0
2023-02-22 09:30:00,167.0,167.18,165.9,166.24,12904.0,161.6544,161.8286,160.5896,160.9187,12904.0
2023-02-22 10:00:00,166.19,166.78,165.44,166.66,57937.0,160.8703,161.4414,160.1443,161.3253,57937.0
2023-02-22 10:30:00,166.45,166.47,165.68,166.25,12866.0,161.122,161.1414,160.3766,160.9284,12866.0
2023-02-22 11:00:00,166.16,166.16,165.51,165.72,4072.0,160.8413,160.8413,160.2121,160.4154,4072.0
2023-02-22 11:30:00,165.53,165.84,165.45,165.84,8470.0,160.2315,160.5315,160.154,160.5315,8470.0
2023-02-22 12:00:00,165.92,166.38,165.83,166.19,7947.0,160.609,161.0542,160.5218,160.8703,7947.0
2023-02-22 12:30:00,166.05,166.32,165.89,166.14,5627.0,160.7348,160.9962,160.5799,160.8219,5627.0
2023-02-22 13:00:00,166.1,166.24,165.89,165.99,5075.0,160.7832,160.9187,160.5799,160.6767,5075.0
2023-02-22 13:30:00,165.98,166.02,165.49,165.63,5858.0,160.667,160.7058,160.1927,160.3283,5858.0
2023-02-22 14:00:00,165.57,166.2,165.5,166.01,8201.0,160.2702,160.88,160.2024,160.6961,8201.0
2023-02-22 14:30:00,165.96,166.0,165.21,165.21,18535.0,160.6477,160.6864,159.9217,159.9217,18535.0
2023-02-22 15:00:00,165.18,165.51,164.93,165.38,12929.0,159.8927,160.2121,159.6507,160.0863,12929.0
2023-02-22 15:30:00,165.46,166.16,165.35,166.15,51807.0,160.1637,160.8413,160.0572,160.8316,51807.0
2023-02-23 09:30:00,165.67,166.78,165.34,166.69,13154.0,160.367,161.4414,160.0475,161.3543,13154.0
2023-02-23 10:00:00,166.51,166.51,165.49,165.72,9504.0,161.1801,161.1801,160.1927,160.4154,9504.0
2023-02-23 10:30:00,165.68,165.9,165.15,165.42,13375.0,160.3766,160.5896,159.8636,160.125,13375.0
2023-02-23 11:00:00,165.63,166.07,165.47,165.87,22300.0,160.3283,160.7542,160.1734,160.5606,22300.0
2023-02-23 11:30:00,165.83,166.06,165.23,165.23,13395.0,160.5218,160.7445,159.9411,159.9411,13395.0
2023-02-23 12:00:00,165.31,165.45,165.15,165.15,10592.0,160.0185,160.154,159.8636,159.8636,10592.0
2023-02-23 12:30:00,165.15,165.46,165.12,165.42,4284.0,159.8636,160.1637,159.8346,160.125,4284.0
2023-02-23 13:00:00,165.38,165.69,165.37,165.62,15801.0,160.0863,160.3863,160.0766,160.3186,15801.0
2023-02-23 13:30:00,165.59,166.06,165.59,166.01,3797.0,160.2895,160.7445,160.2895,160.6961,3797.0
2023-02-23 14:00:00,165.94,166.38,165.84,165.91,23302.0,160.6283,161.0542,160.5315,160.5993,23302.0
2023-02-23 14:30:00,165.98,166.59,165.98,166.36,21666.0,160.667,161.2575,160.667,161.0349,21666.0
2023-02-23 15:00:00,166.46,166.73,166.37,166.69,4994.0,161.1317,161.393,161.0446,161.3543,4994.0
2023-02-23 15:30:00,166.75,166.82,166.11,166.58,27242.0,161.4124,161.4802,160.7929,161.2478,27242.0
2023-02-24 09:30:00,164.91,165.37,162.8,165.15,20446.0,159.6313,160.0766,157.5888,159.8636,20446.0
2023-02-24 10:00:00,165.11,165.48,164.94,164.94,13115.0,159.8249,160.1831,159.6603,159.6603,13115.0
2023-02-24 10:30:00,164.88,165.15,164.75,165.0,15414.0,159.6023,159.8636,159.4764,159.7184,15414.0
2023-02-24 11:00:00,165.07,165.21,164.86,165.21,11817.0,159.7862,159.9217,159.5829,159.9217,11817.0
2023-02-24 11:30:00,165.13,165.39,164.79,165.07,23039.0,159.8443,160.0959,159.5151,159.7862,23039.0
2023-02-24 12:00:00,165.16,165.64,165.06,165.25,6980.0,159.8733,160.3379,159.7765,159.9604,6980.0
2023-02-24 12:30:00,165.33,165.49,165.15,165.21,9008.0,160.0379,160.1927,159.8636,159.9217,9008.0
2023-02-24 13:00:00,165.22,165.52,165.17,165.32,14606.0,159.9314,160.2218,159.883,160.0282,14606.0
2023-02-24 13:30:00,165.32,165.57,165.11,165.39,10185.0,160.0282,160.2702,159.8249,160.0959,10185.0
2023-02-24 14:00:00,165.39,165.66,165.23,165.58,9586.0,160.0959,160.3573,159.9411,160.2799,9586.0
2023-02-24 14:30:00,165.59,165.8,165.39,165.68,15342.0,160.2895,160.4928,160.0959,160.3766,15342.0
2023-02-24 15:00:00,165.67,166.23,165.65,165.97,24616.0,160.367,160.909,160.3476,160.6574,24616.0
2023-02-24 15:30:00,165.97,165.97,165.16,165.27,65090.0,160.6574,160.6574,159.8733,159.9798,65090.0
2023-02-27 09:30:00,166.29,166.29,165.59,165.75,11297.0,160.9671,160.9671,160.2895,160.4444,11297.0
2023-02-27 10:00:00,165.43,166.49,165.43,166.05,9323.0,160.1347,161.1607,160.1347,160.7348,9323.0
2023-02-27 10:30:00,166.01,166.03,165.56,165.71,15321.0,160.6961,160.7154,160.2605,160.4057,15321.0
2023-02-27 11:00:00,165.51,165.77,165.33,165.4,13141.0,160.2121,160.4638,160.0379,160.1056,13141.0
2023-02-27 11:30:00,165.4,165.45,165.25,165.32,12303.0,160.1056,160.154,159.9604,160.0282,12303.0
2023-02-27 12:00:00,165.45,165.45,164.75,165.17,11440.0,160.154,160.154,159.4764,159.883,11440.0
2023-02-27 12:30:00,165.15,165.64,165.1,165.52,10845.0,159.8636,160.3379,159.8152,160.2218,10845.0
2023-02-27 13:00:00,165.5,165.65,165.42,165.52,10505.0,160.2024,160.3476,160.125,160.2218,10505.0
2023-02-27 13:30:00,165.48,166.0,165.42,165.96,16186.0,160.1831,160.6864,160.125,160.6477,16186.0
2023-02-27 14:00:00,165.96,165.96,165.69,165.91,8263.0,160.6477,160.6477,160.3863,160.5993,8263.0
2023-02-27 14:30:00,165.85,165.96,165.57,165.64,13920.0,160.5412,160.6477,160.2702,160.3379,13920.0
2023-02-27 15:00:00,165.64,165.8,165.42,165.67,23913.0,160.3379,160.4928,160.125,160.367,23913.0
2023-02-27 15:30:00,165.67,165.94,165.33,165.81,73687.0,160.367,160.6283,160.0379,160.5025,73687.0
2023-02-28 09:30:00,165.36,166.13,165.07,166.05,6153.0,160.0669,160.8122,159.7862,160.7348,6153.0
2023-02-28 10:00:00,166.09,166.33,165.94,166.03,13196.0,160.7735,161.0058,160.6283,160.7154,13196.0
2023-02-28 10:30:00,166.0,166.19,165.57,165.74,12232.0,160.6864,160.8703,160.2702,160.4347,12232.0
2023-02-28 11:00:00,165.79,166.08,165.78,165.98,7833.0,160.4831,160.7638,160.4734,160.667,7833.0
2023-02-28 11:30:00,165.99,165.99,165.55,165.56,10281.0,160.6767,160.6767,160.2508,160.2605,10281.0
2023-02-28 12:00:00,165.42,166.11,165.41,166.11,4763.0,160.125,160.7929,160.1153,160.7929,4763.0
2023-02-28 12:30:00,166.0,166.22,165.91,166.06,7020.0,160.6864,160.8994,160.5993,160.7445,7020.0
2023-02-28 13:00:00,166.0,166.27,165.96,166.0,3633.0,160.6864,160.9478,160.6477,160.6864,3633.0
2023-02-28 13:30:00,165.93,166.17,165.56,165.9,11830.0,160.6186,160.851,160.2605,160.5896,11830.0
2023-02-28 14:00:00,165.93,165.94,165.56,165.78,11058.0,160.6186,160.6283,160.2605,160.4734,11058.0
2023-02-28 14:30:00,165.78,166.07,165.46,165.72,19801.0,160.4734,160.7542,160.1637,160.4154,19801.0
2023-02-28 15:00:00,165.74,166.03,165.31,165.31,19073.0,160.4347,160.7154,160.0185,160.0185,19073.0
2023-02-28 15:30:00,165.17,165.51,164.23,164.23,63736.0,159.883,160.2121,158.9731,158.9731,63736.0
2023-03-01 09:30:00,163.5,164.12,163.01,163.55,11951.0,158.2664,158.8666,157.7921,158.3148,11951.0
2023-03-01 10:00:00,163.93,163.94,162.06,162.64,8198.0,158.6827,158.6923,156.8725,157.434,8198.0
2023-03-01 10:30:00,162.5,163.26,162.41,162.91,12549.0,157.2984,158.0341,157.2113,157.6953,12549.0
2023-03-01 11:00:00,162.96,163.37,162.69,163.24,8643.0,157.7437,158.1406,157.4824,158.0148,8643.0
2023-03-01 11:30:00,163.29,163.47,163.02,163.32,6729.0,158.0632,158.2374,157.8018,158.0922,6729.0
2023-03-01 12:00:00,163.44,163.81,163.32,163.8,8686.0,158.2084,158.5665,158.0922,158.5568,8686.0
2023-03-01 12:30:00,163.77,163.77,163.45,163.5,3410.0,158.5278,158.5278,158.218,158.2664,3410.0
2023-03-01 13:00:00,163.59,163.95,163.49,163.61,5890.0,158.3536,158.702,158.2568,158.3729,5890.0
2023-03-01 13:30:00,163.53,163.72,163.49,163.69,3378.0,158.2955,158.4794,158.2568,158.4503,3378.0
2023-03-01 14:00:00,163.58,163.84,163.45,163.78,9897.0,158.3439,158.5955,158.218,158.5375,9897.0
2023-03-01 14:30:00,163.74,163.93,163.27,163.41,7703.0,158.4987,158.6827,158.0438,158.1793,7703.0
2023-03-01 15:00:00,163.49,163.97,163.49,163.5,5200.0,158.2568,158.7214,158.2568,158.2664,5200.0
2023-03-01 15:30:00,163.59,164.11,163.59,163.95,28170.0,158.3536,158.8569,158.3536,158.702,28170.0
2023-03-02 09:30:00,163.19,163.98,162.79,163.56,8980.0,157.9664,158.7311,157.5792,158.3245,8980.0
2023-03-02 10:00:00,163.59,164.36,163.33,164.3,26220.0,158.3536,159.0989,158.1019,159.0408,26220.0
2023-03-02 10:30:00,164.44,164.44,163.54,163.88,4452.0,159.1763,159.1763,158.3052,158.6343,4452.0
2023-03-02 11:00:00,163.89,164.18,163.85,164.18,4176.0,158.6439,158.9247,158.6052,158.9247,4176.0
2023-03-02 11:30:00,164.28,164.28,163.67,163.86,3461.0,159.0215,159.0215,158.431,158.6149,3461.0
2023-03-02 12:00:00,163.91,164.37,163.89,164.36,4647.0,158.6633,159.1086,158.6439,159.0989,4647.0
2023-03-02 12:30:00,164.42,164.61,164.29,164.45,5046.0,159.157,159.3409,159.0311,159.186,5046.0
2023-03-02 13:00:00,164.52,164.86,164.52,164.58,8176.0,159.2538,159.5829,159.2538,159.3119,8176.0
2023-03-02 13:30:00,164.74,165.13,164.67,165.13,4275.0,159.4667,159.8443,159.399,159.8443,4275.0
2023-03-02 14:00:00,165.16,165.5,164.87,165.19,3697.0,159.8733,160.2024,159.5926,159.9023,3697.0
2023-03-02 14:30:00,165.17,165.36,165.07,165.36,4346.0,159.883,160.0669,159.7862,160.0669,4346.0
2023-03-02 15:00:00,165.32,165.52,165.17,165.39,11326.0,160.0282,160.2218,159.883,160.0959,11326.0
2023-03-02 15:30:00,165.44,165.88,165.08,165.85,32923.0,160.1443,160.5702,159.7959,160.5412,32923.0
2023-03-03 09:30:00,165.99,166.42,165.47,165.88,5328.0,160.6767,161.093,160.1734,160.5702,5328.0
2023-03-03 10:00:00,165.75,165.75,165.0,165.6,5270.0,160.4444,160.4444,159.7184,160.2992,5270.0
2023-03-03 10:30:00,165.36,166.12,165.07,165.83,9379.0,160.0669,160.8026,159.7862,160.5218,9379.0
2023-03-03 11:00:00,165.77,165.98,165.77,165.93,2433.0,160.4638,160.667,160.4638,160.6186,2433.0
2023-03-03 11:30:00,166.0,166.31,165.84,166.31,18344.0,160.6864,160.9865,160.5315,160.9865,18344.0
2023-03-03 12:00:00,166.26,166.36,166.08,166.08,2207.0,160.9381,161.0349,160.7638,160.7638,2207.0
2023-03-03 12:30:00,166.11,166.26,165.97,166.03,5589.0,160.7929,160.9381,160.6574,160.7154,5589.0
2023-03-03 13:00:00,166.02,166.05,165.84,165.85,6409.0,160.7058,160.7348,160.5315,160.5412,6409.0
2023-03-03 13:30:00,165.76,165.89,165.69,165.86,5038.0,160.4541,160.5799,160.3863,160.5509,5038.0
2023-03-03 14:00:00,165.77,166.01,165.74,166.0,6059.0,160.4638,160.6961,160.4347,160.6864,6059.0
2023-03-03 14:30:00,166.05,166.78,165.97,166.43,9943.0,160.7348,161.4414,160.6574,161.1026,9943.0
2023-03-03 15:00:00,166.41,166.71,166.3,166.67,25796.0,161.0833,161.3737,160.9768,161.335,25796.0
2023-03-03 15:30:00,166.64,166.68,165.84,166.05,74419.0,161.3059,161.3446,160.5315,160.7348,74419.0
2023-03-06 09:30:00,166.48,166.54,165.79,166.26,14315.0,161.151,161.2091,160.4831,160.9381,14315.0
2023-03-06 10:00:00,166.48,167.3,166.33,166.5,8207.0,161.151,161.9448,161.0058,161.1704,8207.0
2023-03-06 10:30:00,166.52,166.87,166.46,166.56,7647.0,161.1898,161.5286,161.1317,161.2285,7647.0
2023-03-06 11:00:00,166.64,166.86,166.21,166.22,5334.0,161.3059,161.5189,160.8897,160.8994,5334.0
2023-03-06 11:30:00,166.13,166.35,165.91,166.25,20217.0,160.8122,161.0252,160.5993,160.9284,20217.0
2023-03-06 12:00:00,166.25,166.51,165.98,166.11,7501.0,160.9284,161.1801,160.667,160.7929,7501.0
2023-03-06 12:30:00,166.06,166.34,165.85,166.13,35263.0,160.7445,161.0155,160.5412,160.8122,35263.0
2023-03-06 13:00:00,166.02,166.17,165.57,166.0,16875.0,160.7058,160.851,160.2702,160.6864,16875.0
2023-03-06 13:30:00,166.08,166.18,165.83,166.17,6492.0,160.7638,160.8606,160.5218,160.851,6492.0
2023-03-06 14:00:00,166.15,166.23,165.65,165.72,9857.0,160.8316,160.909,160.3476,160.4154,9857.0
2023-03-06 14:30:00,165.66,165.75,165.25,165.69,20649.0,160.3573,160.4444,159.9604,160.3863,20649.0
2023-03-06 15:00:00,165.73,165.73,165.1,165.19,25260.0,160.425,160.425,159.8152,159.9023,25260.0
2023-03-06 15:30:00,165.21,165.43,164.67,164.67,50066.0,159.9217,160.1347,159.399,159.399,50066.0
2023-03-07 09:30:00,164.33,165.63,163.16,165.32,15698.0,159.5753,160.8377,158.4392,160.5367,15698.0
2023-03-07 10:00:00,165.01,165.01,163.84,163.84,9718.0,160.2356,160.2356,159.0995,159.0995,9718.0
2023-03-07 10:30:00,163.88,164.08,163.56,163.96,14714.0,159.1383,159.3325,158.8276,159.216,14714.0
2023-03-07 11:00:00,163.81,164.12,163.21,163.35,8630.0,159.0704,159.3714,158.4877,158.6237,8630.0
2023-03-07 11:30:00,163.35,164.09,163.19,163.75,15747.0,158.6237,159.3423,158.4683,159.0121,15747.0
2023-03-07 12:00:00,163.72,163.77,163.35,163.66,9198.0,158.983,159.0315,158.6237,158.9247,9198.0
2023-03-07 12:30:00,163.46,164.09,163.46,163.56,6908.0,158.7305,159.3423,158.7305,158.8276,6908.0
2023-03-07 13:00:00,163.49,163.67,163.27,163.49,9908.0,158.7596,158.9344,158.546,158.7596,9908.0
2023-03-07 13:30:00,163.46,163.54,162.94,163.48,12934.0,158.7305,158.8082,158.2255,158.7499,12934.0
2023-03-07 14:00:00,163.43,163.43,163.09,163.17,11712.0,158.7013,158.7013,158.3712,158.4489,11712.0
2023-03-07 14:30:00,163.17,163.31,163.01,163.05,13407.0,158.4489,158.5848,158.2935,158.3323,13407.0
2023-03-07 15:00:00,163.12,163.62,163.01,163.34,16748.0,158.4003,158.8859,158.2935,158.614,16748.0
2023-03-07 15:30:00,163.39,163.89,163.15,163.67,79322.0,158.6625,159.148,158.4295,158.9344,79322.0
2023-03-08 09:30:00,163.26,164.98,163.03,164.96,37278.0,158.5363,160.2065,158.3129,160.1871,37278.0
2023-03-08 10:00:00,164.66,165.14,164.03,164.76,20251.0,159.8958,160.3619,159.284,159.9929,20251.0
2023-03-08 10:30:00,164.84,165.28,164.27,164.39,11408.0,160.0706,160.4978,159.517,159.6336,11408.0
2023-03-08 11:00:00,164.39,164.45,164.11,164.12,9752.0,159.6336,159.6918,159.3617,159.3714,9752.0
2023-03-08 11:30:00,164.24,164.73,164.08,164.58,11740.0,159.4879,159.9637,159.3325,159.8181,11740.0
2023-03-08 12:00:00,164.54,164.66,164.19,164.64,5757.0,159.7792,159.8958,159.4394,159.8763,5757.0
2023-03-08 12:30:00,164.51,164.65,164.2,164.59,8191.0,159.7501,159.8861,159.4491,159.8278,8191.0
2023-03-08 13:00:00,164.58,164.63,164.03,164.12,13378.0,159.8181,159.8666,159.284,159.3714,13378.0
2023-03-08 13:30:00,164.12,164.17,163.67,163.87,10283.0,159.3714,159.4199,158.9344,159.1286,10283.0
2023-03-08 14:00:00,163.99,164.24,163.7,164.07,12611.0,159.2451,159.4879,158.9635,159.3228,12611.0
2023-03-08 14:30:00,164.08,164.22,163.9,163.93,7579.0,159.3325,159.4685,159.1578,159.1869,7579.0
2023-03-08 15:00:00,163.98,164.12,163.96,164.07,8022.0,159.2354,159.3714,159.216,159.3228,8022.0
2023-03-08 15:30:00,164.06,164.52,163.75,164.26,81177.0,159.3131,159.7598,159.0121,159.5073,81177.0
2023-03-09 09:30:00,164.8,164.93,163.79,164.32,6515.0,160.0317,160.1579,159.0509,159.5656,6515.0
2023-03-09 10:00:00,164.36,164.93,164.26,164.34,2395.0,159.6044,160.1579,159.5073,159.585,2395.0
2023-03-09 10:30:00,164.45,165.28,164.44,164.95,14392.0,159.6918,160.4978,159.6821,160.1774,14392.0
2023-03-09 11:00:00,164.81,165.06,164.56,164.93,9503.0,160.0414,160.2842,159.7987,160.1579,9503.0
2023-03-09 11:30:00,165.0,165.03,164.45,164.45,9395.0,160.2259,160.2551,159.6918,159.6918,9395.0
2023-03-09 12:00:00,164.35,165.01,164.24,165.01,1507.0,159.5947,160.2356,159.4879,160.2356,1507.0
2023-03-09 12:30:00,164.8,164.86,164.56,164.63,3665.0,160.0317,160.09,159.7987,159.8666,3665.0
2023-03-09 13:00:00,164.77,164.79,163.47,163.48,10858.0,160.0026,160.022,158.7402,158.7499,10858.0
2023-03-09 13:30:00,163.53,163.69,163.04,163.04,13331.0,158.7985,158.9538,158.3226,158.3226,13331.0
2023-03-09 14:00:00,163.01,164.39,162.98,164.13,31475.0,158.2935,159.6336,158.2644,159.3811,31475.0
2023-03-09 14:30:00,164.15,164.2,163.54,163.6,19153.0,159.4005,159.4491,158.8082,158.8664,19153.0
2023-03-09 15:00:00,163.64,163.74,163.01,163.16,12336.0,158.9053,159.0024,158.2935,158.4392,12336.0
2023-03-09 15:30:00,163.18,163.46,162.76,162.81,16905.0,158.4586,158.7305,158.0507,158.0993,16905.0
2023-03-10 09:30:00,162.25,163.14,159.09,159.34,53440.0,157.5555,158.4197,154.4869,154.7297,53440.0
2023-03-10 10:00:00,159.05,160.17,158.95,159.91,30970.0,154.4481,155.5357,154.351,155.2832,30970.0
2023-03-10 10:30:00,159.63,160.44,159.23,160.4,31698.0,155.0113,155.7979,154.6229,155.759,31698.0
2023-03-10 11:00:00,160.39,160.73,159.9,160.67,5842.0,155.7493,156.0795,155.2735,156.0212,5842.0
2023-03-10 11:30:00,160.53,160.74,160.19,160.19,7779.0,155.8853,156.0892,155.5551,155.5551,7779.0
2023-03-10 12:00:00,160.25,160.33,159.52,159.81,3999.0,155.6134,155.691,154.9045,155.1861,3999.0
2023-03-10 12:30:00,159.86,160.32,159.72,159.74,6550.0,155.2346,155.6813,155.0987,155.1181,6550.0
2023-03-10 13:00:00,159.74,160.19,158.99,159.11,12244.0,155.1181,155.5551,154.3898,154.5063,12244.0
2023-03-10 13:30:00,159.17,159.17,158.13,158.39,24185.0,154.5646,154.5646,153.5547,153.8072,24185.0
2023-03-10 14:00:00,158.44,159.03,158.07,158.29,24970.0,153.8557,154.4287,153.4964,153.7101,24970.0
2023-03-10 14:30:00,158.28,158.92,158.21,158.77,19855.0,153.7004,154.3218,153.6324,154.1762,19855.0
2023-03-10 15:00:00,158.72,158.95,158.16,158.46,34537.0,154.1276,154.351,153.5838,153.8752,34537.0
2023-03-10 15:30:00,158.3,158.59,157.53,158.1,80313.0,153.7198,154.0014,152.9721,153.5256,80313.0
2023-03-13 09:30:00,156.1,156.29,142.3,145.46,351036.0,151.5834,151.7679,138.1827,141.2513,351036.0
2023-03-13 10:00:00,145.59,145.91,141.14,143.9,233843.0,141.3775,141.6883,137.0563,139.7364,233843.0
2023-03-13 10:30:00,143.84,146.02,142.65,146.02,138408.0,139.6782,141.7951,138.5226,141.7951,138408.0
2023-03-13 11:00:00,146.0,147.61,145.3,145.68,154966.0,141.7757,143.3391,141.0959,141.4649,154966.0
2023-03-13 11:30:00,145.66,146.35,144.28,145.21,191355.0,141.4455,142.1155,140.1054,141.0085,191355.0
2023-03-13 12:00:00,145.31,145.48,143.64,143.93,128689.0,141.1056,141.2707,139.4839,139.7656,128689.0
2023-03-13 12:30:00,144.13,144.24,142.96,143.5,91262.0,139.9598,140.0666,138.8236,139.348,91262.0
2023-03-13 13:00:00,143.33,144.38,142.28,143.46,92801.0,139.1829,140.2025,138.1633,139.3092,92801.0
2023-03-13 13:30:00,143.47,144.23,143.1,143.18,82180.0,139.3189,140.0569,138.9596,139.0373,82180.0
2023-03-13 14:00:00,143.16,143.48,140.83,140.89,97360.0,139.0178,139.3286,136.7553,136.8135,97360.0
2023-03-13 14:30:00,141.03,141.84,139.55,140.46,120241.0,136.9495,137.736,135.5123,136.396,120241.0
2023-03-13 15:00:00,140.27,140.58,139.28,139.53,91802.0,136.2115,136.5125,135.2501,135.4929,91802.0
2023-03-13 15:30:00,139.59,141.99,139.57,141.26,414625.0,135.5511,137.8817,135.5317,137.1728,414625.0
2023-03-14 09:30:00,144.44,147.09,144.42,145.23,96276.0,140.2608,142.8341,140.2414,141.0279,96276.0
2023-03-14 10:00:00,145.24,145.31,143.62,144.37,54855.0,141.0377,141.1056,139.4645,140.1928,54855.0
2023-03-14 10:30:00,144.2,144.42,143.45,144.04,66349.0,140.0277,140.2414,139.2994,139.8724,66349.0
2023-03-14 11:00:00,143.96,144.14,143.5,143.92,44214.0,139.7947,139.9695,139.348,139.7558,44214.0
2023-03-14 11:30:00,143.92,144.27,142.51,142.51,54962.0,139.7558,140.0957,138.3866,138.3866,54962.0
2023-03-14 12:00:00,142.54,143.01,141.22,141.4,90174.0,138.4158,138.8722,137.134,137.3088,90174.0
2023-03-14 12:30:00,141.34,143.3,141.34,143.06,67310.0,137.2505,139.1538,137.2505,138.9207,67310.0
2023-03-14 13:00:00,143.06,143.09,141.46,142.86,38432.0,138.9207,138.9499,137.367,138.7265,38432.0
2023-03-14 13:30:00,142.79,143.29,142.03,142.07,65076.0,138.6585,139.1441,137.9205,137.9594,65076.0
2023-03-14 14:00:00,142.03,142.04,140.67,141.03,109271.0,137.9205,137.9302,136.5999,136.9495,109271.0
2023-03-14 14:30:00,140.95,141.62,140.47,140.84,43152.0,136.8718,137.5224,136.4057,136.765,43152.0
2023-03-14 15:00:00,140.87,140.87,139.54,139.76,40389.0,136.7941,136.7941,135.5026,135.7162,40389.0
2023-03-14 15:30:00,139.8,141.88,139.75,141.84,150185.0,135.7551,137.7749,135.7065,137.736,150185.0
2023-03-15 09:30:00,142.81,145.86,141.26,144.03,212729.0,138.678,141.6397,137.1728,139.8627,212729.0
2023-03-15 10:00:00,143.96,147.88,143.92,146.06,88886.0,139.7947,143.6013,139.7558,141.8339,88886.0
2023-03-15 10:30:00,145.92,146.51,143.61,145.0,74896.0,141.698,142.2709,139.4548,140.8046,74896.0
2023-03-15 11:00:00,145.17,145.17,144.05,144.41,39721.0,140.9697,140.9697,139.8821,140.2317,39721.0
2023-03-15 11:30:00,144.44,144.78,143.66,143.72,16163.0,140.2608,140.591,139.5034,139.5616,16163.0
2023-03-15 12:00:00,143.84,144.13,142.95,143.34,17282.0,139.6782,139.9598,138.8139,139.1926,17282.0
2023-03-15 12:30:00,143.37,143.46,142.64,142.85,25146.0,139.2218,139.3092,138.5129,138.7168,25146.0
2023-03-15 13:00:00,142.88,144.2,142.66,143.8,46638.0,138.7459,140.0277,138.5323,139.6393,46638.0
2023-03-15 13:30:00,143.63,143.75,142.76,143.09,14605.0,139.4742,139.5908,138.6294,138.9499,14605.0
2023-03-15 14:00:00,143.06,144.0,142.11,143.82,34823.0,138.9207,139.8335,137.9982,139.6587,34823.0
2023-03-15 14:30:00,143.83,144.6,143.39,144.49,35599.0,139.6685,140.4162,139.2412,140.3094,35599.0
2023-03-15 15:00:00,144.55,144.74,143.85,144.64,33397.0,140.3676,140.5521,139.6879,140.455,33397.0
2023-03-15 15:30:00,144.67,145.46,143.83,145.46,102540.0,140.4841,141.2513,139.6685,141.2513,102540.0
2023-03-16 09:30:00,144.76,145.02,142.93,143.86,22333.0,140.5715,140.824,138.7945,139.6976,22333.0
2023-03-16 10:00:00,144.14,144.57,143.87,144.33,41057.0,139.9695,140.387,139.7073,140.154,41057.0
2023-03-16 10:30:00,144.29,144.45,142.87,144.17,45173.0,140.1151,140.2705,138.7362,139.9986,45173.0
2023-03-16 11:00:00,144.12,144.32,142.9,143.22,54944.0,139.9501,140.1443,138.7654,139.0761,54944.0
2023-03-16 11:30:00,143.29,143.88,142.65,143.69,53878.0,139.1441,139.717,138.5226,139.5325,53878.0
2023-03-16 12:00:00,143.69,143.77,142.54,142.91,22400.0,139.5325,139.6102,138.4158,138.7751,22400.0
2023-03-16 12:30:00,142.92,144.53,142.4,144.45,37717.0,138.7848,140.3482,138.2798,140.2705,37717.0
2023-03-16 13:00:00,144.4,146.33,144.4,146.33,35899.0,140.222,142.0961,140.222,142.0961,35899.0
2023-03-16 13:30:00,146.3,147.37,146.02,147.2,42552.0,142.067,143.106,141.7951,142.9409,42552.0
2023-03-16 14:00:00,147.21,147.48,146.65,146.81,38356.0,142.9507,143.2128,142.4069,142.5622,38356.0
2023-03-16 14:30:00,146.81,147.15,146.24,147.15,24569.0,142.5622,142.8924,142.0087,142.8924,24569.0
2023-03-16 15:00:00,147.13,147.91,146.96,147.72,51440.0,142.873,143.6304,142.7079,143.4459,51440.0
2023-03-16 15:30:00,147.64,149.18,147.58,148.13,135867.0,143.3682,144.8637,143.31,143.844,135867.0
2023-03-17 09:30:00,148.77,149.99,147.53,148.6,111549.0,144.4655,145.6502,143.2614,144.3004,111549.0
2023-03-17 10:00:00,148.76,150.02,147.82,148.37,23700.0,144.4558,145.6794,143.543,144.0771,23700.0
2023-03-17 10:30:00,148.53,149.0,148.33,148.49,18393.0,144.2325,144.6889,144.0383,144.1936,18393.0
2023-03-17 11:00:00,148.49,148.57,147.71,148.11,62686.0,144.1936,144.2713,143.4362,143.8246,62686.0
2023-03-17 11:30:00,148.09,148.99,148.0,148.9,39304.0,143.8052,144.6792,143.7178,144.5918,39304.0
2023-03-17 12:00:00,148.99,149.3,148.83,148.98,20466.0,144.6792,144.9802,144.5238,144.6694,20466.0
2023-03-17 12:30:00,149.02,149.39,148.22,148.6,15138.0,144.7083,145.0676,143.9314,144.3004,15138.0
2023-03-17 13:00:00,148.5,148.99,148.43,148.58,11955.0,144.2033,144.6792,144.1354,144.281,11955.0
2023-03-17 13:30:00,148.59,148.97,148.43,148.68,19111.0,144.2907,144.6597,144.1354,144.3781,19111.0
2023-03-17 14:00:00,148.74,148.81,147.81,147.82,14112.0,144.4364,144.5044,143.5333,143.543,14112.0
2023-03-17 14:30:00,147.82,147.83,146.99,147.17,25266.0,143.543,143.5527,142.737,142.9118,25266.0
2023-03-17 15:00:00,147.17,147.64,147.12,147.42,19282.0,142.9118,143.3682,142.8633,143.1546,19282.0
2023-03-17 15:30:00,147.41,147.41,146.05,146.49,101916.0,143.1449,143.1449,141.8242,142.2515,101916.0
2023-03-20 09:30:00,146.83,149.9,146.82,149.6,40454.0,142.5817,145.5628,142.5719,145.2715,40454.0
2023-03-20 10:00:00,149.69,151.41,149.61,151.34,26823.0,145.3589,147.0291,145.2812,146.9612,26823.0
2023-03-20 10:30:00,151.37,151.48,150.82,151.06,16338.0,146.9903,147.0971,146.4562,146.6893,16338.0
2023-03-20 11:00:00,151.11,151.48,150.84,151.48,27414.0,146.7378,147.0971,146.4756,147.0971,27414.0
2023-03-20 11:30:00,151.51,151.54,150.6,150.68,7466.0,147.1262,147.1554,146.2426,146.3203,7466.0
2023-03-20 12:00:00,150.69,150.86,149.93,150.66,12091.0,146.33,146.495,145.592,146.3008,12091.0
2023-03-20 12:30:00,150.7,150.78,150.32,150.63,8995.0,146.3397,146.4174,145.9707,146.2717,8995.0
2023-03-20 13:00:00,150.54,151.41,150.45,151.11,14798.0,146.1843,147.0291,146.0969,146.7378,14798.0
2023-03-20 13:30:00,150.89,151.19,150.77,151.13,13778.0,146.5242,146.8155,146.4077,146.7572,13778.0
2023-03-20 14:00:00,151.15,151.53,150.7,150.91,34818.0,146.7767,147.1457,146.3397,146.5436,34818.0
2023-03-20 14:30:00,150.87,151.87,150.73,151.55,34572.0,146.5048,147.4758,146.3688,147.1651,34572.0
2023-03-20 15:00:00,151.55,151.99,151.4,151.72,28267.0,147.1651,147.5924,147.0194,147.3302,28267.0
2023-03-20 15:30:00,151.64,152.65,151.57,152.02,107220.0,147.2525,148.2333,147.1845,147.6215,107220.0
2023-03-21 09:30:00,153.23,153.94,152.93,153.36,26088.0,148.7965,149.4859,148.5052,148.9227,26088.0
2023-03-21 10:00:00,153.33,153.33,151.71,151.82,33178.0,148.8936,148.8936,147.3205,147.4273,33178.0
2023-03-21 10:30:00,151.84,152.07,151.04,151.5,12540.0,147.4467,147.67,146.6698,147.1165,12540.0
2023-03-21 11:00:00,151.58,152.18,151.58,152.15,12856.0,147.1942,147.7769,147.1942,147.7477,12856.0
2023-03-21 11:30:00,152.17,152.62,151.9,152.18,10912.0,147.7671,148.2041,147.505,147.7769,10912.0
2023-03-21 12:00:00,152.11,152.95,151.99,152.75,12485.0,147.7089,148.5246,147.5924,148.3304,12485.0
2023-03-21 12:30:00,152.72,152.82,151.63,151.63,8729.0,148.3012,148.3983,147.2428,147.2428,8729.0
2023-03-21 13:00:00,151.69,151.8,151.39,151.65,14741.0,147.301,147.4078,147.0097,147.2622,14741.0
2023-03-21 13:30:00,151.64,151.76,150.65,150.65,17768.0,147.2525,147.369,146.2911,146.2911,17768.0
2023-03-21 14:00:00,150.65,151.1,150.46,150.98,11314.0,146.2911,146.7281,146.1066,146.6116,11314.0
2023-03-21 14:30:00,150.95,151.53,150.53,151.42,26678.0,146.5824,147.1457,146.1746,147.0388,26678.0
2023-03-21 15:00:00,151.43,152.0,151.37,151.68,18255.0,147.0486,147.6021,146.9903,147.2913,18255.0
2023-03-21 15:30:00,151.63,152.38,151.6,152.21,51057.0,147.2428,147.9711,147.2136,147.806,51057.0
2023-03-22 09:30:00,151.27,152.33,151.27,151.49,14027.0,146.8932,147.9225,146.8932,147.1068,14027.0
2023-03-22 10:00:00,151.15,152.27,151.15,152.13,5448.0,146.7767,147.8643,146.7767,147.7283,5448.0
2023-03-22 10:30:00,152.24,152.43,151.79,151.94,7851.0,147.8351,148.0196,147.3981,147.5438,7851.0
2023-03-22 11:00:00,151.9,151.92,151.03,151.39,4797.0,147.505,147.5244,146.6601,147.0097,4797.0
2023-03-22 11:30:00,151.42,151.44,150.86,151.02,6791.0,147.0388,147.0583,146.495,146.6504,6791.0
2023-03-22 12:00:00,151.06,151.35,151.03,151.21,4897.0,146.6893,146.9709,146.6601,146.8349,4897.0
2023-03-22 12:30:00,151.29,151.34,150.71,150.71,5036.0,146.9126,146.9612,146.3494,146.3494,5036.0
2023-03-22 13:00:00,150.74,151.23,150.53,151.21,2948.0,146.3785,146.8543,146.1746,146.8349,2948.0
2023-03-22 13:30:00,151.34,152.05,151.21,151.47,9716.0,146.9612,147.6506,146.8349,147.0874,9716.0
2023-03-22 14:00:00,151.69,152.33,151.42,151.42,7978.0,147.301,147.9225,147.0388,147.0388,7978.0
2023-03-22 14:30:00,151.62,152.17,150.87,151.2,7962.0,147.2331,147.7671,146.5048,146.8252,7962.0
2023-03-22 15:00:00,150.87,150.87,149.33,150.43,17428.0,146.5048,146.5048,145.0093,146.0775,17428.0
2023-03-22 15:30:00,150.43,150.43,147.52,147.52,67340.0,146.0775,146.0775,143.2517,143.2517,67340.0
2023-03-23 09:30:00,147.29,148.39,147.0,147.87,28523.0,143.0283,144.0965,142.7467,143.5916,28523.0
2023-03-23 10:00:00,147.77,148.14,147.31,147.5,13726.0,143.4945,143.8537,143.0478,143.2323,13726.0
2023-03-23 10:30:00,147.5,148.29,147.27,148.29,14080.0,143.2323,143.9994,143.0089,143.9994,14080.0
2023-03-23 11:00:00,148.44,148.96,148.44,148.59,7052.0,144.1451,144.65,144.1451,144.2907,7052.0
2023-03-23 11:30:00,148.66,148.7,147.6,147.6,19750.0,144.3587,144.3975,143.3294,143.3294,19750.0
2023-03-23 12:00:00,147.6,148.13,147.42,147.9,12952.0,143.3294,143.844,143.1546,143.6207,12952.0
2023-03-23 12:30:00,147.89,148.12,147.29,147.52,11328.0,143.611,143.8343,143.0283,143.2517,11328.0
2023-03-23 13:00:00,147.4,147.92,147.4,147.87,15436.0,143.1352,143.6401,143.1352,143.5916,15436.0
2023-03-23 13:30:00,147.87,148.09,147.46,147.73,18677.0,143.5916,143.8052,143.1934,143.4556,18677.0
2023-03-23 14:00:00,147.86,148.04,147.12,147.21,18739.0,143.5818,143.7566,142.8633,142.9507,18739.0
2023-03-23 14:30:00,147.16,147.34,146.05,146.75,14291.0,142.9021,143.0769,141.8242,142.504,14291.0
2023-03-23 15:00:00,146.79,147.63,145.75,146.44,22938.0,142.5428,143.3585,141.5329,142.2029,22938.0
2023-03-23 15:30:00,146.26,147.13,146.06,146.64,55645.0,142.0281,142.873,141.8339,142.3971,55645.0
2023-03-24 09:30:00,145.58,145.71,144.43,144.97,15551.0,141.3678,141.4941,140.2511,140.7755,15551.0
2023-03-24 10:00:00,144.86,146.03,144.86,146.03,15158.0,140.6687,141.8048,140.6687,141.8048,15158.0
2023-03-24 10:30:00,146.36,146.36,145.75,146.18,4926.0,142.1252,142.1252,141.5329,141.9505,4926.0
2023-03-24 11:00:00,146.07,146.13,145.25,145.59,12682.0,141.8436,141.9019,141.0474,141.3775,12682.0
2023-03-24 11:30:00,145.66,146.52,145.6,146.38,7781.0,141.4455,142.2806,141.3872,142.1447,7781.0
2023-03-24 12:00:00,146.5,147.03,146.2,147.03,16165.0,142.2612,142.7759,141.9699,142.7759,16165.0
2023-03-24 12:30:00,147.06,147.53,146.99,147.39,7393.0,142.805,143.2614,142.737,143.1254,7393.0
2023-03-24 13:00:00,147.42,147.62,147.15,147.4,6792.0,143.1546,143.3488,142.8924,143.1352,6792.0
2023-03-24 13:30:00,147.48,147.64,146.98,147.39,6290.0,143.2128,143.3682,142.7273,143.1254,6290.0
2023-03-24 14:00:00,147.45,147.55,147.24,147.42,4530.0,143.1837,143.2808,142.9798,143.1546,4530.0
2023-03-24 14:30:00,147.42,147.47,147.12,147.2,8753.0,143.1546,143.2031,142.8633,142.9409,8753.0
2023-03-24 15:00:00,147.2,147.51,146.85,147.47,10938.0,142.9409,143.242,142.6011,143.2031,10938.0
2023-03-24 15:30:00,147.43,147.52,146.84,147.33,43090.0,143.1643,143.2517,142.5914,143.0672,43090.0
2023-03-27 09:30:00,148.47,149.82,148.47,149.47,18322.0,144.1742,145.4851,144.1742,145.1453,18322.0
2023-03-27 10:00:00,149.36,149.37,148.14,148.15,14459.0,145.0384,145.0482,143.8537,143.8635,14459.0
2023-03-27 10:30:00,148.25,148.28,147.68,147.86,7961.0,143.9606,143.9897,143.4071,143.5818,7961.0
2023-03-27 11:00:00,147.86,148.47,147.85,148.44,9148.0,143.5818,144.1742,143.5721,144.1451,9148.0
2023-03-27 11:30:00,148.4,148.94,148.37,148.81,7745.0,144.1062,144.6306,144.0771,144.5044,7745.0
2023-03-27 12:00:00,148.82,149.54,148.81,149.5,30800.0,144.5141,145.2132,144.5044,145.1744,30800.0
2023-03-27 12:30:00,149.49,149.77,149.23,149.49,13647.0,145.1647,145.4366,144.9122,145.1647,13647.0
2023-03-27 13:00:00,149.46,149.82,149.46,149.8,8298.0,145.1356,145.4851,145.1356,145.4657,8298.0
2023-03-27 13:30:00,149.84,150.22,149.8,150.0,13595.0,145.5046,145.8736,145.4657,145.6599,13595.0
2023-03-27 14:00:00,149.97,150.1,149.69,149.98,14537.0,145.6308,145.757,145.3589,145.6405,14537.0
2023-03-27 14:30:00,150.03,150.37,149.76,149.94,15931.0,145.6891,146.0192,145.4269,145.6017,15931.0
2023-03-27 15:00:00,150.02,150.19,149.77,150.06,18050.0,145.6794,145.8444,145.4366,145.7182,18050.0
2023-03-27 15:30:00,150.06,150.06,149.17,149.46,83996.0,145.7182,145.7182,144.8539,145.1356,83996.0
2023-03-28 09:30:00,149.06,149.34,148.4,148.98,26167.0,144.7471,145.019,144.1062,144.6694,26167.0
2023-03-28 10:00:00,148.94,149.6,148.77,149.4,15337.0,144.6306,145.2715,144.4655,145.0773,15337.0
2023-03-28 10:30:00,149.61,149.61,148.77,149.04,8007.0,145.2812,145.2812,144.4655,144.7277,8007.0
2023-03-28 11:00:00,149.2,149.47,149.03,149.2,11046.0,144.8831,145.1453,144.718,144.8831,11046.0
2023-03-28 11:30:00,149.19,149.25,148.98,149.11,17048.0,144.8734,144.9316,144.6694,144.7957,17048.0
2023-03-28 12:00:00,149.03,149.49,149.01,149.49,13149.0,144.718,145.1647,144.6986,145.1647,13149.0
2023-03-28 12:30:00,149.46,149.46,148.99,149.22,10178.0,145.1356,145.1356,144.6792,144.9025,10178.0
2023-03-28 13:00:00,149.25,149.42,148.96,149.15,7079.0,144.9316,145.0967,144.65,144.8345,7079.0
2023-03-28 13:30:00,149.1,149.19,148.78,148.81,9202.0,144.786,144.8734,144.4752,144.5044,9202.0
2023-03-28 14:00:00,148.78,149.23,148.72,149.05,5497.0,144.4752,144.9122,144.417,144.7374,5497.0
2023-03-28 14:30:00,149.11,149.38,149.05,149.18,16491.0,144.7957,145.0579,144.7374,144.8637,16491.0
2023-03-28 15:00:00,149.26,149.53,149.02,149.18,14852.0,144.9413,145.2035,144.7083,144.8637,14852.0
2023-03-28 15:30:00,149.16,150.0,149.08,149.72,65132.0,144.8442,145.6599,144.7665,145.388,65132.0
2023-03-29 09:30:00,150.33,150.62,149.29,150.03,17318.0,145.9804,146.262,144.9705,145.6891,17318.0
2023-03-29 10:00:00,149.95,149.95,148.23,148.47,23510.0,145.6114,145.6114,143.9411,144.1742,23510.0
2023-03-29 10:30:00,148.5,148.88,147.66,147.66,25367.0,144.2033,144.5723,143.3876,143.3876,25367.0
2023-03-29 11:00:00,147.82,148.27,147.69,148.05,11549.0,143.543,143.98,143.4168,143.7664,11549.0
2023-03-29 11:30:00,148.07,148.18,147.95,148.05,15125.0,143.7858,143.8926,143.6692,143.7664,15125.0
2023-03-29 12:00:00,148.05,148.6,147.92,148.56,42860.0,143.7664,144.3004,143.6401,144.2616,42860.0
2023-03-29 12:30:00,148.57,148.69,148.02,148.45,7215.0,144.2713,144.3878,143.7372,144.1548,7215.0
2023-03-29 13:00:00,148.47,148.63,148.32,148.42,9270.0,144.1742,144.3296,144.0285,144.1256,9270.0
2023-03-29 13:30:00,148.43,148.44,147.96,148.0,9340.0,144.1354,144.1451,143.679,143.7178,9340.0
2023-03-29 14:00:00,147.92,148.22,147.84,147.99,22228.0,143.6401,143.9314,143.5624,143.7081,22228.0
2023-03-29 14:30:00,147.92,148.16,147.87,148.01,24042.0,143.6401,143.8732,143.5916,143.7275,24042.0
2023-03-29 15:00:00,148.07,148.56,147.88,148.45,19331.0,143.7858,144.2616,143.6013,144.1548,19331.0
2023-03-29 15:30:00,148.46,148.91,148.25,148.51,89513.0,144.1645,144.6015,143.9606,144.213,89513.0
2023-03-30 09:30:00,149.29,149.5,148.26,148.6,35347.0,144.9705,145.1744,143.9703,144.3004,35347.0
2023-03-30 10:00:00,148.69,149.59,148.59,149.23,204276.0,144.3878,145.2618,144.2907,144.9122,204276.0
2023-03-30 10:30:00,149.25,149.41,148.62,148.65,20482.0,144.9316,145.087,144.3199,144.349,20482.0
2023-03-30 11:00:00,148.63,148.67,148.24,148.67,14274.0,144.3296,144.3684,143.9509,144.3684,14274.0
2023-03-30 11:30:00,148.69,148.74,147.55,147.63,44972.0,144.3878,144.4364,143.2808,143.3585,44972.0
2023-03-30 12:00:00,147.66,148.2,147.13,148.02,43729.0,143.3876,143.912,142.873,143.7372,43729.0
2023-03-30 12:30:00,148.08,148.47,147.82,148.05,39691.0,143.7955,144.1742,143.543,143.7664,39691.0
2023-03-30 13:00:00,147.88,148.08,147.44,147.48,15194.0,143.6013,143.7955,143.174,143.2128,15194.0
2023-03-30 13:30:00,147.43,147.58,147.31,147.56,14760.0,143.1643,143.31,143.0478,143.2905,14760.0
2023-03-30 14:00:00,147.56,147.64,147.05,147.51,23454.0,143.2905,143.3682,142.7953,143.242,23454.0
2023-03-30 14:30:00,147.51,147.68,146.95,147.08,57611.0,143.242,143.4071,142.6982,142.8244,57611.0
2023-03-30 15:00:00,147.13,147.41,146.86,147.25,29697.0,142.873,143.1449,142.6108,142.9895,29697.0
2023-03-30 15:30:00,147.27,148.29,147.26,147.98,80255.0,143.0089,143.9994,142.9992,143.6984,80255.0
2023-03-31 09:30:00,148.88,149.5,148.72,149.25,7256.0,144.5723,145.1744,144.417,144.9316,7256.0
2023-03-31 10:00:00,149.46,149.88,149.37,149.76,5482.0,145.1356,145.5434,145.0482,145.4269,5482.0
2023-03-31 10:30:00,150.1,150.86,149.99,150.53,9499.0,145.757,146.495,145.6502,146.1746,9499.0
2023-03-31 11:00:00,150.56,150.79,150.52,150.54,7782.0,146.2037,146.4271,146.1649,146.1843,7782.0
2023-03-31 11:30:00,150.53,150.9,150.17,150.25,9892.0,146.1746,146.5339,145.825,145.9027,9892.0
2023-03-31 12:00:00,150.34,150.72,149.97,150.19,16657.0,145.9901,146.3591,145.6308,145.8444,16657.0
2023-03-31 12:30:00,150.23,150.23,149.47,149.79,26890.0,145.8833,145.8833,145.1453,145.456,26890.0
2023-03-31 13:00:00,149.9,150.79,149.9,150.64,22808.0,145.5628,146.4271,145.5628,146.2814,22808.0
2023-03-31 13:30:00,150.64,151.2,150.58,150.79,12536.0,146.2814,146.8252,146.2231,146.4271,12536.0
2023-03-31 14:00:00,150.71,150.92,149.96,149.96,25504.0,146.3494,146.5533,145.6211,145.6211,25504.0
2023-03-31 14:30:00,149.9,150.32,149.71,150.31,8587.0,145.5628,145.9707,145.3783,145.961,8587.0
2023-03-31 15:00:00,150.25,151.06,150.25,151.06,11522.0,145.9027,146.6893,145.9027,146.6893,11522.0
2023-03-31 15:30:00,151.06,151.12,150.33,150.77,50298.0,146.6893,146.7475,145.9804,146.4077,50298.0
2023-04-03 09:30:00,150.18,150.18,149.18,149.3,29295.0,145.8347,145.8347,144.8637,144.9802,29295.0
2023-04-03 10:00:00,149.18,150.64,149.18,150.64,12247.0,144.8637,146.2814,144.8637,146.2814,12247.0
2023-04-03 10:30:00,150.75,150.8,149.98,150.46,23122.0,146.3882,146.4368,145.6405,146.1066,23122.0
2023-04-03 11:00:00,150.41,150.59,150.37,150.5,13945.0,146.0581,146.2329,146.0192,146.1455,13945.0
2023-04-03 11:30:00,150.49,150.92,150.47,150.86,5315.0,146.1358,146.5533,146.1163,146.495,5315.0
2023-04-03 12:00:00,150.9,151.07,150.84,151.06,4759.0,146.5339,146.699,146.4756,146.6893,4759.0
2023-04-03 12:30:00,151.07,151.36,150.79,150.8,6262.0,146.699,146.9806,146.4271,146.4368,6262.0
2023-04-03 13:00:00,150.75,151.23,150.69,151.03,25579.0,146.3882,146.8543,146.33,146.6601,25579.0
2023-04-03 13:30:00,151.13,151.24,150.67,150.75,12119.0,146.7572,146.8641,146.3105,146.3882,12119.0
2023-04-03 14:00:00,150.76,150.76,150.44,150.56,12509.0,146.3979,146.3979,146.0872,146.2037,12509.0
2023-04-03 14:30:00,150.63,151.1,150.62,150.79,12615.0,146.2717,146.7281,146.262,146.4271,12615.0
2023-04-03 15:00:00,150.78,151.1,150.78,151.03,13695.0,146.4174,146.7281,146.4174,146.6601,13695.0
2023-04-03 15:30:00,150.98,151.06,150.52,150.59,52692.0,146.6116,146.6893,146.1649,146.2329,52692.0
2023-04-04 09:30:00,150.57,150.7,149.48,149.52,10794.0,146.2134,146.3397,145.155,145.1938,10794.0
2023-04-04 10:00:00,149.89,150.45,149.76,150.0,8610.0,145.5531,146.0969,145.4269,145.6599,8610.0
2023-04-04 10:30:00,149.88,150.01,149.07,149.08,12910.0,145.5434,145.6696,144.7568,144.7665,12910.0
2023-04-04 11:00:00,148.97,148.99,148.27,148.4,7922.0,144.6597,144.6792,143.98,144.1062,7922.0
2023-04-04 11:30:00,148.4,148.84,148.04,148.15,11683.0,144.1062,144.5335,143.7566,143.8635,11683.0
2023-04-04 12:00:00,148.24,148.52,148.0,148.36,8627.0,143.9509,144.2228,143.7178,144.0674,8627.0
2023-04-04 12:30:00,148.4,148.51,147.9,148.3,13944.0,144.1062,144.213,143.6207,144.0091,13944.0
2023-04-04 13:00:00,148.27,148.64,148.18,148.4,6298.0,143.98,144.3393,143.8926,144.1062,6298.0
2023-04-04 13:30:00,148.51,148.66,148.09,148.37,14408.0,144.213,144.3587,143.8052,144.0771,14408.0
2023-04-04 14:00:00,148.25,148.53,147.85,147.87,16996.0,143.9606,144.2325,143.5721,143.5916,16996.0
2023-04-04 14:30:00,147.85,148.15,147.79,147.82,13195.0,143.5721,143.8635,143.5139,143.543,13195.0
2023-04-04 15:00:00,147.78,148.42,147.76,148.22,13720.0,143.5042,144.1256,143.4847,143.9314,13720.0
2023-04-04 15:30:00,148.11,149.12,148.11,148.86,74807.0,143.8246,144.8054,143.8246,144.5529,74807.0
2023-04-05 09:30:00,148.66,149.58,148.56,149.27,10986.0,144.3587,145.2521,144.2616,144.9511,10986.0
2023-04-05 10:00:00,149.01,149.64,148.97,149.31,6178.0,144.6986,145.3103,144.6597,144.9899,6178.0
2023-04-05 10:30:00,149.41,149.7,148.65,148.81,7364.0,145.087,145.3686,144.349,144.5044,7364.0
2023-04-05 11:00:00,148.79,148.83,147.93,148.08,19003.0,144.4849,144.5238,143.6498,143.7955,19003.0
2023-04-05 11:30:00,148.02,148.46,148.01,148.31,12434.0,143.7372,144.1645,143.7275,144.0188,12434.0
2023-04-05 12:00:00,148.09,148.1,147.45,147.67,13611.0,143.8052,143.8149,143.1837,143.3973,13611.0
2023-04-05 12:30:00,147.49,147.82,147.39,147.71,7390.0,143.2226,143.543,143.1254,143.4362,7390.0
2023-04-05 13:00:00,147.62,147.99,147.62,147.93,4480.0,143.3488,143.7081,143.3488,143.6498,4480.0
2023-04-05 13:30:00,147.83,147.87,147.72,147.81,3412.0,143.5527,143.5916,143.4459,143.5333,3412.0
2023-04-05 14:00:00,148.01,148.25,147.86,148.06,4349.0,143.7275,143.9606,143.5818,143.7761,4349.0
2023-04-05 14:30:00,148.01,148.04,147.77,147.88,11458.0,143.7275,143.7566,143.4945,143.6013,11458.0
2023-04-05 15:00:00,147.89,147.89,147.38,147.4,17801.0,143.611,143.611,143.1157,143.1352,17801.0
2023-04-05 15:30:00,147.39,147.39,146.83,147.17,76945.0,143.1254,143.1254,142.5817,142.9118,76945.0
2023-04-06 09:30:00,147.17,147.86,147.09,147.69,13683.0,142.9118,143.5818,142.8341,143.4168,13683.0
2023-04-06 10:00:00,147.4,147.77,147.37,147.58,6500.0,143.1352,143.4945,143.106,143.31,6500.0
2023-04-06 10:30:00,147.76,148.04,147.76,147.79,18694.0,143.4847,143.7566,143.4847,143.5139,18694.0
2023-04-06 11:00:00,147.8,147.99,147.38,147.99,18583.0,143.5236,143.7081,143.1157,143.7081,18583.0
2023-04-06 11:30:00,147.98,148.4,147.98,148.34,5997.0,143.6984,144.1062,143.6984,144.048,5997.0
2023-04-06 12:00:00,148.4,148.75,148.37,148.62,13687.0,144.1062,144.4461,144.0771,144.3199,13687.0
2023-04-06 12:30:00,148.65,149.19,148.64,148.98,11967.0,144.349,144.8734,144.3393,144.6694,11967.0
2023-04-06 13:00:00,149.15,149.31,149.03,149.27,14446.0,144.8345,144.9899,144.718,144.9511,14446.0
2023-04-06 13:30:00,149.26,149.28,148.97,149.12,8265.0,144.9413,144.9608,144.6597,144.8054,8265.0
2023-04-06 14:00:00,149.06,149.28,148.99,149.12,5947.0,144.7471,144.9608,144.6792,144.8054,5947.0
2023-04-06 14:30:00,149.16,149.24,148.76,148.86,12645.0,144.8442,144.9219,144.4558,144.5529,12645.0
2023-04-06 15:00:00,148.83,148.88,148.27,148.34,9376.0,144.5238,144.5723,143.98,144.048,9376.0
2023-04-06 15:30:00,148.36,148.73,148.25,148.57,34826.0,144.0674,144.4267,143.9606,144.2713,34826.0
2023-04-10 09:30:00,148.82,149.13,147.5,147.82,25621.0,144.5141,144.8151,143.2323,143.543,25621.0
2023-04-10 10:00:00,147.86,148.51,147.79,148.19,12291.0,143.5818,144.213,143.5139,143.9023,12291.0
2023-04-10 10:30:00,148.22,148.57,148.05,148.15,8569.0,143.9314,144.2713,143.7664,143.8635,8569.0
2023-04-10 11:00:00,148.16,148.44,148.12,148.33,9782.0,143.8732,144.1451,143.8343,144.0383,9782.0
2023-04-10 11:30:00,148.27,148.38,147.77,147.86,6699.0,143.98,144.0868,143.4945,143.5818,6699.0
2023-04-10 12:00:00,147.78,147.93,147.5,147.83,10156.0,143.5042,143.6498,143.2323,143.5527,10156.0
2023-04-10 12:30:00,147.84,148.41,147.84,148.25,8187.0,143.5624,144.1159,143.5624,143.9606,8187.0
2023-04-10 13:00:00,148.39,148.68,148.21,148.26,10411.0,144.0965,144.3781,143.9217,143.9703,10411.0
2023-04-10 13:30:00,148.31,148.61,148.19,148.31,11772.0,144.0188,144.3101,143.9023,144.0188,11772.0
2023-04-10 14:00:00,148.48,148.63,148.29,148.38,9272.0,144.1839,144.3296,143.9994,144.0868,9272.0
2023-04-10 14:30:00,148.43,148.52,148.32,148.47,10951.0,144.1354,144.2228,144.0285,144.1742,10951.0
2023-04-10 15:00:00,148.48,148.62,148.41,148.42,10981.0,144.1839,144.3199,144.1159,144.1256,10981.0
2023-04-10 15:30:00,148.43,148.79,148.43,148.72,39530.0,144.1354,144.4849,144.1354,144.417,39530.0
2023-04-11 09:30:00,149.23,149.51,148.53,148.78,24072.0,144.9122,145.1841,144.2325,144.4752,24072.0
2023-04-11 10:00:00,148.73,149.3,148.57,149.28,15668.0,144.4267,144.9802,144.2713,144.9608,15668.0
2023-04-11 10:30:00,149.25,149.9,148.98,149.9,16225.0,144.9316,145.5628,144.6694,145.5628,16225.0
2023-04-11 11:00:00,149.95,150.22,149.69,149.83,9765.0,145.6114,145.8736,145.3589,145.4948,9765.0
2023-04-11 11:30:00,149.89,150.51,149.81,150.5,15012.0,145.5531,146.1552,145.4754,146.1455,15012.0
2023-04-11 12:00:00,150.54,150.9,150.39,150.9,10302.0,146.1843,146.5339,146.0386,146.5339,10302.0
2023-04-11 12:30:00,150.86,151.05,150.54,150.84,11437.0,146.495,146.6796,146.1843,146.4756,11437.0
2023-04-11 13:00:00,150.8,151.2,150.69,151.2,19206.0,146.4368,146.8252,146.33,146.8252,19206.0
2023-04-11 13:30:00,151.19,151.73,151.15,151.62,10025.0,146.8155,147.3399,146.7767,147.2331,10025.0
2023-04-11 14:00:00,151.63,152.54,151.5,152.39,20801.0,147.2428,148.1264,147.1165,147.9808,20801.0
2023-04-11 14:30:00,152.4,152.63,152.32,152.51,17977.0,147.9905,148.2138,147.9128,148.0973,17977.0
2023-04-11 15:00:00,152.53,153.2,152.52,153.03,30649.0,148.1167,148.7673,148.107,148.6023,30649.0
2023-04-11 15:30:00,153.13,153.63,152.89,153.4,224998.0,148.6994,149.1849,148.4663,148.9616,224998.0
2023-04-12 09:30:00,154.38,156.27,154.27,155.82,67877.0,149.9132,151.7485,149.8064,151.3115,67877.0
2023-04-12 10:00:00,155.84,155.97,153.84,154.5,57998.0,151.331,151.4572,149.3888,150.0297,57998.0
2023-04-12 10:30:00,154.39,154.57,153.75,153.78,56322.0,149.9229,150.0977,149.3014,149.3306,56322.0
2023-04-12 11:00:00,153.78,154.04,152.93,153.93,35586.0,149.3306,149.583,148.5052,149.4762,35586.0
2023-04-12 11:30:00,153.9,154.7,153.83,154.38,21128.0,149.4471,150.2239,149.3791,149.9132,21128.0
2023-04-12 12:00:00,154.29,154.69,154.17,154.19,25090.0,149.8258,150.2142,149.7093,149.7287,25090.0
2023-04-12 12:30:00,154.23,154.32,153.96,154.25,19902.0,149.7675,149.8549,149.5054,149.787,19902.0
2023-04-12 13:00:00,154.25,154.57,154.16,154.41,16056.0,149.787,150.0977,149.6996,149.9423,16056.0
2023-04-12 13:30:00,154.34,154.68,154.19,154.19,24917.0,149.8744,150.2045,149.7287,149.7287,24917.0
2023-04-12 14:00:00,154.19,154.37,153.57,153.72,17016.0,149.7287,149.9035,149.1266,149.2723,17016.0
2023-04-12 14:30:00,153.72,153.78,153.3,153.42,28481.0,149.2723,149.3306,148.8644,148.981,28481.0
2023-04-12 15:00:00,153.43,153.57,152.2,152.21,17365.0,148.9907,149.1266,147.7963,147.806,17365.0
2023-04-12 15:30:00,152.22,152.32,151.44,151.6,57413.0,147.8157,147.9128,147.0583,147.2136,57413.0
2023-04-13 09:30:00,151.62,152.78,151.62,152.27,13502.0,147.2331,148.3595,147.2331,147.8643,13502.0
2023-04-13 10:00:00,152.19,153.1,152.19,152.79,12439.0,147.7866,148.6702,147.7866,148.3692,12439.0
2023-04-13 10:30:00,152.78,153.51,152.56,152.96,20532.0,148.3595,149.0684,148.1459,148.5343,20532.0
2023-04-13 11:00:00,152.92,153.55,152.89,153.49,13578.0,148.4954,149.1072,148.4663,149.049,13578.0
2023-04-13 11:30:00,153.51,153.99,153.51,153.93,17740.0,149.0684,149.5345,149.0684,149.4762,17740.0
2023-04-13 12:00:00,153.93,153.95,153.38,153.44,12524.0,149.4762,149.4956,148.9421,149.0004,12524.0
2023-04-13 12:30:00,153.44,155.01,153.44,154.87,35437.0,149.0004,150.525,149.0004,150.389,35437.0
2023-04-13 13:00:00,154.96,155.66,154.89,155.65,43213.0,150.4764,151.1562,150.4084,151.1465,43213.0
2023-04-13 13:30:00,155.64,156.83,155.56,156.66,40970.0,151.1367,152.2923,151.0591,152.1272,40970.0
2023-04-13 14:00:00,156.73,157.26,156.47,157.11,48748.0,152.1952,152.7099,151.9427,152.5642,48748.0
2023-04-13 14:30:00,157.08,157.84,157.05,157.71,58598.0,152.5351,153.2731,152.5059,153.1469,58598.0
2023-04-13 15:00:00,157.79,158.24,157.62,158.14,105338.0,153.2245,153.6615,153.0595,153.5644,105338.0
2023-04-13 15:30:00,158.14,158.91,157.73,158.33,260877.0,153.5644,154.3121,153.1663,153.7489,260877.0
2023-04-14 09:30:00,158.06,158.62,157.27,158.05,71559.0,153.4867,154.0305,152.7196,153.477,71559.0
2023-04-14 10:00:00,158.02,158.21,154.54,154.73,91866.0,153.4479,153.6324,150.0686,150.2531,91866.0
2023-04-14 10:30:00,154.75,155.52,153.83,154.44,35331.0,150.2725,151.0202,149.3791,149.9715,35331.0
2023-04-14 11:00:00,154.52,154.67,153.26,153.56,32364.0,150.0491,150.1948,148.8256,149.1169,32364.0
2023-04-14 11:30:00,153.59,153.87,152.91,153.11,17470.0,149.1461,149.418,148.4857,148.6799,17470.0
2023-04-14 12:00:00,153.2,153.49,152.65,152.76,24333.0,148.7673,149.049,148.2333,148.3401,24333.0
2023-04-14 12:30:00,152.77,153.18,152.47,152.58,20055.0,148.3498,148.7479,148.0585,148.1653,20055.0
2023-04-14 13:00:00,152.6,153.16,152.6,152.67,27272.0,148.1847,148.7285,148.1847,148.2527,27272.0
2023-04-14 13:30:00,152.62,152.84,152.24,152.84,36424.0,148.2041,148.4178,147.8351,148.4178,36424.0
2023-04-14 14:00:00,152.75,152.85,152.18,152.85,28652.0,148.3304,148.4275,147.7769,148.4275,28652.0
2023-04-14 14:30:00,152.92,153.19,152.69,152.98,26185.0,148.4954,148.7576,148.2721,148.5537,26185.0
2023-04-14 15:00:00,153.03,153.37,152.74,153.24,39231.0,148.6023,148.9324,148.3207,148.8062,39231.0
2023-04-14 15:30:00,153.19,154.28,153.11,153.92,133167.0,148.7576,149.8161,148.6799,149.4665,133167.0
2023-04-17 09:30:00,153.92,155.15,153.08,154.94,31303.0,149.4665,150.6609,148.6508,150.457,31303.0
2023-04-17 10:00:00,154.94,155.37,154.71,155.03,42282.0,150.457,150.8746,150.2337,150.5444,42282.0
2023-04-17 10:30:00,154.94,155.07,154.82,155.0,52659.0,150.457,150.5832,150.3405,150.5153,52659.0
2023-04-17 11:00:00,155.0,155.68,154.59,155.3,33120.0,150.5153,151.1756,150.1171,150.8066,33120.0
2023-04-17 11:30:00,155.3,155.44,155.0,155.08,19078.0,150.8066,150.9425,150.5153,150.5929,19078.0
2023-04-17 12:00:00,155.05,155.53,154.9,155.53,22158.0,150.5638,151.0299,150.4182,151.0299,22158.0
2023-04-17 12:30:00,155.56,156.15,155.39,155.71,29955.0,151.0591,151.632,150.894,151.2047,29955.0
2023-04-17 13:00:00,155.61,156.15,155.61,155.97,26269.0,151.1076,151.632,151.1076,151.4572,26269.0
2023-04-17 13:30:00,156.03,156.46,155.92,156.27,33573.0,151.5155,151.933,151.4086,151.7485,33573.0
2023-04-17 14:00:00,156.19,156.29,155.99,156.05,17767.0,151.6708,151.7679,151.4766,151.5349,17767.0
2023-04-17 14:30:00,156.02,156.61,156.01,156.32,24150.0,151.5057,152.0787,151.496,151.7971,24150.0
2023-04-17 15:00:00,156.34,157.15,156.34,157.07,39963.0,151.8165,152.6031,151.8165,152.5254,39963.0
2023-04-17 15:30:00,157.08,157.15,156.68,157.07,151980.0,152.5351,152.6031,152.1467,152.5254,151980.0
2023-04-18 09:30:00,157.23,157.23,154.79,155.09,17510.0,152.6807,152.6807,150.3113,150.6027,17510.0
2023-04-18 10:00:00,155.15,155.15,153.09,153.17,15137.0,150.6609,150.6609,148.6605,148.7382,15137.0
2023-04-18 10:30:00,153.05,153.99,152.92,153.99,28382.0,148.6217,149.5345,148.4954,149.5345,28382.0
2023-04-18 11:00:00,153.9,154.09,153.46,153.89,15053.0,149.4471,149.6316,149.0198,149.4374,15053.0
2023-04-18 11:30:00,153.84,154.39,153.8,153.94,20408.0,149.3888,149.9229,149.35,149.4859,20408.0
2023-04-18 12:00:00,153.96,154.25,153.73,154.24,21552.0,149.5054,149.787,149.282,149.7773,21552.0
2023-04-18 12:30:00,154.32,154.44,154.0,154.09,52013.0,149.8549,149.9715,149.5442,149.6316,52013.0
2023-04-18 13:00:00,154.03,154.27,153.99,154.18,14625.0,149.5733,149.8064,149.5345,149.719,14625.0
2023-04-18 13:30:00,154.11,154.67,154.06,154.15,15345.0,149.651,150.1948,149.6025,149.6899,15345.0
2023-04-18 14:00:00,154.09,154.22,153.96,154.09,8365.0,149.6316,149.7578,149.5054,149.6316,8365.0
2023-04-18 14:30:00,154.13,154.25,153.72,154.22,25722.0,149.6704,149.787,149.2723,149.7578,25722.0
2023-04-18 15:00:00,154.26,154.71,154.25,154.61,22522.0,149.7967,150.2337,149.787,150.1365,22522.0
2023-04-18 15:30:00,154.64,154.85,154.44,154.56,103427.0,150.1657,150.3696,149.9715,150.088,103427.0
2023-04-19 09:30:00,154.51,154.56,153.77,154.02,21962.0,150.0394,150.088,149.3209,149.5636,21962.0
2023-04-19 10:00:00,154.03,154.24,153.15,154.08,32525.0,149.5733,149.7773,148.7188,149.6219,32525.0
2023-04-19 10:30:00,154.23,154.75,153.72,153.72,22469.0,149.7675,150.2725,149.2723,149.2723,22469.0
2023-04-19 11:00:00,153.84,154.28,153.19,154.28,49772.0,149.3888,149.8161,148.7576,149.8161,49772.0
2023-04-19 11:30:00,154.4,154.56,153.38,153.47,39960.0,149.9326,150.088,148.9421,149.0295,39960.0
2023-04-19 12:00:00,153.47,154.11,153.47,154.05,12425.0,149.0295,149.651,149.0295,149.5927,12425.0
2023-04-19 12:30:00,154.08,154.87,154.08,154.45,42374.0,149.6219,150.389,149.6219,149.9812,42374.0
2023-04-19 13:00:00,154.51,154.93,154.26,154.69,13652.0,150.0394,150.4473,149.7967,150.2142,13652.0
2023-04-19 13:30:00,154.63,154.63,154.13,154.42,11518.0,150.156,150.156,149.6704,149.952,11518.0
2023-04-19 14:00:00,154.49,154.64,154.31,154.52,8612.0,150.02,150.1657,149.8452,150.0491,8612.0
2023-04-19 14:30:00,154.54,154.69,154.31,154.69,11567.0,150.0686,150.2142,149.8452,150.2142,11567.0
2023-04-19 15:00:00,154.67,155.0,154.55,154.8,10714.0,150.1948,150.5153,150.0783,150.321,10714.0
2023-04-19 15:30:00,154.78,154.87,153.76,154.01,111342.0,150.3016,150.389,149.3111,149.5539,111342.0
2023-04-20 09:30:00,153.26,153.7,153.18,153.29,21912.0,148.8256,149.2529,148.7479,148.8547,21912.0
2023-04-20 10:00:00,153.2,154.67,153.2,154.45,13786.0,148.7673,150.1948,148.7673,149.9812,13786.0
2023-04-20 10:30:00,154.53,154.88,154.45,154.88,14797.0,150.0589,150.3987,149.9812,150.3987,14797.0
2023-04-20 11:00:00,155.01,155.24,154.64,154.97,22955.0,150.525,150.7483,150.1657,150.4861,22955.0
2023-04-20 11:30:00,155.16,155.25,154.99,155.16,10484.0,150.6706,150.758,150.5056,150.6706,10484.0
2023-04-20 12:00:00,155.15,155.43,155.0,155.34,19182.0,150.6609,150.9328,150.5153,150.8454,19182.0
2023-04-20 12:30:00,155.33,155.34,154.99,155.13,7322.0,150.8357,150.8454,150.5056,150.6415,7322.0
2023-04-20 13:00:00,155.13,155.24,155.05,155.12,11785.0,150.6415,150.7483,150.5638,150.6318,11785.0
2023-04-20 13:30:00,155.15,155.31,155.05,155.09,15583.0,150.6609,150.8163,150.5638,150.6027,15583.0
2023-04-20 14:00:00,155.02,155.32,154.99,155.0,34212.0,150.5347,150.826,150.5056,150.5153,34212.0
2023-04-20 14:30:00,155.0,155.15,154.82,155.15,25311.0,150.5153,150.6609,150.3405,150.6609,25311.0
2023-04-20 15:00:00,155.15,155.19,154.99,155.03,16656.0,150.6609,150.6998,150.5056,150.5444,16656.0
2023-04-20 15:30:00,155.03,156.3,154.99,155.98,159954.0,150.5444,151.7776,150.5056,151.4669,159954.0
2023-04-21 09:30:00,156.58,158.42,156.58,158.0,43109.0,152.0495,153.8363,152.0495,153.4285,43109.0
2023-04-21 10:00:00,158.0,158.25,157.55,158.1,69325.0,153.4285,153.6712,152.9915,153.5256,69325.0
2023-04-21 10:30:00,158.09,158.45,156.64,156.72,37534.0,153.5159,153.8654,152.1078,152.1855,37534.0
2023-04-21 11:00:00,156.8,157.22,156.8,157.0,17801.0,152.2632,152.671,152.2632,152.4574,17801.0
2023-04-21 11:30:00,157.25,157.47,156.6,156.7,12367.0,152.7002,152.9138,152.069,152.1661,12367.0
2023-04-21 12:00:00,156.75,157.02,156.62,156.64,15079.0,152.2146,152.4768,152.0884,152.1078,15079.0
2023-04-21 12:30:00,156.59,156.64,156.32,156.35,12395.0,152.0593,152.1078,151.7971,151.8262,12395.0
2023-04-21 13:00:00,156.4,156.52,156.03,156.16,12376.0,151.8748,151.9913,151.5155,151.6417,12376.0
2023-04-21 13:30:00,156.27,156.57,156.12,156.44,17778.0,151.7485,152.0398,151.6029,151.9136,17778.0
2023-04-21 14:00:00,156.58,157.03,156.5,157.03,12633.0,152.0495,152.4865,151.9719,152.4865,12633.0
2023-04-21 14:30:00,157.07,157.44,156.85,157.44,38771.0,152.5254,152.8847,152.3117,152.8847,38771.0
2023-04-21 15:00:00,157.48,157.79,157.19,157.27,48816.0,152.9235,153.2245,152.6419,152.7196,48816.0
2023-04-21 15:30:00,157.28,157.58,156.94,157.2,70765.0,152.7293,153.0206,152.3991,152.6516,70765.0
2023-04-24 09:30:00,157.64,159.08,157.15,158.78,17321.0,153.0789,154.4772,152.6031,154.1859,17321.0
2023-04-24 10:00:00,158.86,159.81,158.76,159.55,20625.0,154.2636,155.1861,154.1665,154.9336,20625.0
2023-04-24 10:30:00,159.61,160.05,159.07,159.25,73434.0,154.9919,155.4191,154.4675,154.6423,73434.0
2023-04-24 11:00:00,159.29,159.73,159.04,159.36,42030.0,154.6811,155.1084,154.4384,154.7491,42030.0
2023-04-24 11:30:00,159.42,159.51,159.26,159.36,23403.0,154.8074,154.8948,154.652,154.7491,23403.0
2023-04-24 12:00:00,159.41,159.73,159.16,159.73,28625.0,154.7977,155.1084,154.5549,155.1084,28625.0
2023-04-24 12:30:00,159.73,160.51,159.69,160.43,35260.0,155.1084,155.8658,155.0696,155.7882,35260.0
2023-04-24 13:00:00,160.44,160.48,159.69,160.15,36779.0,155.7979,155.8367,155.0696,155.5163,36779.0
2023-04-24 13:30:00,160.15,160.4,159.81,160.33,23979.0,155.5163,155.759,155.1861,155.691,23979.0
2023-04-24 14:00:00,160.28,160.38,159.84,160.33,22056.0,155.6425,155.7396,155.2152,155.691,22056.0
2023-04-24 14:30:00,160.26,160.54,159.95,160.49,32520.0,155.6231,155.895,155.322,155.8464,32520.0
2023-04-24 15:00:00,160.53,160.6,158.91,159.15,25921.0,155.8853,155.9532,154.3121,154.5452,25921.0
2023-04-24 15:30:00,159.09,159.11,158.27,158.51,91306.0,154.4869,154.5063,153.6906,153.9237,91306.0
2023-04-25 09:30:00,157.89,157.89,156.49,157.31,21202.0,153.3216,153.3216,151.9622,152.7584,21202.0
2023-04-25 10:00:00,157.31,157.52,156.79,156.79,25550.0,152.7584,152.9623,152.2535,152.2535,25550.0
2023-04-25 10:30:00,156.76,156.82,156.25,156.48,25541.0,152.2243,152.2826,151.7291,151.9524,25541.0
2023-04-25 11:00:00,156.41,156.85,156.29,156.6,20992.0,151.8845,152.3117,151.7679,152.069,20992.0
2023-04-25 11:30:00,156.59,156.69,156.34,156.37,17182.0,152.0593,152.1564,151.8165,151.8456,17182.0
2023-04-25 12:00:00,156.32,156.6,156.23,156.3,25731.0,151.7971,152.069,151.7097,151.7776,25731.0
2023-04-25 12:30:00,156.36,156.94,156.33,156.89,18527.0,151.8359,152.3991,151.8068,152.3506,18527.0
2023-04-25 13:00:00,156.81,157.05,156.47,156.49,19851.0,152.2729,152.5059,151.9427,151.9622,19851.0
2023-04-25 13:30:00,156.44,156.83,156.23,156.35,14661.0,151.9136,152.2923,151.7097,151.8262,14661.0
2023-04-25 14:00:00,156.3,156.35,155.75,155.89,15761.0,151.7776,151.8262,151.2436,151.3795,15761.0
2023-04-25 14:30:00,155.89,155.97,155.14,155.26,32050.0,151.3795,151.4572,150.6512,150.7677,32050.0
2023-04-25 15:00:00,155.27,156.15,155.12,156.14,29283.0,150.7774,151.632,150.6318,151.6223,29283.0
2023-04-25 15:30:00,156.12,156.25,155.71,155.95,74169.0,151.6029,151.7291,151.2047,151.4378,74169.0
2023-04-26 09:30:00,154.81,156.47,154.01,156.18,21397.0,150.3308,151.9427,149.5539,151.6611,21397.0
2023-04-26 10:00:00,156.05,156.05,155.05,155.18,13079.0,151.5349,151.5349,150.5638,150.6901,13079.0
2023-04-26 10:30:00,155.28,155.42,155.06,155.42,11154.0,150.7872,150.9231,150.5735,150.9231,11154.0
2023-04-26 11:00:00,155.4,155.4,154.72,154.75,8024.0,150.9037,150.9037,150.2434,150.2725,8024.0
2023-04-26 11:30:00,154.78,155.1,154.45,155.04,12569.0,150.3016,150.6124,149.9812,150.5541,12569.0
2023-04-26 12:00:00,155.09,155.53,155.05,155.47,7529.0,150.6027,151.0299,150.5638,150.9717,7529.0
2023-04-26 12:30:00,155.53,155.62,154.83,154.94,6035.0,151.0299,151.1173,150.3502,150.457,6035.0
2023-04-26 13:00:00,154.98,155.22,154.87,155.22,7577.0,150.4958,150.7289,150.389,150.7289,7577.0
2023-04-26 13:30:00,155.22,155.8,154.79,155.79,25957.0,150.7289,151.2921,150.3113,151.2824,25957.0
2023-04-26 14:00:00,155.84,155.87,155.26,155.52,20207.0,151.331,151.3601,150.7677,151.0202,20207.0
2023-04-26 14:30:00,155.52,155.53,154.96,155.14,18231.0,151.0202,151.0299,150.4764,150.6512,18231.0
2023-04-26 15:00:00,155.1,155.12,154.51,154.63,19307.0,150.6124,150.6318,150.0394,150.156,19307.0
2023-04-26 15:30:00,154.66,154.89,154.06,154.7,80728.0,150.1851,150.4084,149.6025,150.2239,80728.0
2023-04-27 09:30:00,155.91,158.31,155.42,156.36,18693.0,151.3989,153.7295,150.9231,151.8359,18693.0
2023-04-27 10:00:00,156.59,158.05,156.58,158.05,40302.0,152.0593,153.477,152.0495,153.477,40302.0
2023-04-27 10:30:00,158.09,158.66,157.59,157.85,31630.0,153.5159,154.0694,153.0303,153.2828,31630.0
2023-04-27 11:00:00,157.74,158.86,157.74,158.78,19833.0,153.176,154.2636,153.176,154.1859,19833.0
2023-04-27 11:30:00,158.78,159.05,158.47,159.02,33392.0,154.1859,154.4481,153.8849,154.4189,33392.0
2023-04-27 12:00:00,159.02,159.8,159.02,159.62,24132.0,154.4189,155.1764,154.4189,155.0016,24132.0
2023-04-27 12:30:00,159.59,159.69,159.49,159.66,40117.0,154.9725,155.0696,154.8753,155.0404,40117.0
2023-04-27 13:00:00,159.64,159.7,159.45,159.55,28479.0,155.021,155.0793,154.8365,154.9336,28479.0
2023-04-27 13:30:00,159.59,159.75,158.7,158.7,27866.0,154.9725,155.1278,154.1082,154.1082,27866.0
2023-04-27 14:00:00,158.65,158.92,158.35,158.92,16271.0,154.0597,154.3218,153.7683,154.3218,16271.0
2023-04-27 14:30:00,158.92,159.53,158.91,159.27,18240.0,154.3218,154.9142,154.3121,154.6617,18240.0
2023-04-27 15:00:00,159.32,159.69,159.32,159.43,22172.0,154.7103,155.0696,154.7103,154.8171,22172.0
2023-04-27 15:30:00,159.43,159.98,159.01,159.72,94975.0,154.8171,155.3512,154.4092,155.0987,94975.0
2023-04-28 09:30:00,159.67,160.76,159.01,159.52,24273.0,155.0501,156.1086,154.4092,154.9045,24273.0
2023-04-28 10:00:00,159.9,160.98,159.88,160.9,49838.0,155.2735,156.3222,155.2541,156.2446,49838.0
2023-04-28 10:30:00,160.9,161.74,160.53,161.08,21846.0,156.2446,157.0602,155.8853,156.4193,21846.0
2023-04-28 11:00:00,161.07,162.29,160.76,161.91,17882.0,156.4096,157.5943,156.1086,157.2253,17882.0
2023-04-28 11:30:00,161.92,162.66,161.91,162.58,14695.0,157.235,157.9536,157.2253,157.8759,14695.0
2023-04-28 12:00:00,162.56,162.74,162.12,162.39,19872.0,157.8565,158.0313,157.4293,157.6914,19872.0
2023-04-28 12:30:00,162.39,162.54,161.98,162.34,22230.0,157.6914,157.8371,157.2933,157.6429,22230.0
2023-04-28 13:00:00,162.39,162.59,162.2,162.42,18994.0,157.6914,157.8857,157.5069,157.7206,18994.0
2023-04-28 13:30:00,162.45,163.23,162.45,163.21,35049.0,157.7497,158.5071,157.7497,158.4877,35049.0
2023-04-28 14:00:00,163.21,163.51,163.0,163.17,21752.0,158.4877,158.779,158.2838,158.4489,21752.0
2023-04-28 14:30:00,163.25,163.25,162.4,162.95,31144.0,158.5266,158.5266,157.7012,158.2352,31144.0
2023-04-28 15:00:00,162.95,163.47,162.94,163.21,46187.0,158.2352,158.7402,158.2255,158.4877,46187.0
2023-04-28 15:30:00,163.3,163.5,162.97,163.35,150824.0,158.5751,158.7693,158.2547,158.6237,150824.0
2023-05-01 09:30:00,162.5,162.74,160.08,161.71,71719.0,157.7983,158.0313,155.4483,157.0311,71719.0
2023-05-01 10:00:00,161.54,162.0,161.01,161.45,24181.0,156.866,157.3127,156.3514,156.7786,24181.0
2023-05-01 10:30:00,161.58,162.74,161.58,162.74,24766.0,156.9049,158.0313,156.9049,158.0313,24766.0
2023-05-01 11:00:00,162.56,162.62,161.94,162.17,13431.0,157.8565,157.9148,157.2545,157.4778,13431.0
2023-05-01 11:30:00,162.1,162.76,161.87,162.7,13528.0,157.4098,158.0507,157.1865,157.9925,13528.0
2023-05-01 12:00:00,162.94,163.41,162.76,163.18,21645.0,158.2255,158.6819,158.0507,158.4586,21645.0
2023-05-01 12:30:00,163.2,163.52,162.95,163.11,17444.0,158.478,158.7887,158.2352,158.3906,17444.0
2023-05-01 13:00:00,163.08,163.38,162.87,163.15,15069.0,158.3615,158.6528,158.1576,158.4295,15069.0
2023-05-01 13:30:00,163.13,163.28,162.85,162.99,14503.0,158.41,158.5557,158.1381,158.2741,14503.0
2023-05-01 14:00:00,163.03,163.08,162.56,162.6,18544.0,158.3129,158.3615,157.8565,157.8954,18544.0
2023-05-01 14:30:00,162.66,162.91,162.41,162.91,20130.0,157.9536,158.1964,157.7109,158.1964,20130.0
2023-05-01 15:00:00,162.87,163.25,162.83,163.21,20892.0,158.1576,158.5266,158.1187,158.4877,20892.0
2023-05-01 15:30:00,163.28,163.42,162.87,163.12,107943.0,158.5557,158.6916,158.1576,158.4003,107943.0
2023-05-02 09:30:00,162.06,162.51,161.15,161.5,19113.0,157.371,157.808,156.4873,156.8272,19113.0
2023-05-02 10:00:00,161.46,161.95,159.5,159.98,43440.0,156.7883,157.2642,154.8851,155.3512,43440.0
2023-05-02 10:30:00,160.07,160.07,158.73,159.0,41303.0,155.4386,155.4386,154.1373,154.3995,41303.0
2023-05-02 11:00:00,159.07,159.43,158.4,158.77,25618.0,154.4675,154.8171,153.8169,154.1762,25618.0
2023-05-02 11:30:00,158.91,158.91,157.89,158.14,28409.0,154.3121,154.3121,153.3216,153.5644,28409.0
2023-05-02 12:00:00,158.19,158.56,157.99,158.17,24751.0,153.613,153.9723,153.4187,153.5935,24751.0
2023-05-02 12:30:00,158.15,158.6,157.71,158.47,44256.0,153.5741,154.0111,153.1469,153.8849,44256.0
2023-05-02 13:00:00,158.47,158.63,157.95,158.46,27371.0,153.8849,154.0402,153.3799,153.8752,27371.0
2023-05-02 13:30:00,158.49,159.64,158.48,159.22,19286.0,153.9043,155.021,153.8946,154.6132,19286.0
2023-05-02 14:00:00,159.11,159.13,158.6,158.9,20764.0,154.5063,154.5258,154.0111,154.3024,20764.0
2023-05-02 14:30:00,158.95,160.09,158.85,160.06,38474.0,154.351,155.458,154.2539,155.4289,38474.0
2023-05-02 15:00:00,160.06,160.27,159.4,159.63,46252.0,155.4289,155.6328,154.788,155.0113,46252.0
2023-05-02 15:30:00,159.61,160.32,159.01,159.84,167996.0,154.9919,155.6813,154.4092,155.2152,167996.0
2023-05-03 09:30:00,161.39,162.55,152.14,153.45,210286.0,156.7204,157.8468,147.738,149.0101,210286.0
2023-05-03 10:00:00,153.59,155.51,152.57,154.58,117750.0,149.1461,151.0105,148.1556,150.1074,117750.0
2023-05-03 10:30:00,154.58,154.79,152.07,152.36,94335.0,150.1074,150.3113,147.67,147.9516,94335.0
2023-05-03 11:00:00,152.35,153.41,151.92,152.78,69560.0,147.9419,148.9713,147.5244,148.3595,69560.0
2023-05-03 11:30:00,152.76,153.51,152.59,153.37,56980.0,148.3401,149.0684,148.175,148.9324,56980.0
2023-05-03 12:00:00,153.43,155.12,153.43,155.1,24415.0,148.9907,150.6318,148.9907,150.6124,24415.0
2023-05-03 12:30:00,155.27,156.88,155.16,156.88,23700.0,150.7774,152.3409,150.6706,152.3409,23700.0
2023-05-03 13:00:00,156.9,157.73,156.56,157.49,30985.0,152.3603,153.1663,152.0301,152.9332,30985.0
2023-05-03 13:30:00,157.49,158.35,156.97,158.25,24910.0,152.9332,153.7683,152.4283,153.6712,24910.0
2023-05-03 14:00:00,158.16,158.98,157.33,158.9,34848.0,153.5838,154.3801,152.7778,154.3024,34848.0
2023-05-03 14:30:00,158.91,159.63,157.54,159.09,34006.0,154.3121,155.0113,152.9818,154.4869,34006.0
2023-05-03 15:00:00,159.13,159.59,157.46,158.02,30104.0,154.5258,154.9725,152.9041,153.4479,30104.0
2023-05-03 15:30:00,157.91,158.6,157.13,157.97,156232.0,153.3411,154.0111,152.5836,153.3993,156232.0
2023-05-04 09:30:00,157.62,157.62,150.37,151.67,69754.0,153.0595,153.0595,146.0192,147.2816,69754.0
2023-05-04 10:00:00,151.67,152.08,150.55,150.66,86672.0,147.2816,147.6797,146.194,146.3008,86672.0
2023-05-04 10:30:00,150.72,150.75,148.85,148.96,149544.0,146.3591,146.3882,144.5432,144.65,149544.0
2023-05-04 11:00:00,148.98,150.3,147.9,149.74,101361.0,144.6694,145.9513,143.6207,145.4075,101361.0
2023-05-04 11:30:00,149.79,149.79,147.59,147.85,42414.0,145.456,145.456,143.3197,143.5721,42414.0
2023-05-04 12:00:00,147.83,149.74,147.72,149.74,36973.0,143.5527,145.4075,143.4459,145.4075,36973.0
2023-05-04 12:30:00,149.59,150.74,149.48,150.47,40093.0,145.2618,146.3785,145.155,146.1163,40093.0
2023-05-04 13:00:00,150.38,151.56,149.61,150.36,76978.0,146.0289,147.1748,145.2812,146.0095,76978.0
2023-05-04 13:30:00,150.28,150.28,149.35,150.09,25794.0,145.9318,145.9318,145.0287,145.7473,25794.0
2023-05-04 14:00:00,150.14,150.14,148.8,148.88,25332.0,145.7959,145.7959,144.4947,144.5723,25332.0
2023-05-04 14:30:00,148.88,149.25,148.44,149.09,50604.0,144.5723,144.9316,144.1451,144.7763,50604.0
2023-05-04 15:00:00,149.09,149.81,148.31,148.67,45621.0,144.7763,145.4754,144.0188,144.3684,45621.0
2023-05-04 15:30:00,148.63,149.06,147.63,148.03,142304.0,144.3296,144.7471,143.3585,143.7469,142304.0
2023-05-05 09:30:00,149.88,152.52,149.36,152.18,29014.0,145.5434,148.107,145.0384,147.7769,29014.0
2023-05-05 10:00:00,152.24,153.91,151.93,153.23,35818.0,147.8351,149.4568,147.5341,148.7965,35818.0
2023-05-05 10:30:00,153.14,153.7,152.03,152.51,49019.0,148.7091,149.2529,147.6312,148.0973,49019.0
2023-05-05 11:00:00,152.52,152.55,151.75,152.25,47479.0,148.107,148.1361,147.3593,147.8448,47479.0
2023-05-05 11:30:00,152.2,152.35,151.53,151.62,34607.0,147.7963,147.9419,147.1457,147.2331,34607.0
2023-05-05 12:00:00,151.62,152.14,151.2,151.81,16932.0,147.2331,147.738,146.8252,147.4176,16932.0
2023-05-05 12:30:00,151.81,152.27,151.8,151.91,13969.0,147.4176,147.8643,147.4078,147.5147,13969.0
2023-05-05 13:00:00,152.02,152.33,151.76,151.87,11202.0,147.6215,147.9225,147.369,147.4758,11202.0
2023-05-05 13:30:00,151.96,152.14,151.27,152.06,14751.0,147.5632,147.738,146.8932,147.6603,14751.0
2023-05-05 14:00:00,152.13,152.58,151.96,152.3,27810.0,147.7283,148.1653,147.5632,147.8934,27810.0
2023-05-05 14:30:00,152.36,152.61,152.09,152.42,44943.0,147.9516,148.1944,147.6895,148.0099,44943.0
2023-05-05 15:00:00,152.44,152.84,152.38,152.48,35723.0,148.0293,148.4178,147.9711,148.0682,35723.0
2023-05-05 15:30:00,152.52,153.08,152.37,152.94,157662.0,148.107,148.6508,147.9614,148.5149,157662.0
2023-05-08 09:30:00,153.01,153.01,150.55,152.38,43859.0,148.5828,148.5828,146.194,147.9711,43859.0
2023-05-08 10:00:00,152.01,152.99,152.01,152.72,15729.0,147.6118,148.5634,147.6118,148.3012,15729.0
2023-05-08 10:30:00,152.83,153.63,152.83,153.44,7087.0,148.408,149.1849,148.408,149.0004,7087.0
2023-05-08 11:00:00,153.45,153.99,153.13,153.4,4700.0,149.0101,149.5345,148.6994,148.9616,4700.0
2023-05-08 11:30:00,153.32,153.4,153.2,153.25,6666.0,148.8839,148.9616,148.7673,148.8159,6666.0
2023-05-08 12:00:00,153.19,153.83,153.03,153.81,5268.0,148.7576,149.3791,148.6023,149.3597,5268.0
2023-05-08 12:30:00,153.75,153.89,153.4,153.53,5967.0,149.3014,149.4374,148.9616,149.0878,5967.0
2023-05-08 13:00:00,153.58,153.58,153.1,153.34,5423.0,149.1363,149.1363,148.6702,148.9033,5423.0
2023-05-08 13:30:00,153.34,154.0,153.25,153.69,7286.0,148.9033,149.5442,148.8159,149.2432,7286.0
2023-05-08 14:00:00,153.82,154.18,153.29,154.1,7622.0,149.3694,149.719,148.8547,149.6413,7622.0
2023-05-08 14:30:00,154.11,154.29,154.0,154.18,6727.0,149.651,149.8258,149.5442,149.719,6727.0
2023-05-08 15:00:00,154.08,154.23,153.74,154.22,16738.0,149.6219,149.7675,149.2917,149.7578,16738.0
2023-05-08 15:30:00,154.29,154.8,154.17,154.2,68441.0,149.8258,150.321,149.7093,149.7384,68441.0
2023-05-09 09:30:00,152.93,153.07,152.17,152.53,25224.0,148.5052,148.6411,147.7671,148.1167,25224.0
2023-05-09 10:00:00,152.61,153.59,152.43,153.28,12811.0,148.1944,149.1461,148.0196,148.845,12811.0
2023-05-09 10:30:00,153.11,153.28,152.47,153.03,13006.0,148.6799,148.845,148.0585,148.6023,13006.0
2023-05-09 11:00:00,153.09,153.18,152.53,152.53,9087.0,148.6605,148.7479,148.1167,148.1167,9087.0
2023-05-09 11:30:00,152.58,152.72,152.03,152.1,10709.0,148.1653,148.3012,147.6312,147.6992,10709.0
2023-05-09 12:00:00,152.05,152.42,151.72,152.03,9820.0,147.6506,148.0099,147.3302,147.6312,9820.0
2023-05-09 12:30:00,152.02,152.18,151.64,152.07,6272.0,147.6215,147.7769,147.2525,147.67,6272.0
2023-05-09 13:00:00,152.18,152.34,152.0,152.22,14205.0,147.7769,147.9322,147.6021,147.8157,14205.0
2023-05-09 13:30:00,152.2,152.22,151.57,152.05,10684.0,147.7963,147.8157,147.1845,147.6506,10684.0
2023-05-09 14:00:00,152.15,152.89,152.15,152.79,7211.0,147.7477,148.4663,147.7477,148.3692,7211.0
2023-05-09 14:30:00,152.56,152.75,152.24,152.61,9800.0,148.1459,148.3304,147.8351,148.1944,9800.0
2023-05-09 15:00:00,152.68,153.14,152.59,152.97,11106.0,148.2624,148.7091,148.175,148.544,11106.0
2023-05-09 15:30:00,152.9,153.1,152.11,152.21,72141.0,148.476,148.6702,147.7089,147.806,72141.0
2023-05-10 09:30:00,153.28,154.62,151.85,152.74,26146.0,148.845,150.1463,147.4564,148.3207,26146.0
2023-05-10 10:00:00,152.59,153.16,151.72,151.96,11083.0,148.175,148.7285,147.3302,147.5632,11083.0
2023-05-10 10:30:00,151.97,152.23,151.59,151.65,24347.0,147.5729,147.8254,147.2039,147.2622,24347.0
2023-05-10 11:00:00,151.7,152.77,151.64,152.64,20837.0,147.3107,148.3498,147.2525,148.2235,20837.0
2023-05-10 11:30:00,152.63,152.68,152.41,152.6,3437.0,148.2138,148.2624,148.0002,148.1847,3437.0
2023-05-10 12:00:00,152.53,152.82,152.51,152.67,5047.0,148.1167,148.3983,148.0973,148.2527,5047.0
2023-05-10 12:30:00,152.74,152.75,152.11,152.15,8748.0,148.3207,148.3304,147.7089,147.7477,8748.0
2023-05-10 13:00:00,152.09,152.17,151.79,151.92,4329.0,147.6895,147.7671,147.3981,147.5244,4329.0
2023-05-10 13:30:00,151.95,152.44,151.94,152.44,2704.0,147.5535,148.0293,147.5438,148.0293,2704.0
2023-05-10 14:00:00,152.58,152.91,152.52,152.66,13166.0,148.1653,148.4857,148.107,148.243,13166.0
2023-05-10 14:30:00,152.78,153.16,152.76,152.96,5104.0,148.3595,148.7285,148.3401,148.5343,5104.0
2023-05-10 15:00:00,152.95,153.39,152.89,153.3,9746.0,148.5246,148.9518,148.4663,148.8644,9746.0
2023-05-10 15:30:00,153.22,153.68,153.1,153.31,46662.0,148.7868,149.2335,148.6702,148.8742,46662.0
2023-05-11 09:30:00,153.0,153.61,152.55,152.67,15294.0,148.5731,149.1655,148.1361,148.2527,15294.0
2023-05-11 10:00:00,152.77,153.41,152.55,153.24,15464.0,148.3498,148.9713,148.1361,148.8062,15464.0
2023-05-11 10:30:00,153.33,153.9,153.08,153.75,11646.0,148.8936,149.4471,148.6508,149.3014,11646.0
2023-05-11 11:00:00,153.85,154.38,153.83,154.34,10740.0,149.3985,149.9132,149.3791,149.8744,10740.0
2023-05-11 11:30:00,154.39,154.9,154.21,154.67,18222.0,149.9229,150.4182,149.7481,150.1948,18222.0
2023-05-11 12:00:00,154.65,155.25,154.6,154.97,11128.0,150.1754,150.758,150.1268,150.4861,11128.0
2023-05-11 12:30:00,154.95,155.2,154.84,154.9,10187.0,150.4667,150.7095,150.3599,150.4182,10187.0
2023-05-11 13:00:00,155.02,155.07,154.73,154.94,9298.0,150.5347,150.5832,150.2531,150.457,9298.0
2023-05-11 13:30:00,154.94,155.08,154.53,154.91,9215.0,150.457,150.5929,150.0589,150.4279,9215.0
2023-05-11 14:00:00,154.84,154.97,154.48,154.8,16164.0,150.3599,150.4861,150.0103,150.321,16164.0
2023-05-11 14:30:00,154.74,155.1,154.73,154.96,9803.0,150.2628,150.6124,150.2531,150.4764,9803.0
2023-05-11 15:00:00,155.02,155.41,154.83,155.34,48551.0,150.5347,150.9134,150.3502,150.8454,48551.0
2023-05-11 15:30:00,155.34,155.38,154.78,154.95,85671.0,150.8454,150.8843,150.3016,150.4667,85671.0
2023-05-12 09:30:00,155.76,156.1,155.09,155.09,6768.0,151.2533,151.5834,150.6027,150.6027,6768.0
2023-05-12 10:00:00,155.0,155.13,154.34,154.6,7823.0,150.5153,150.6415,149.8744,150.1268,7823.0
2023-05-12 10:30:00,154.62,154.62,153.8,154.26,8978.0,150.1463,150.1463,149.35,149.7967,8978.0
2023-05-12 11:00:00,154.35,154.62,154.31,154.49,8100.0,149.8841,150.1463,149.8452,150.02,8100.0
2023-05-12 11:30:00,154.53,154.53,154.0,154.38,8943.0,150.0589,150.0589,149.5442,149.9132,8943.0
2023-05-12 12:00:00,154.35,154.41,153.59,153.67,5992.0,149.8841,149.9423,149.1461,149.2237,5992.0
2023-05-12 12:30:00,153.71,153.84,153.26,153.35,7672.0,149.2626,149.3888,148.8256,148.913,7672.0
2023-05-12 13:00:00,153.24,153.91,153.19,153.73,5719.0,148.8062,149.4568,148.7576,149.282,5719.0
2023-05-12 13:30:00,153.78,153.88,153.5,153.55,4780.0,149.3306,149.4277,149.0587,149.1072,4780.0
2023-05-12 14:00:00,153.55,154.21,153.27,154.09,9584.0,149.1072,149.7481,148.8353,149.6316,9584.0
2023-05-12 14:30:00,154.12,154.32,153.84,154.32,14755.0,149.6607,149.8549,149.3888,149.8549,14755.0
2023-05-12 15:00:00,154.32,155.19,154.14,155.16,10555.0,149.8549,150.6998,149.6801,150.6706,10555.0
2023-05-12 15:30:00,155.23,155.94,155.18,155.72,61041.0,150.7386,151.4281,150.6901,151.2144,61041.0
2023-05-15 09:30:00,156.73,157.08,156.16,156.48,17363.0,152.1952,152.5351,151.6417,151.9524,17363.0
2023-05-15 10:00:00,156.57,156.83,156.27,156.64,11064.0,152.0398,152.2923,151.7485,152.1078,11064.0
2023-05-15 10:30:00,156.65,156.73,156.01,156.14,7809.0,152.1175,152.1952,151.496,151.6223,7809.0
2023-05-15 11:00:00,156.1,156.47,156.0,156.02,5311.0,151.5834,151.9427,151.4863,151.5057,5311.0
2023-05-15 11:30:00,156.03,156.03,155.72,155.96,6411.0,151.5155,151.5155,151.2144,151.4475,6411.0
2023-05-15 12:00:00,155.81,155.9,155.67,155.89,2975.0,151.3018,151.3892,151.1659,151.3795,2975.0
2023-05-15 12:30:00,155.88,156.03,155.65,155.96,5853.0,151.3698,151.5155,151.1465,151.4475,5853.0
2023-05-15 13:00:00,156.1,156.45,155.96,156.06,7072.0,151.5834,151.9233,151.4475,151.5446,7072.0
2023-05-15 13:30:00,156.02,156.03,155.42,155.58,6933.0,151.5057,151.5155,150.9231,151.0785,6933.0
2023-05-15 14:00:00,155.67,155.76,155.52,155.55,4820.0,151.1659,151.2533,151.0202,151.0493,4820.0
2023-05-15 14:30:00,155.61,155.92,155.49,155.65,11012.0,151.1076,151.4086,150.9911,151.1465,11012.0
2023-05-15 15:00:00,155.64,155.68,154.97,155.2,26375.0,151.1367,151.1756,150.4861,150.7095,26375.0
2023-05-15 15:30:00,155.35,155.4,154.49,154.75,113069.0,150.8551,150.9037,150.02,150.2725,113069.0
2023-05-16 09:30:00,153.81,154.13,152.0,152.49,29108.0,149.3597,149.6704,147.6021,148.0779,29108.0
2023-05-16 10:00:00,152.5,152.5,150.88,151.29,23190.0,148.0876,148.0876,146.5145,146.9126,23190.0
2023-05-16 10:30:00,151.44,151.51,150.64,150.65,19166.0,147.0583,147.1262,146.2814,146.2911,19166.0
2023-05-16 11:00:00,150.72,151.74,150.71,151.46,70831.0,146.3591,147.3496,146.3494,147.0777,70831.0
2023-05-16 11:30:00,151.48,151.49,150.69,150.81,27101.0,147.0971,147.1068,146.33,146.4465,27101.0
2023-05-16 12:00:00,150.88,150.99,150.49,150.69,19152.0,146.5145,146.6213,146.1358,146.33,19152.0
2023-05-16 12:30:00,150.66,150.89,150.5,150.55,10857.0,146.3008,146.5242,146.1455,146.194,10857.0
2023-05-16 13:00:00,150.6,150.61,150.11,150.2,11445.0,146.2426,146.2523,145.7667,145.8541,11445.0
2023-05-16 13:30:00,150.22,150.28,149.15,149.15,15958.0,145.8736,145.9318,144.8345,144.8345,15958.0
2023-05-16 14:00:00,149.12,149.35,148.86,149.02,21453.0,144.8054,145.0287,144.5529,144.7083,21453.0
2023-05-16 14:30:00,149.07,149.23,148.82,148.94,18061.0,144.7568,144.9122,144.5141,144.6306,18061.0
2023-05-16 15:00:00,148.94,149.06,148.74,148.88,26750.0,144.6306,144.7471,144.4364,144.5723,26750.0
2023-05-16 15:30:00,148.87,148.87,147.83,147.94,82104.0,144.5626,144.5626,143.5527,143.6595,82104.0
2023-05-17 09:30:00,147.93,148.81,147.29,147.41,26934.0,143.6498,144.5044,143.0283,143.1449,26934.0
2023-05-17 10:00:00,147.47,147.6,147.13,147.5,12694.0,143.2031,143.3294,142.873,143.2323,12694.0
2023-05-17 10:30:00,147.57,147.62,146.87,146.87,12713.0,143.3002,143.3488,142.6205,142.6205,12713.0
2023-05-17 11:00:00,146.98,147.37,146.78,147.11,20724.0,142.7273,143.106,142.5331,142.8535,20724.0
2023-05-17 11:30:00,147.13,148.21,146.88,148.21,15083.0,142.873,143.9217,142.6302,143.9217,15083.0
2023-05-17 12:00:00,148.27,148.29,147.85,148.29,13466.0,143.98,143.9994,143.5721,143.9994,13466.0
2023-05-17 12:30:00,148.27,148.96,148.2,148.96,9726.0,143.98,144.65,143.912,144.65,9726.0
2023-05-17 13:00:00,148.99,149.13,148.63,148.75,8574.0,144.6792,144.8151,144.3296,144.4461,8574.0
2023-05-17 13:30:00,148.79,148.98,148.3,148.4,11182.0,144.4849,144.6694,144.0091,144.1062,11182.0
2023-05-17 14:00:00,148.43,148.48,148.15,148.45,7189.0,144.1354,144.1839,143.8635,144.1548,7189.0
2023-05-17 14:30:00,148.47,148.62,148.13,148.14,11525.0,144.1742,144.3199,143.844,143.8537,11525.0
2023-05-17 15:00:00,148.14,148.82,148.14,148.57,15593.0,143.8537,144.5141,143.8537,144.2713,15593.0
2023-05-17 15:30:00,148.58,148.92,148.01,148.21,88361.0,144.281,144.6112,143.7275,143.9217,88361.0
2023-05-18 09:30:00,147.6,147.68,146.08,147.51,17452.0,143.3294,143.4071,141.8534,143.242,17452.0
2023-05-18 10:00:00,147.6,148.48,147.42,148.27,12142.0,143.3294,144.1839,143.1546,143.98,12142.0
2023-05-18 10:30:00,148.29,148.39,147.62,147.62,17358.0,143.9994,144.0965,143.3488,143.3488,17358.0
2023-05-18 11:00:00,147.74,148.12,147.42,147.69,16544.0,143.4653,143.8343,143.1546,143.4168,16544.0
2023-05-18 11:30:00,147.8,147.91,147.3,147.39,9279.0,143.5236,143.6304,143.0381,143.1254,9279.0
2023-05-18 12:00:00,147.4,147.4,146.82,146.92,15712.0,143.1352,143.1352,142.5719,142.669,15712.0
2023-05-18 12:30:00,146.94,147.06,146.64,146.99,16263.0,142.6885,142.805,142.3971,142.737,16263.0
2023-05-18 13:00:00,147.08,147.31,146.94,146.99,14554.0,142.8244,143.0478,142.6885,142.737,14554.0
2023-05-18 13:30:00,146.99,147.68,146.94,147.23,19622.0,142.737,143.4071,142.6885,142.9701,19622.0
2023-05-18 14:00:00,147.22,148.39,147.2,148.29,15493.0,142.9604,144.0965,142.9409,143.9994,15493.0
2023-05-18 14:30:00,148.18,149.14,148.17,149.14,21510.0,143.8926,144.8248,143.8829,144.8248,21510.0
2023-05-18 15:00:00,149.17,150.19,149.17,149.91,31099.0,144.8539,145.8444,144.8539,145.5725,31099.0
2023-05-18 15:30:00,149.94,150.97,149.86,150.7,114567.0,145.6017,146.6019,145.524,146.3397,114567.0
2023-05-19 09:30:00,151.33,151.33,150.07,150.39,19313.0,146.9514,146.9514,145.7279,146.0386,19313.0
2023-05-19 10:00:00,150.46,150.54,149.94,150.53,22983.0,146.1066,146.1843,145.6017,146.1746,22983.0
2023-05-19 10:30:00,150.6,151.29,150.38,151.21,17265.0,146.2426,146.9126,146.0289,146.8349,17265.0
2023-05-19 11:00:00,151.17,151.25,149.51,149.51,17109.0,146.7961,146.8738,145.1841,145.1841,17109.0
2023-05-19 11:30:00,149.42,149.62,148.92,149.36,17262.0,145.0967,145.2909,144.6112,145.0384,17262.0
2023-05-19 12:00:00,149.39,149.7,149.19,149.5,14640.0,145.0676,145.3686,144.8734,145.1744,14640.0
2023-05-19 12:30:00,149.4,150.04,149.13,149.95,8076.0,145.0773,145.6988,144.8151,145.6114,8076.0
2023-05-19 13:00:00,149.92,150.12,149.79,149.82,23720.0,145.5822,145.7765,145.456,145.4851,23720.0
2023-05-19 13:30:00,149.76,149.82,149.4,149.45,13681.0,145.4269,145.4851,145.0773,145.1258,13681.0
2023-05-19 14:00:00,149.43,149.7,149.34,149.4,10889.0,145.1064,145.3686,145.019,145.0773,10889.0
2023-05-19 14:30:00,149.34,149.56,149.22,149.47,12220.0,145.019,145.2327,144.9025,145.1453,12220.0
2023-05-19 15:00:00,149.47,149.47,148.6,148.89,23012.0,145.1453,145.1453,144.3004,144.582,23012.0
2023-05-19 15:30:00,148.92,149.51,148.54,148.76,142420.0,144.6112,145.1841,144.2422,144.4558,142420.0
2023-05-22 09:30:00,149.27,149.33,148.06,148.2,23389.0,144.9511,145.0093,143.7761,143.912,23389.0
2023-05-22 10:00:00,148.11,149.86,148.07,149.78,11736.0,143.8246,145.524,143.7858,145.4463,11736.0
2023-05-22 10:30:00,149.69,149.92,149.48,149.58,8041.0,145.3589,145.5822,145.155,145.2521,8041.0
2023-05-22 11:00:00,149.7,149.87,149.37,149.78,9644.0,145.3686,145.5337,145.0482,145.4463,9644.0
2023-05-22 11:30:00,149.88,150.5,149.79,150.43,5301.0,145.5434,146.1455,145.456,146.0775,5301.0
2023-05-22 12:00:00,150.51,151.19,150.51,151.1,17177.0,146.1552,146.8155,146.1552,146.7281,17177.0
2023-05-22 12:30:00,151.18,151.34,150.8,151.02,9853.0,146.8058,146.9612,146.4368,146.6504,9853.0
2023-05-22 13:00:00,151.03,151.24,150.6,150.94,8331.0,146.6601,146.8641,146.2426,146.5727,8331.0
2023-05-22 13:30:00,150.87,151.16,150.86,150.93,7662.0,146.5048,146.7864,146.495,146.563,7662.0
2023-05-22 14:00:00,150.85,151.08,150.71,151.05,13113.0,146.4853,146.7087,146.3494,146.6796,13113.0
2023-05-22 14:30:00,151.0,151.17,150.71,150.72,9642.0,146.631,146.7961,146.3494,146.3591,9642.0
2023-05-22 15:00:00,150.72,150.85,150.27,150.34,15156.0,146.3591,146.4853,145.9221,145.9901,15156.0
2023-05-22 15:30:00,150.41,150.88,150.36,150.79,62389.0,146.0581,146.5145,146.0095,146.4271,62389.0
2023-05-23 09:30:00,150.33,152.24,150.33,152.11,16770.0,145.9804,147.8351,145.9804,147.7089,16770.0
2023-05-23 10:00:00,152.19,152.31,151.42,151.9,16954.0,147.7866,147.9031,147.0388,147.505,16954.0
2023-05-23 10:30:00,151.97,151.97,150.59,150.68,13615.0,147.5729,147.5729,146.2329,146.3203,13615.0
2023-05-23 11:00:00,150.72,151.15,150.29,150.4,15017.0,146.3591,146.7767,145.9415,146.0484,15017.0
2023-05-23 11:30:00,150.44,150.81,150.27,150.32,9141.0,146.0872,146.4465,145.9221,145.9707,9141.0
2023-05-23 12:00:00,150.38,150.38,149.42,149.45,10775.0,146.0289,146.0289,145.0967,145.1258,10775.0
2023-05-23 12:30:00,149.49,149.56,148.76,148.93,17044.0,145.1647,145.2327,144.4558,144.6209,17044.0
2023-05-23 13:00:00,148.96,149.23,148.73,148.74,16061.0,144.65,144.9122,144.4267,144.4364,16061.0
2023-05-23 13:30:00,148.66,148.88,148.56,148.56,14823.0,144.3587,144.5723,144.2616,144.2616,14823.0
2023-05-23 14:00:00,148.58,149.01,147.96,148.09,20861.0,144.281,144.6986,143.679,143.8052,20861.0
2023-05-23 14:30:00,148.05,148.38,147.75,147.79,16298.0,143.7664,144.0868,143.475,143.5139,16298.0
2023-05-23 15:00:00,147.76,148.73,147.66,148.7,13868.0,143.4847,144.4267,143.3876,144.3975,13868.0
2023-05-23 15:30:00,148.71,149.06,148.67,148.89,55003.0,144.4073,144.7471,144.3684,144.582,55003.0
2023-05-24 09:30:00,148.7,148.7,146.79,147.29,19404.0,144.3975,144.3975,142.5428,143.0283,19404.0
2023-05-24 10:00:00,147.24,147.55,145.84,146.22,18704.0,142.9798,143.2808,141.6203,141.9893,18704.0
2023-05-24 10:30:00,146.26,146.71,145.99,146.49,22488.0,142.0281,142.4651,141.766,142.2515,22488.0
2023-05-24 11:00:00,146.51,146.51,145.59,146.02,16681.0,142.2709,142.2709,141.3775,141.7951,16681.0
2023-05-24 11:30:00,145.74,146.13,145.26,146.03,22275.0,141.5232,141.9019,141.0571,141.8048,22275.0
2023-05-24 12:00:00,146.11,146.11,145.46,145.54,8951.0,141.8825,141.8825,141.2513,141.329,8951.0
2023-05-24 12:30:00,145.44,145.88,145.42,145.85,8814.0,141.2319,141.6591,141.2124,141.63,8814.0
2023-05-24 13:00:00,145.88,146.54,145.8,146.54,8482.0,141.6591,142.3,141.5815,142.3,8482.0
2023-05-24 13:30:00,146.57,146.99,146.57,146.87,16304.0,142.3292,142.737,142.3292,142.6205,16304.0
2023-05-24 14:00:00,146.98,147.04,146.38,146.66,9683.0,142.7273,142.7856,142.1447,142.4166,9683.0
2023-05-24 14:30:00,146.59,146.92,146.42,146.66,11805.0,142.3486,142.669,142.1835,142.4166,11805.0
2023-05-24 15:00:00,146.61,147.13,146.5,146.68,20628.0,142.368,142.873,142.2612,142.436,20628.0
2023-05-24 15:30:00,146.64,147.05,146.02,146.22,57648.0,142.3971,142.7953,141.7951,141.9893,57648.0
2023-05-25 09:30:00,145.6,146.22,145.17,146.0,46539.0,141.883,142.4871,141.4639,142.2728,46539.0
2023-05-25 10:00:00,146.21,147.14,146.02,147.0,47021.0,142.4774,143.3837,142.2922,143.2472,47021.0
2023-05-25 10:30:00,147.0,147.58,146.73,147.49,28021.0,143.2472,143.8124,142.9841,143.7247,28021.0
2023-05-25 11:00:00,147.51,147.57,147.16,147.49,24161.0,143.7442,143.8027,143.4031,143.7247,24161.0
2023-05-25 11:30:00,147.42,147.78,146.98,147.78,42688.0,143.6565,144.0073,143.2277,144.0073,42688.0
2023-05-25 12:00:00,147.89,148.37,147.86,148.11,10794.0,144.1145,144.5823,144.0853,144.3289,10794.0
2023-05-25 12:30:00,148.12,148.23,147.89,147.94,15385.0,144.3386,144.4458,144.1145,144.1632,15385.0
2023-05-25 13:00:00,148.03,148.42,147.88,148.28,9628.0,144.2509,144.631,144.1048,144.4945,9628.0
2023-05-25 13:30:00,148.31,148.45,148.05,148.25,19203.0,144.5238,144.6602,144.2704,144.4653,19203.0
2023-05-25 14:00:00,148.26,148.54,148.17,148.25,19655.0,144.4751,144.7479,144.3874,144.4653,19655.0
2023-05-25 14:30:00,148.25,148.3,147.77,148.08,25513.0,144.4653,144.514,143.9976,144.2997,25513.0
2023-05-25 15:00:00,148.08,148.52,147.92,148.44,17163.0,144.2997,144.7284,144.1437,144.6505,17163.0
2023-05-25 15:30:00,148.39,148.57,148.15,148.35,78224.0,144.6017,144.7771,144.3679,144.5628,78224.0
2023-05-26 09:30:00,147.93,147.93,147.0,147.12,16660.0,144.1535,144.1535,143.2472,143.3642,16660.0
2023-05-26 10:00:00,147.13,147.76,146.83,147.6,15661.0,143.3739,143.9878,143.0816,143.8319,15661.0
2023-05-26 10:30:00,147.76,148.44,147.7,148.31,11072.0,143.9878,144.6505,143.9294,144.5238,11072.0
2023-05-26 11:00:00,148.27,148.27,147.33,147.4,18877.0,144.4848,144.4848,143.5688,143.637,18877.0
2023-05-26 11:30:00,147.42,147.65,147.19,147.65,13304.0,143.6565,143.8806,143.4324,143.8806,13304.0
2023-05-26 12:00:00,147.8,148.05,147.62,148.05,6081.0,144.0268,144.2704,143.8514,144.2704,6081.0
2023-05-26 12:30:00,148.1,148.17,147.82,147.95,12307.0,144.3191,144.3874,144.0463,144.173,12307.0
2023-05-26 13:00:00,148.01,148.15,147.87,147.97,6860.0,144.2314,144.3679,144.095,144.1925,6860.0
2023-05-26 13:30:00,148.14,148.17,147.89,147.99,8645.0,144.3581,144.3874,144.1145,144.212,8645.0
2023-05-26 14:00:00,148.04,148.05,147.85,147.96,11965.0,144.2607,144.2704,144.0755,144.1827,11965.0
2023-05-26 14:30:00,147.83,148.09,147.69,148.08,8074.0,144.056,144.3094,143.9196,144.2997,8074.0
2023-05-26 15:00:00,148.02,148.36,148.02,148.23,17849.0,144.2412,144.5725,144.2412,144.4458,17849.0
2023-05-26 15:30:00,148.24,148.6,148.03,148.53,58411.0,144.4556,144.8064,144.2509,144.7382,58411.0
2023-05-30 09:30:00,148.39,149.37,147.54,148.21,19265.0,144.6017,145.5567,143.7734,144.4263,19265.0
2023-05-30 10:00:00,148.1,148.86,147.73,147.74,19389.0,144.3191,145.0597,143.9586,143.9683,19389.0
2023-05-30 10:30:00,147.6,147.6,147.08,147.51,20133.0,143.8319,143.8319,143.3252,143.7442,20133.0
2023-05-30 11:00:00,147.45,147.72,147.01,147.34,18062.0,143.6857,143.9488,143.257,143.5785,18062.0
2023-05-30 11:30:00,147.3,147.8,147.25,147.72,7520.0,143.5396,144.0268,143.4908,143.9488,7520.0
2023-05-30 12:00:00,147.71,148.08,147.7,147.77,13225.0,143.9391,144.2997,143.9294,143.9976,13225.0
2023-05-30 12:30:00,147.75,148.17,147.68,147.98,12281.0,143.9781,144.3874,143.9099,144.2022,12281.0
2023-05-30 13:00:00,148.03,148.38,147.91,148.25,13998.0,144.2509,144.592,144.134,144.4653,13998.0
2023-05-30 13:30:00,148.19,148.43,148.19,148.31,10046.0,144.4068,144.6407,144.4068,144.5238,10046.0
2023-05-30 14:00:00,148.31,148.45,147.93,148.43,17693.0,144.5238,144.6602,144.1535,144.6407,17693.0
2023-05-30 14:30:00,148.49,148.93,148.49,148.73,14803.0,144.6992,145.128,144.6992,144.9331,14803.0
2023-05-30 15:00:00,148.71,148.86,148.6,148.69,21384.0,144.9136,145.0597,144.8064,144.8941,21384.0
2023-05-30 15:30:00,148.79,148.88,148.45,148.56,46849.0,144.9915,145.0792,144.6602,144.7674,46849.0
2023-05-31 09:30:00,148.83,149.93,148.33,148.44,38920.0,145.0305,146.1024,144.5433,144.6505,38920.0
2023-05-31 10:00:00,148.44,148.92,148.19,148.85,40753.0,144.6505,145.1182,144.4068,145.05,40753.0
2023-05-31 10:30:00,148.96,149.46,148.63,149.43,29999.0,145.1572,145.6444,144.8356,145.6152,29999.0
2023-05-31 11:00:00,149.41,149.61,149.19,149.31,17667.0,145.5957,145.7906,145.3813,145.4983,17667.0
2023-05-31 11:30:00,149.24,149.66,149.15,149.51,16995.0,145.43,145.8393,145.3423,145.6931,16995.0
2023-05-31 12:00:00,149.6,150.0,149.37,149.97,14441.0,145.7809,146.1706,145.5567,146.1414,14441.0
2023-05-31 12:30:00,149.95,150.76,149.95,150.73,27072.0,146.1219,146.9112,146.1219,146.882,27072.0
2023-05-31 13:00:00,150.66,150.71,150.36,150.47,31090.0,146.8138,146.8625,146.5214,146.6286,31090.0
2023-05-31 13:30:00,150.59,151.2,150.44,151.2,14578.0,146.7456,147.34,146.5994,147.34,14578.0
2023-05-31 14:00:00,151.19,152.56,151.13,152.45,23912.0,147.3303,148.6653,147.2718,148.5581,23912.0
2023-05-31 14:30:00,152.52,153.34,152.5,153.28,42498.0,148.6263,149.4254,148.6068,149.3669,42498.0
2023-05-31 15:00:00,153.28,154.04,153.11,154.01,49092.0,149.3669,150.1075,149.2012,150.0783,49092.0
2023-05-31 15:30:00,153.96,154.12,152.58,152.91,276831.0,150.0295,150.1855,148.6848,149.0063,276831.0
2023-06-01 09:30:00,153.75,153.75,150.61,151.0,62489.0,149.8249,149.8249,146.7651,147.1451,62489.0
2023-06-01 10:00:00,151.0,151.41,150.3,150.88,41495.0,147.1451,147.5446,146.463,147.0282,41495.0
2023-06-01 10:30:00,150.84,151.61,150.76,150.9,19086.0,146.9892,147.7395,146.9112,147.0477,19086.0
2023-06-01 11:00:00,150.92,151.02,150.27,150.63,17656.0,147.0672,147.1646,146.4337,146.7846,17656.0
2023-06-01 11:30:00,150.66,151.48,150.59,151.31,9578.0,146.8138,147.6129,146.7456,147.4472,9578.0
2023-06-01 12:00:00,151.38,151.51,151.16,151.42,14537.0,147.5154,147.6421,147.301,147.5544,14537.0
2023-06-01 12:30:00,151.46,151.57,151.2,151.39,9861.0,147.5934,147.7006,147.34,147.5252,9861.0
2023-06-01 13:00:00,151.36,151.36,150.82,150.99,10017.0,147.4959,147.4959,146.9697,147.1354,10017.0
2023-06-01 13:30:00,151.01,151.26,150.93,151.24,13678.0,147.1549,147.3985,147.0769,147.379,13678.0
2023-06-01 14:00:00,151.26,151.91,151.19,151.91,14515.0,147.3985,148.0319,147.3303,148.0319,14515.0
2023-06-01 14:30:00,151.86,151.93,151.64,151.82,14893.0,147.9832,148.0514,147.7688,147.9442,14893.0
2023-06-01 15:00:00,151.88,152.1,151.78,151.81,14023.0,148.0026,148.217,147.9052,147.9344,14023.0
2023-06-01 15:30:00,151.74,151.85,150.94,151.17,74322.0,147.8662,147.9734,147.0866,147.3108,74322.0
2023-06-02 09:30:00,152.02,152.29,151.18,151.18,28549.0,148.1391,148.4022,147.3205,147.3205,28549.0
2023-06-02 10:00:00,151.05,151.76,150.68,151.75,25819.0,147.1938,147.8857,146.8333,147.876,25819.0
2023-06-02 10:30:00,151.66,152.49,151.6,152.28,27756.0,147.7883,148.5971,147.7298,148.3924,27756.0
2023-06-02 11:00:00,152.25,152.58,152.16,152.32,18906.0,148.3632,148.6848,148.2755,148.4314,18906.0
2023-06-02 11:30:00,152.3,152.67,152.27,152.65,20527.0,148.4119,148.7725,148.3827,148.753,20527.0
2023-06-02 12:00:00,152.66,153.34,152.65,153.33,16551.0,148.7627,149.4254,148.753,149.4156,16551.0
2023-06-02 12:30:00,153.33,153.51,153.11,153.39,24229.0,149.4156,149.591,149.2012,149.4741,24229.0
2023-06-02 13:00:00,153.44,153.55,153.23,153.43,7882.0,149.5228,149.63,149.3182,149.5131,7882.0
2023-06-02 13:30:00,153.43,153.57,153.12,153.42,15079.0,149.5131,149.6495,149.211,149.5033,15079.0
2023-06-02 14:00:00,153.39,153.52,152.85,153.08,15020.0,149.4741,149.6008,148.9479,149.172,15020.0
2023-06-02 14:30:00,152.99,153.12,152.78,152.9,15503.0,149.0843,149.211,148.8797,148.9966,15503.0
2023-06-02 15:00:00,152.9,152.99,152.64,152.65,20214.0,148.9966,149.0843,148.7432,148.753,20214.0
2023-06-02 15:30:00,152.72,152.86,152.53,152.72,50695.0,148.8212,148.9576,148.6361,148.8212,50695.0
2023-06-05 09:30:00,151.92,152.96,151.54,152.96,13955.0,148.0416,149.0551,147.6713,149.0551,13955.0
2023-06-05 10:00:00,152.99,153.37,152.62,153.16,10522.0,149.0843,149.4546,148.7238,149.25,10522.0
2023-06-05 10:30:00,153.1,153.88,153.07,153.62,10810.0,149.1915,149.9516,149.1623,149.6982,10810.0
2023-06-05 11:00:00,153.67,153.92,153.53,153.9,5444.0,149.7469,149.9906,149.6105,149.9711,5444.0
2023-06-05 11:30:00,153.83,154.37,153.79,154.13,9828.0,149.9029,150.4291,149.8639,150.1952,9828.0
2023-06-05 12:00:00,154.17,154.87,153.93,154.82,22516.0,150.2342,150.9163,150.0003,150.8676,22516.0
2023-06-05 12:30:00,154.8,154.86,154.47,154.8,13300.0,150.8481,150.9066,150.5265,150.8481,13300.0
2023-06-05 13:00:00,154.74,154.94,154.53,154.65,12980.0,150.7896,150.9845,150.585,150.7019,12980.0
2023-06-05 13:30:00,154.65,154.86,154.5,154.8,8874.0,150.7019,150.9066,150.5558,150.8481,8874.0
2023-06-05 14:00:00,154.84,154.88,154.39,154.56,15120.0,150.8871,150.9261,150.4486,150.6142,15120.0
2023-06-05 14:30:00,154.57,154.67,154.32,154.49,18739.0,150.624,150.7214,150.3804,150.546,18739.0
2023-06-05 15:00:00,154.48,155.04,154.39,155.02,24212.0,150.5363,151.082,150.4486,151.0625,24212.0
2023-06-05 15:30:00,155.02,155.55,154.94,155.2,93156.0,151.0625,151.579,150.9845,151.2379,93156.0
2023-06-06 09:30:00,154.53,155.49,154.53,155.28,18923.0,150.585,151.5205,150.585,151.3158,18923.0
2023-06-06 10:00:00,155.39,156.07,155.39,155.74,16915.0,151.423,152.0857,151.423,151.7641,16915.0
2023-06-06 10:30:00,155.66,155.76,155.14,155.34,18111.0,151.6861,151.7836,151.1794,151.3743,18111.0
2023-06-06 11:00:00,155.44,155.62,154.77,155.1,10531.0,151.4718,151.6472,150.8189,151.1404,10531.0
2023-06-06 11:30:00,155.1,155.25,154.65,154.96,18333.0,151.1404,151.2866,150.7019,151.004,18333.0
2023-06-06 12:00:00,154.91,155.18,154.84,155.0,20066.0,150.9553,151.2184,150.8871,151.043,20066.0
2023-06-06 12:30:00,155.04,155.1,154.94,154.96,13018.0,151.082,151.1404,150.9845,151.004,13018.0
2023-06-06 13:00:00,154.97,155.44,154.97,155.24,10689.0,151.0138,151.4718,151.0138,151.2769,10689.0
2023-06-06 13:30:00,155.21,155.24,154.91,155.07,15557.0,151.2476,151.2769,150.9553,151.1112,15557.0
2023-06-06 14:00:00,155.15,155.62,155.1,155.4,9543.0,151.1892,151.6472,151.1404,151.4328,9543.0
2023-06-06 14:30:00,155.46,155.59,154.96,155.08,27377.0,151.4913,151.6179,151.004,151.121,27377.0
2023-06-06 15:00:00,155.1,155.29,155.08,155.22,12307.0,151.1404,151.3256,151.121,151.2574,12307.0
2023-06-06 15:30:00,155.22,155.74,155.06,155.3,60275.0,151.2574,151.7641,151.1015,151.3353,60275.0
2023-06-07 09:30:00,155.43,156.29,154.81,155.92,20522.0,151.462,152.3001,150.8578,151.9395,20522.0
2023-06-07 10:00:00,155.91,156.02,155.02,155.26,8996.0,151.9298,152.037,151.0625,151.2964,8996.0
2023-06-07 10:30:00,155.28,155.3,154.45,155.26,10782.0,151.3158,151.3353,150.507,151.2964,10782.0
2023-06-07 11:00:00,155.25,155.45,155.05,155.35,6394.0,151.2866,151.4815,151.0917,151.3841,6394.0
2023-06-07 11:30:00,155.45,155.6,155.12,155.12,3651.0,151.4815,151.6277,151.1599,151.1599,3651.0
2023-06-07 12:00:00,155.09,155.59,155.08,155.15,6073.0,151.1307,151.6179,151.121,151.1892,6073.0
2023-06-07 12:30:00,155.21,155.25,154.91,155.01,5765.0,151.2476,151.2866,150.9553,151.0527,5765.0
2023-06-07 13:00:00,155.0,155.23,154.81,154.95,6813.0,151.043,151.2671,150.8578,150.9943,6813.0
2023-06-07 13:30:00,154.9,155.49,154.88,155.49,5730.0,150.9455,151.5205,150.9261,151.5205,5730.0
2023-06-07 14:00:00,155.38,155.9,155.38,155.84,8987.0,151.4133,151.92,151.4133,151.8615,8987.0
2023-06-07 14:30:00,155.85,155.94,155.4,155.54,9904.0,151.8713,151.959,151.4328,151.5692,9904.0
2023-06-07 15:00:00,155.6,155.7,155.27,155.55,9459.0,151.6277,151.7251,151.3061,151.579,9459.0
2023-06-07 15:30:00,155.46,156.28,155.23,156.21,52812.0,151.4913,152.2903,151.2671,152.2221,52812.0
2023-06-08 09:30:00,156.21,156.34,155.43,155.9,9561.0,152.2221,152.3488,151.462,151.92,9561.0
2023-06-08 10:00:00,155.75,156.19,155.75,155.87,7919.0,151.7738,152.2026,151.7738,151.8908,7919.0
2023-06-08 10:30:00,156.0,156.5,155.91,156.34,10434.0,152.0175,152.5047,151.9298,152.3488,10434.0
2023-06-08 11:00:00,156.36,156.36,155.92,156.0,7595.0,152.3683,152.3683,151.9395,152.0175,7595.0
2023-06-08 11:30:00,155.97,156.02,155.51,155.56,14445.0,151.9882,152.037,151.54,151.5887,14445.0
2023-06-08 12:00:00,155.61,155.68,155.41,155.46,12490.0,151.6374,151.7056,151.4425,151.4913,12490.0
2023-06-08 12:30:00,155.41,155.56,154.89,154.91,11071.0,151.4425,151.5887,150.9358,150.9553,11071.0
2023-06-08 13:00:00,154.9,155.31,154.75,155.22,12932.0,150.9455,151.3451,150.7994,151.2574,12932.0
2023-06-08 13:30:00,155.25,155.51,155.24,155.49,4167.0,151.2866,151.54,151.2769,151.5205,4167.0
2023-06-08 14:00:00,155.54,155.65,155.28,155.47,12596.0,151.5692,151.6764,151.3158,151.501,12596.0
2023-06-08 14:30:00,155.59,155.84,155.53,155.59,4371.0,151.6179,151.8615,151.5595,151.6179,4371.0
2023-06-08 15:00:00,155.68,156.17,155.68,156.14,7889.0,151.7056,152.1831,151.7056,152.1539,7889.0
2023-06-08 15:30:00,156.14,156.37,155.81,155.94,54428.0,152.1539,152.378,151.8323,151.959,54428.0
2023-06-09 09:30:00,155.96,156.43,155.71,156.28,8651.0,151.9785,152.4365,151.7349,152.2903,8651.0
2023-06-09 10:00:00,156.26,157.02,156.26,157.02,8248.0,152.2708,153.0114,152.2708,153.0114,8248.0
2023-06-09 10:30:00,157.03,157.75,156.87,157.62,21405.0,153.0212,153.7228,152.8653,153.5961,21405.0
2023-06-09 11:00:00,157.61,157.61,157.17,157.34,10871.0,153.5864,153.5864,153.1576,153.3233,10871.0
2023-06-09 11:30:00,157.37,157.75,157.29,157.49,7243.0,153.3525,153.7228,153.2745,153.4694,7243.0
2023-06-09 12:00:00,157.53,157.6,157.3,157.52,7513.0,153.5084,153.5766,153.2843,153.4987,7513.0
2023-06-09 12:30:00,157.55,157.74,157.41,157.65,7424.0,153.5279,153.713,153.3915,153.6253,7424.0
2023-06-09 13:00:00,157.58,157.75,157.46,157.62,5072.0,153.5571,153.7228,153.4402,153.5961,5072.0
2023-06-09 13:30:00,157.59,157.73,157.38,157.46,5888.0,153.5669,153.7033,153.3622,153.4402,5888.0
2023-06-09 14:00:00,157.5,157.57,157.43,157.55,7593.0,153.4792,153.5474,153.411,153.5279,7593.0
2023-06-09 14:30:00,157.49,157.57,157.47,157.49,4954.0,153.4694,153.5474,153.4499,153.4694,4954.0
2023-06-09 15:00:00,157.62,157.83,157.57,157.78,5828.0,153.5961,153.8007,153.5474,153.752,5828.0
2023-06-09 15:30:00,157.74,158.03,157.54,157.87,37633.0,153.713,153.9956,153.5181,153.8397,37633.0
2023-06-12 09:30:00,158.44,159.0,158.2,159.0,8032.0,154.3952,154.9409,154.1613,154.9409,8032.0
2023-06-12 10:00:00,158.91,159.56,158.89,159.39,8308.0,154.8532,155.4866,154.8337,155.3209,8308.0
2023-06-12 10:30:00,159.32,159.45,158.27,159.01,12712.0,155.2527,155.3794,154.2295,154.9506,12712.0
2023-06-12 11:00:00,158.9,158.98,158.53,158.69,11121.0,154.8434,154.9214,154.4829,154.6388,11121.0
2023-06-12 11:30:00,158.72,158.92,158.64,158.92,7367.0,154.668,154.8629,154.5901,154.8629,7367.0
2023-06-12 12:00:00,158.91,158.99,158.67,158.67,6144.0,154.8532,154.9311,154.6193,154.6193,6144.0
2023-06-12 12:30:00,158.67,159.03,158.62,158.89,18292.0,154.6193,154.9701,154.5706,154.8337,18292.0
2023-06-12 13:00:00,158.9,158.92,157.88,158.22,6649.0,154.8434,154.8629,153.8495,154.1808,6649.0
2023-06-12 13:30:00,158.16,158.54,158.13,158.25,3499.0,154.1223,154.4926,154.0931,154.21,3499.0
2023-06-12 14:00:00,158.37,158.6,158.34,158.49,5038.0,154.327,154.5511,154.2977,154.4439,5038.0
2023-06-12 14:30:00,158.51,158.89,158.5,158.77,8872.0,154.4634,154.8337,154.4536,154.7167,8872.0
2023-06-12 15:00:00,158.71,159.37,158.71,159.25,12235.0,154.6583,155.3014,154.6583,155.1845,12235.0
2023-06-12 15:30:00,159.25,159.33,158.95,159.14,35218.0,155.1845,155.2625,154.8922,155.0773,35218.0
2023-06-13 09:30:00,158.88,160.39,158.78,159.54,44651.0,154.8239,156.2954,154.7265,155.4671,44651.0
2023-06-13 10:00:00,159.36,160.17,159.07,159.64,16069.0,155.2917,156.081,155.0091,155.5645,16069.0
2023-06-13 10:30:00,159.49,159.69,159.18,159.25,12458.0,155.4184,155.6133,155.1163,155.1845,12458.0
2023-06-13 11:00:00,159.4,159.41,158.9,159.05,25198.0,155.3307,155.3404,154.8434,154.9896,25198.0
2023-06-13 11:30:00,159.04,159.22,158.67,159.09,23315.0,154.9799,155.1553,154.6193,155.0286,23315.0
2023-06-13 12:00:00,158.9,159.12,158.7,159.02,9074.0,154.8434,155.0578,154.6485,154.9604,9074.0
2023-06-13 12:30:00,159.03,159.3,158.93,159.3,10674.0,154.9701,155.2332,154.8727,155.2332,10674.0
2023-06-13 13:00:00,159.3,159.38,158.93,159.29,7922.0,155.2332,155.3112,154.8727,155.2235,7922.0
2023-06-13 13:30:00,159.18,159.18,158.93,159.11,7396.0,155.1163,155.1163,154.8727,155.0481,7396.0
2023-06-13 14:00:00,159.1,159.2,158.8,158.99,14106.0,155.0383,155.1358,154.746,154.9311,14106.0
2023-06-13 14:30:00,158.96,159.06,158.81,158.98,16234.0,154.9019,154.9993,154.7557,154.9214,16234.0
2023-06-13 15:00:00,158.99,159.37,158.99,159.28,12174.0,154.9311,155.3014,154.9311,155.2137,12174.0
2023-06-13 15:30:00,159.33,159.33,158.55,158.6,104449.0,155.2625,155.2625,154.5024,154.5511,104449.0
2023-06-14 09:30:00,159.88,162.89,159.25,161.84,26457.0,155.7984,158.7316,155.1845,157.7084,26457.0
2023-06-14 10:00:00,161.91,162.86,161.75,162.49,18070.0,157.7766,158.7023,157.6207,158.3418,18070.0
2023-06-14 10:30:00,162.49,162.95,162.32,162.47,12075.0,158.3418,158.79,158.1761,158.3223,12075.0
2023-06-14 11:00:00,162.51,162.86,162.37,162.69,7159.0,158.3613,158.7023,158.2248,158.5367,7159.0
2023-06-14 11:30:00,162.85,163.16,162.69,163.16,9161.0,158.6926,158.9947,158.5367,158.9947,9161.0
2023-06-14 12:00:00,163.16,163.16,162.35,162.49,31643.0,158.9947,158.9947,158.2054,158.3418,31643.0
2023-06-14 12:30:00,162.47,162.54,161.5,161.76,18446.0,158.3223,158.3905,157.3771,157.6304,18446.0
2023-06-14 13:00:00,161.78,161.79,161.14,161.56,26899.0,157.6499,157.6597,157.0262,157.4355,26899.0
2023-06-14 13:30:00,161.47,161.71,160.98,161.2,20326.0,157.3478,157.5817,156.8703,157.0847,20326.0
2023-06-14 14:00:00,161.2,161.2,159.98,160.64,23910.0,157.0847,157.0847,155.8959,156.539,23910.0
2023-06-14 14:30:00,160.59,162.5,160.59,161.81,22672.0,156.4903,158.3515,156.4903,157.6791,22672.0
2023-06-14 15:00:00,161.83,162.46,161.05,161.65,17820.0,157.6986,158.3125,156.9385,157.5232,17820.0
2023-06-14 15:30:00,161.54,161.67,160.73,160.93,53991.0,157.416,157.5427,156.6267,156.8216,53991.0
2023-06-15 09:30:00,160.57,161.96,160.57,161.32,17643.0,156.4708,157.8253,156.4708,157.2017,17643.0
2023-06-15 10:00:00,161.47,161.57,160.99,161.41,10948.0,157.3478,157.4453,156.8801,157.2894,10948.0
2023-06-15 10:30:00,161.39,161.86,161.28,161.86,20420.0,157.2699,157.7279,157.1627,157.7279,20420.0
2023-06-15 11:00:00,161.93,162.47,161.79,162.19,29505.0,157.7961,158.3223,157.6597,158.0494,29505.0
2023-06-15 11:30:00,162.24,162.34,162.02,162.27,11101.0,158.0982,158.1956,157.8838,158.1274,11101.0
2023-06-15 12:00:00,162.34,162.44,162.16,162.31,5720.0,158.1956,158.2931,158.0202,158.1664,5720.0
2023-06-15 12:30:00,162.49,163.55,162.46,163.42,7818.0,158.3418,159.3747,158.3125,159.248,7818.0
2023-06-15 13:00:00,163.48,163.48,162.86,163.21,12715.0,159.3065,159.3065,158.7023,159.0434,12715.0
2023-06-15 13:30:00,163.18,164.17,163.18,164.17,10240.0,159.0142,159.9789,159.0142,159.9789,10240.0
2023-06-15 14:00:00,164.16,164.23,163.59,164.23,19517.0,159.9691,160.0374,159.4137,160.0374,19517.0
2023-06-15 14:30:00,164.29,165.23,164.24,165.13,19508.0,160.0958,161.0118,160.0471,160.9144,19508.0
2023-06-15 15:00:00,165.02,165.27,164.95,165.21,38461.0,160.8072,161.0508,160.739,160.9923,38461.0
2023-06-15 15:30:00,165.25,165.53,164.56,165.4,137827.0,161.0313,161.3042,160.3589,161.1775,137827.0
2023-06-16 09:30:00,165.46,165.81,164.73,164.97,80037.0,161.236,161.577,160.5246,160.7585,80037.0
2023-06-16 10:00:00,165.17,165.35,164.78,165.12,10622.0,160.9534,161.1288,160.5733,160.9046,10622.0
2023-06-16 10:30:00,165.02,165.25,164.89,165.25,8632.0,160.8072,161.0313,160.6805,161.0313,8632.0
2023-06-16 11:00:00,164.98,165.12,163.59,163.59,17014.0,160.7682,160.9046,159.4137,159.4137,17014.0
2023-06-16 11:30:00,163.6,164.8,163.58,164.66,9835.0,159.4234,160.5928,159.404,160.4564,9835.0
2023-06-16 12:00:00,164.71,165.24,164.64,165.24,9537.0,160.5051,161.0216,160.4369,161.0216,9537.0
2023-06-16 12:30:00,165.17,165.33,164.99,165.07,5092.0,160.9534,161.1093,160.778,160.8559,5092.0
2023-06-16 13:00:00,165.15,165.25,164.82,164.83,7051.0,160.9339,161.0313,160.6123,160.622,7051.0
2023-06-16 13:30:00,164.81,165.27,164.66,165.08,8625.0,160.6026,161.0508,160.4564,160.8657,8625.0
2023-06-16 14:00:00,165.08,165.24,164.97,164.97,10413.0,160.8657,161.0216,160.7585,160.7585,10413.0
2023-06-16 14:30:00,164.97,165.28,164.76,164.97,19094.0,160.7585,161.0606,160.5538,160.7585,19094.0
2023-06-16 15:00:00,165.05,165.06,164.58,164.64,11996.0,160.8364,160.8462,160.3784,160.4369,11996.0
2023-06-16 15:30:00,164.63,164.85,163.16,163.57,58797.0,160.4271,160.6415,158.9947,159.3942,58797.0
2023-06-20 09:30:00,162.43,164.49,162.0,164.38,14959.0,158.2833,160.2907,157.8643,160.1835,14959.0
2023-06-20 10:00:00,164.3,164.97,163.57,163.99,68891.0,160.1056,160.7585,159.3942,159.8035,68891.0
2023-06-20 10:30:00,163.96,164.34,163.42,164.14,39042.0,159.7743,160.1446,159.248,159.9497,39042.0
2023-06-20 11:00:00,164.18,164.33,163.91,164.0,24206.0,159.9886,160.1348,159.7255,159.8132,24206.0
2023-06-20 11:30:00,163.95,164.39,163.65,164.0,19201.0,159.7645,160.1933,159.4722,159.8132,19201.0
2023-06-20 12:00:00,164.11,164.22,163.29,163.52,22439.0,159.9204,160.0276,159.1214,159.3455,22439.0
2023-06-20 12:30:00,163.52,163.52,162.9,163.52,11855.0,159.3455,159.3455,158.7413,159.3455,11855.0
2023-06-20 13:00:00,163.62,163.99,163.32,163.86,9154.0,159.4429,159.8035,159.1506,159.6768,9154.0
2023-06-20 13:30:00,163.96,164.0,163.62,163.74,5601.0,159.7743,159.8132,159.4429,159.5599,5601.0
2023-06-20 14:00:00,163.81,163.91,163.33,163.44,10330.0,159.6281,159.7255,159.1603,159.2675,10330.0
2023-06-20 14:30:00,163.48,163.71,163.22,163.52,15384.0,159.3065,159.5306,159.0531,159.3455,15384.0
2023-06-20 15:00:00,163.54,163.8,163.49,163.58,12156.0,159.365,159.6183,159.3163,159.404,12156.0
2023-06-20 15:30:00,163.59,163.85,163.32,163.79,65319.0,159.4137,159.6671,159.1506,159.6086,65319.0
2023-06-21 09:30:00,162.89,163.37,162.22,163.12,11794.0,158.7316,159.1993,158.0787,158.9557,11794.0
2023-06-21 10:00:00,163.17,163.34,162.18,162.19,21412.0,159.0044,159.1701,158.0397,158.0494,21412.0
2023-06-21 10:30:00,162.28,162.76,162.04,162.65,16051.0,158.1371,158.6049,157.9033,158.4977,16051.0
2023-06-21 11:00:00,162.64,162.67,162.29,162.55,10195.0,158.488,158.5172,158.1469,158.4002,10195.0
2023-06-21 11:30:00,162.57,163.52,162.48,163.4,21680.0,158.4197,159.3455,158.332,159.2285,21680.0
2023-06-21 12:00:00,163.3,163.8,163.26,163.55,4257.0,159.1311,159.6183,159.0921,159.3747,4257.0
2023-06-21 12:30:00,163.67,163.82,163.3,163.53,6374.0,159.4917,159.6378,159.1311,159.3552,6374.0
2023-06-21 13:00:00,163.48,164.11,163.25,164.03,8288.0,159.3065,159.9204,159.0824,159.8425,8288.0
2023-06-21 13:30:00,164.12,164.35,163.87,164.11,5240.0,159.9302,160.1543,159.6866,159.9204,5240.0
2023-06-21 14:00:00,164.18,164.75,164.17,164.73,3711.0,159.9886,160.5441,159.9789,160.5246,3711.0
2023-06-21 14:30:00,164.73,164.78,164.32,164.61,6287.0,160.5246,160.5733,160.1251,160.4077,6287.0
2023-06-21 15:00:00,164.53,164.54,164.08,164.08,9936.0,160.3297,160.3394,159.8912,159.8912,9936.0
2023-06-21 15:30:00,164.09,164.53,163.9,164.31,44276.0,159.9009,160.3297,159.7158,160.1153,44276.0
2023-06-22 09:30:00,163.88,163.88,161.73,162.69,16264.0,159.6963,159.6963,157.6012,158.5367,16264.0
2023-06-22 10:00:00,162.66,163.42,162.56,163.39,7892.0,158.5074,159.248,158.41,159.2188,7892.0
2023-06-22 10:30:00,163.42,163.82,163.13,163.14,17446.0,159.248,159.6378,158.9654,158.9752,17446.0
2023-06-22 11:00:00,163.18,163.39,162.96,163.28,27643.0,159.0142,159.2188,158.7998,159.1116,27643.0
2023-06-22 11:30:00,163.34,163.43,162.86,163.02,29466.0,159.1701,159.2578,158.7023,158.8583,29466.0
2023-06-22 12:00:00,163.06,163.3,162.94,163.19,15041.0,158.8972,159.1311,158.7803,159.0239,15041.0
2023-06-22 12:30:00,163.16,163.2,162.34,162.68,10439.0,158.9947,159.0337,158.1956,158.5269,10439.0
2023-06-22 13:00:00,162.62,162.62,162.04,162.04,12409.0,158.4685,158.4685,157.9033,157.9033,12409.0
2023-06-22 13:30:00,162.05,162.35,161.7,162.22,21660.0,157.913,158.2054,157.5719,158.0787,21660.0
2023-06-22 14:00:00,162.38,162.66,162.13,162.66,14273.0,158.2346,158.5074,157.991,158.5074,14273.0
2023-06-22 14:30:00,162.68,162.83,162.34,162.57,20314.0,158.5269,158.6731,158.1956,158.4197,20314.0
2023-06-22 15:00:00,162.51,162.61,161.87,162.0,40854.0,158.3613,158.4587,157.7376,157.8643,40854.0
2023-06-22 15:30:00,161.98,162.32,161.89,162.32,92277.0,157.8448,158.1761,157.7571,158.1761,92277.0
2023-06-23 09:30:00,161.45,162.33,160.11,162.3,11777.0,157.3283,158.1859,156.0225,158.1566,11777.0
2023-06-23 10:00:00,162.37,162.75,162.31,162.48,12445.0,158.2248,158.5951,158.1664,158.332,12445.0
2023-06-23 10:30:00,162.6,162.92,162.34,162.34,12224.0,158.449,158.7608,158.1956,158.1956,12224.0
2023-06-23 11:00:00,162.12,162.55,162.03,162.49,13864.0,157.9812,158.4002,157.8935,158.3418,13864.0
2023-06-23 11:30:00,162.49,162.99,162.49,162.97,8325.0,158.3418,158.829,158.3418,158.8095,8325.0
2023-06-23 12:00:00,163.16,163.48,162.98,163.47,8190.0,158.9947,159.3065,158.8193,159.2968,8190.0
2023-06-23 12:30:00,163.54,163.67,163.07,163.1,11874.0,159.365,159.4917,158.907,158.9362,11874.0
2023-06-23 13:00:00,163.14,163.23,162.72,163.17,10188.0,158.9752,159.0629,158.5659,159.0044,10188.0
2023-06-23 13:30:00,163.17,163.23,162.74,162.75,10912.0,159.0044,159.0629,158.5854,158.5951,10912.0
2023-06-23 14:00:00,162.75,162.87,162.47,162.78,9180.0,158.5951,158.7121,158.3223,158.6244,9180.0
2023-06-23 14:30:00,162.78,163.15,162.58,162.7,10171.0,158.6244,158.9849,158.4295,158.5464,10171.0
2023-06-23 15:00:00,162.61,162.78,162.34,162.46,17433.0,158.4587,158.6244,158.1956,158.3125,17433.0
2023-06-23 15:30:00,162.46,162.98,162.3,162.82,71728.0,158.3125,158.8193,158.1566,158.6634,71728.0
2023-06-26 09:30:00,162.8,163.36,162.03,162.88,6803.0,158.6439,159.1896,157.8935,158.7218,6803.0
2023-06-26 10:00:00,162.83,162.83,161.51,161.95,7734.0,158.6731,158.6731,157.3868,157.8156,7734.0
2023-06-26 10:30:00,161.82,162.07,161.63,162.0,10826.0,157.6889,157.9325,157.5037,157.8643,10826.0
2023-06-26 11:00:00,162.03,162.91,161.94,162.69,11534.0,157.8935,158.7511,157.8058,158.5367,11534.0
2023-06-26 11:30:00,162.77,163.26,162.7,163.26,6425.0,158.6146,159.0921,158.5464,159.0921,6425.0
2023-06-26 12:00:00,163.25,163.78,162.99,163.75,7601.0,159.0824,159.5988,158.829,159.5696,7601.0
2023-06-26 12:30:00,163.69,164.18,163.49,164.01,10916.0,159.5111,159.9886,159.3163,159.823,10916.0
2023-06-26 13:00:00,163.97,164.1,163.58,163.75,10058.0,159.784,159.9107,159.404,159.5696,10058.0
2023-06-26 13:30:00,163.68,163.72,163.54,163.65,4009.0,159.5014,159.5404,159.365,159.4722,4009.0
2023-06-26 14:00:00,163.56,163.69,163.29,163.54,4376.0,159.3845,159.5111,159.1214,159.365,4376.0
2023-06-26 14:30:00,163.54,163.81,163.36,163.46,8987.0,159.365,159.6281,159.1896,159.287,8987.0
2023-06-26 15:00:00,163.55,163.74,163.11,163.68,12502.0,159.3747,159.5599,158.946,159.5014,12502.0
2023-06-26 15:30:00,163.68,163.95,163.52,163.63,48346.0,159.5014,159.7645,159.3455,159.4527,48346.0
2023-06-27 09:30:00,164.06,164.45,163.27,163.57,9144.0,159.8717,160.2517,159.1019,159.3942,9144.0
2023-06-27 10:00:00,163.86,164.68,163.8,164.06,12517.0,159.6768,160.4759,159.6183,159.8717,12517.0
2023-06-27 10:30:00,163.94,164.43,163.66,164.4,14295.0,159.7548,160.2323,159.4819,160.203,14295.0
2023-06-27 11:00:00,164.53,164.89,164.33,164.81,10544.0,160.3297,160.6805,160.1348,160.6026,10544.0
2023-06-27 11:30:00,164.91,165.06,164.75,164.92,5099.0,160.7,160.8462,160.5441,160.7097,5099.0
2023-06-27 12:00:00,164.93,165.26,164.84,164.98,6599.0,160.7195,161.0411,160.6318,160.7682,6599.0
2023-06-27 12:30:00,164.91,165.31,164.83,164.91,5998.0,160.7,161.0898,160.622,160.7,5998.0
2023-06-27 13:00:00,164.88,165.31,164.88,165.24,5059.0,160.6708,161.0898,160.6708,161.0216,5059.0
2023-06-27 13:30:00,165.26,165.56,165.24,165.46,7480.0,161.0411,161.3334,161.0216,161.236,7480.0
2023-06-27 14:00:00,165.45,165.8,165.44,165.44,11355.0,161.2262,161.5673,161.2165,161.2165,11355.0
2023-06-27 14:30:00,165.45,165.49,165.08,165.09,6468.0,161.2262,161.2652,160.8657,160.8754,6468.0
2023-06-27 15:00:00,165.2,165.47,165.04,165.22,7000.0,160.9826,161.2457,160.8267,161.0021,7000.0
2023-06-27 15:30:00,165.19,165.28,164.51,164.65,27804.0,160.9729,161.0606,160.3102,160.4466,27804.0
2023-06-28 09:30:00,164.58,165.04,163.57,164.27,7352.0,160.3784,160.8267,159.3942,160.0763,7352.0
2023-06-28 10:00:00,164.32,165.36,164.32,165.13,13220.0,160.1251,161.1385,160.1251,160.9144,13220.0
2023-06-28 10:30:00,165.28,165.48,164.83,164.92,11937.0,161.0606,161.2554,160.622,160.7097,11937.0
2023-06-28 11:00:00,164.99,165.58,164.96,165.19,5747.0,160.778,161.3529,160.7487,160.9729,5747.0
2023-06-28 11:30:00,165.09,165.2,164.51,164.61,5042.0,160.8754,160.9826,160.3102,160.4077,5042.0
2023-06-28 12:00:00,164.49,165.03,164.48,164.68,4381.0,160.2907,160.8169,160.281,160.4759,4381.0
2023-06-28 12:30:00,164.79,164.79,164.22,164.25,3056.0,160.5831,160.5831,160.0276,160.0568,3056.0
2023-06-28 13:00:00,164.12,164.57,164.06,164.57,3555.0,159.9302,160.3687,159.8717,160.3687,3555.0
2023-06-28 13:30:00,164.46,164.52,164.1,164.14,4380.0,160.2615,160.32,159.9107,159.9497,4380.0
2023-06-28 14:00:00,164.21,164.28,164.01,164.2,6344.0,160.0179,160.0861,159.823,160.0081,6344.0
2023-06-28 14:30:00,164.29,164.32,163.81,163.95,6688.0,160.0958,160.1251,159.6281,159.7645,6688.0
2023-06-28 15:00:00,163.99,164.34,163.79,164.19,5287.0,159.8035,160.1446,159.6086,159.9984,5287.0
2023-06-28 15:30:00,164.21,164.38,163.99,164.32,21734.0,160.0179,160.1835,159.8035,160.1251,21734.0
2023-06-29 09:30:00,164.55,165.85,163.8,165.76,23054.0,160.3492,161.616,159.6183,161.5283,23054.0
2023-06-29 10:00:00,165.89,166.58,165.78,166.12,7267.0,161.655,162.3274,161.5478,161.8791,7267.0
2023-06-29 10:30:00,166.2,166.28,165.91,166.07,7498.0,161.9571,162.035,161.6745,161.8304,7498.0
2023-06-29 11:00:00,166.09,166.25,165.67,165.84,17606.0,161.8499,162.0058,161.4406,161.6063,17606.0
2023-06-29 11:30:00,165.81,166.31,165.76,166.31,12363.0,161.577,162.0643,161.5283,162.0643,12363.0
2023-06-29 12:00:00,166.4,166.55,166.35,166.55,4527.0,162.152,162.2981,162.1032,162.2981,4527.0
2023-06-29 12:30:00,166.59,166.85,166.37,166.84,7900.0,162.3371,162.5905,162.1227,162.5807,7900.0
2023-06-29 13:00:00,166.85,166.92,166.43,166.92,3914.0,162.5905,162.6587,162.1812,162.6587,3914.0
2023-06-29 13:30:00,166.98,167.12,166.36,166.4,8693.0,162.7172,162.8536,162.113,162.152,8693.0
2023-06-29 14:00:00,166.37,166.69,166.05,166.44,11623.0,162.1227,162.4346,161.8109,162.1909,11623.0
2023-06-29 14:30:00,166.35,166.46,166.09,166.43,8553.0,162.1032,162.2104,161.8499,162.1812,8553.0
2023-06-29 15:00:00,166.45,166.72,166.42,166.58,6488.0,162.2007,162.4638,162.1715,162.3274,6488.0
2023-06-29 15:30:00,166.61,166.79,166.39,166.5,36135.0,162.3566,162.532,162.1422,162.2494,36135.0
2023-06-30 09:30:00,166.88,167.91,166.48,167.68,15620.0,162.6197,163.6234,162.2299,163.3993,15620.0
2023-06-30 10:00:00,167.65,168.19,167.25,167.47,8793.0,163.3701,163.8963,162.9803,163.1946,8793.0
2023-06-30 10:30:00,167.47,167.64,166.94,167.63,7846.0,163.1946,163.3603,162.6782,163.3506,7846.0
2023-06-30 11:00:00,167.69,167.79,167.27,167.29,5868.0,163.409,163.5065,162.9998,163.0192,5868.0
2023-06-30 11:30:00,167.25,167.39,166.93,167.11,11989.0,162.9803,163.1167,162.6684,162.8438,11989.0
2023-06-30 12:00:00,167.11,167.58,166.81,167.42,5218.0,162.8438,163.3018,162.5515,163.1459,5218.0
2023-06-30 12:30:00,167.53,167.7,167.46,167.6,4658.0,163.2531,163.4188,163.1849,163.3213,4658.0
2023-06-30 13:00:00,167.59,167.89,167.58,167.79,5238.0,163.3116,163.6039,163.3018,163.5065,5238.0
2023-06-30 13:30:00,167.85,167.89,167.31,167.31,8571.0,163.5649,163.6039,163.0387,163.0387,8571.0
2023-06-30 14:00:00,167.41,167.53,167.32,167.5,5477.0,163.1362,163.2531,163.0485,163.2239,5477.0
2023-06-30 14:30:00,167.5,167.77,167.4,167.54,8808.0,163.2239,163.487,163.1264,163.2629,8808.0
2023-06-30 15:00:00,167.64,167.8,167.53,167.68,5464.0,163.3603,163.5162,163.2531,163.3993,5464.0
2023-06-30 15:30:00,167.65,167.92,167.29,167.29,43915.0,163.3701,163.6332,163.0192,163.0192,43915.0
2023-07-03 09:30:00,167.32,167.5,166.81,167.48,9490.0,163.0485,163.2239,162.5515,163.2044,9490.0
2023-07-03 10:00:00,167.47,168.01,167.47,167.99,14544.0,163.1946,163.7209,163.1946,163.7014,14544.0
2023-07-03 10:30:00,167.89,168.25,167.68,167.95,7866.0,163.6039,163.9547,163.3993,163.6624,7866.0
2023-07-03 11:00:00,167.88,168.9,167.88,168.89,16984.0,163.5942,164.5881,163.5942,164.5784,16984.0
2023-07-03 11:30:00,168.78,169.38,168.69,168.8,15417.0,164.4712,165.0559,164.3835,164.4907,15417.0
2023-07-03 12:00:00,168.81,168.85,168.38,168.57,8280.0,164.5004,164.5394,164.0814,164.2666,8280.0
2023-07-03 12:30:00,168.58,168.72,168.17,168.29,23347.0,164.2763,164.4127,163.8768,163.9937,23347.0
2023-07-05 09:30:00,166.87,167.66,165.63,166.49,23971.0,162.61,163.3798,161.4016,162.2397,23971.0
2023-07-05 10:00:00,166.57,167.6,166.54,167.0,31169.0,162.3176,163.3213,162.2884,162.7366,31169.0
2023-07-05 10:30:00,167.0,167.28,166.5,167.07,23361.0,162.7366,163.0095,162.2494,162.8049,23361.0
2023-07-05 11:00:00,167.16,167.57,166.98,167.54,11398.0,162.8926,163.2921,162.7172,163.2629,11398.0
2023-07-05 11:30:00,167.55,167.9,167.36,167.46,11342.0,163.2726,163.6137,163.0875,163.1849,11342.0
2023-07-05 12:00:00,167.42,168.57,167.42,168.02,34695.0,163.1459,164.2666,163.1459,163.7306,34695.0
2023-07-05 12:30:00,168.1,168.13,167.15,167.53,15632.0,163.8086,163.8378,162.8828,163.2531,15632.0
2023-07-05 13:00:00,167.52,167.54,166.92,167.26,26914.0,163.2434,163.2629,162.6587,162.99,26914.0
2023-07-05 13:30:00,167.25,168.0,167.21,167.35,24321.0,162.9803,163.7111,162.9413,163.0777,24321.0
2023-07-05 14:00:00,167.29,167.45,166.8,166.95,9013.0,163.0192,163.1752,162.5418,162.6879,9013.0
2023-07-05 14:30:00,166.91,167.25,166.9,167.19,13025.0,162.6489,162.9803,162.6392,162.9218,13025.0
2023-07-05 15:00:00,167.22,167.38,167.04,167.31,10984.0,162.951,163.1069,162.7756,163.0387,10984.0
2023-07-05 15:30:00,167.35,167.46,166.58,166.63,73546.0,163.0777,163.1849,162.3274,162.3761,73546.0
2023-07-06 09:30:00,165.5,165.88,164.89,165.21,13941.0,161.2749,161.6452,160.6805,160.9923,13941.0
2023-07-06 10:00:00,164.87,165.18,164.48,164.49,5907.0,160.661,160.9631,160.281,160.2907,5907.0
2023-07-06 10:30:00,164.31,164.49,163.79,163.93,12471.0,160.1153,160.2907,159.6086,159.745,12471.0
2023-07-06 11:00:00,163.97,164.35,163.73,164.27,9927.0,159.784,160.1543,159.5501,160.0763,9927.0
2023-07-06 11:30:00,164.18,164.27,163.81,164.17,7483.0,159.9886,160.0763,159.6281,159.9789,7483.0
2023-07-06 12:00:00,164.15,164.56,164.03,164.56,11605.0,159.9594,160.3589,159.8425,160.3589,11605.0
2023-07-06 12:30:00,164.5,164.59,163.98,164.53,13141.0,160.3005,160.3882,159.7937,160.3297,13141.0
2023-07-06 13:00:00,164.5,164.54,164.35,164.43,10767.0,160.3005,160.3394,160.1543,160.2323,10767.0
2023-07-06 13:30:00,164.4,164.52,164.29,164.29,7278.0,160.203,160.32,160.0958,160.0958,7278.0
2023-07-06 14:00:00,164.29,164.47,164.2,164.29,6088.0,160.0958,160.2712,160.0081,160.0958,6088.0
2023-07-06 14:30:00,164.3,164.47,164.12,164.44,26878.0,160.1056,160.2712,159.9302,160.242,26878.0
2023-07-06 15:00:00,164.38,164.4,164.12,164.15,15774.0,160.1835,160.203,159.9302,159.9594,15774.0
2023-07-06 15:30:00,164.16,164.16,163.3,163.49,74341.0,159.9691,159.9691,159.1311,159.3163,74341.0
2023-07-07 09:30:00,162.68,163.9,162.68,163.44,11821.0,158.5269,159.7158,158.5269,159.2675,11821.0
2023-07-07 10:00:00,163.37,163.37,162.52,162.6,9917.0,159.1993,159.1993,158.371,158.449,9917.0
2023-07-07 10:30:00,162.53,163.01,162.3,162.91,13772.0,158.3808,158.8485,158.1566,158.7511,13772.0
2023-07-07 11:00:00,162.96,163.11,162.49,162.87,10132.0,158.7998,158.946,158.3418,158.7121,10132.0
2023-07-07 11:30:00,162.89,163.39,162.8,162.97,14873.0,158.7316,159.2188,158.6439,158.8095,14873.0
2023-07-07 12:00:00,163.0,163.73,162.93,163.36,31003.0,158.8388,159.5501,158.7705,159.1896,31003.0
2023-07-07 12:30:00,163.33,163.58,163.15,163.19,7133.0,159.1603,159.404,158.9849,159.0239,7133.0
2023-07-07 13:00:00,163.25,163.26,162.93,163.24,9523.0,159.0824,159.0921,158.7705,159.0726,9523.0
2023-07-07 13:30:00,163.3,163.31,162.5,162.6,46639.0,159.1311,159.1408,158.3515,158.449,46639.0
2023-07-07 14:00:00,162.57,163.09,162.53,163.09,41931.0,158.4197,158.9265,158.3808,158.9265,41931.0
2023-07-07 14:30:00,163.05,163.1,162.95,162.95,18860.0,158.8875,158.9362,158.79,158.79,18860.0
2023-07-07 15:00:00,162.99,163.38,162.97,163.33,31440.0,158.829,159.2091,158.8095,159.1603,31440.0
2023-07-07 15:30:00,163.29,163.46,162.73,163.02,145044.0,159.1214,159.287,158.5757,158.8583,145044.0
2023-07-10 09:30:00,162.87,164.55,162.86,164.55,15093.0,158.7121,160.3492,158.7023,160.3492,15093.0
2023-07-10 10:00:00,164.84,164.91,163.86,163.92,6938.0,160.6318,160.7,159.6768,159.7353,6938.0
2023-07-10 10:30:00,163.85,163.85,162.68,162.76,17855.0,159.6671,159.6671,158.5269,158.6049,17855.0
2023-07-10 11:00:00,162.86,163.72,162.86,163.66,12968.0,158.7023,159.5404,158.7023,159.4819,12968.0
2023-07-10 11:30:00,163.63,163.99,163.33,163.87,11106.0,159.4527,159.8035,159.1603,159.6866,11106.0
2023-07-10 12:00:00,163.75,164.07,163.61,163.95,4578.0,159.5696,159.8814,159.4332,159.7645,4578.0
2023-07-10 12:30:00,164.07,164.07,163.57,163.77,7135.0,159.8814,159.8814,159.3942,159.5891,7135.0
2023-07-10 13:00:00,163.73,163.74,163.34,163.41,9392.0,159.5501,159.5599,159.1701,159.2383,9392.0
2023-07-10 13:30:00,163.61,163.65,163.12,163.3,5304.0,159.4332,159.4722,158.9557,159.1311,5304.0
2023-07-10 14:00:00,163.3,163.62,163.17,163.62,7589.0,159.1311,159.4429,159.0044,159.4429,7589.0
2023-07-10 14:30:00,163.56,163.6,163.12,163.31,5953.0,159.3845,159.4234,158.9557,159.1408,5953.0
2023-07-10 15:00:00,163.27,163.43,162.97,163.12,14984.0,159.1019,159.2578,158.8095,158.9557,14984.0
2023-07-10 15:30:00,163.12,163.27,162.59,163.26,62395.0,158.9557,159.1019,158.4392,159.0921,62395.0
2023-07-11 09:30:00,163.4,164.35,163.19,164.34,10925.0,159.2285,160.1543,159.0239,160.1446,10925.0
2023-07-11 10:00:00,164.32,165.13,164.05,164.84,10425.0,160.1251,160.9144,159.862,160.6318,10425.0
2023-07-11 10:30:00,164.78,164.79,164.0,164.08,8640.0,160.5733,160.5831,159.8132,159.8912,8640.0
2023-07-11 11:00:00,164.25,164.55,164.06,164.1,11313.0,160.0568,160.3492,159.8717,159.9107,11313.0
2023-07-11 11:30:00,164.16,164.35,164.08,164.15,12013.0,159.9691,160.1543,159.8912,159.9594,12013.0
2023-07-11 12:00:00,164.28,164.55,163.94,164.04,8385.0,160.0861,160.3492,159.7548,159.8522,8385.0
2023-07-11 12:30:00,164.03,164.06,163.68,163.89,9047.0,159.8425,159.8717,159.5014,159.706,9047.0
2023-07-11 13:00:00,163.84,163.9,163.57,163.61,8496.0,159.6573,159.7158,159.3942,159.4332,8496.0
2023-07-11 13:30:00,163.62,163.96,163.55,163.67,10954.0,159.4429,159.7743,159.3747,159.4917,10954.0
2023-07-11 14:00:00,163.7,163.99,163.65,163.99,5637.0,159.5209,159.8035,159.4722,159.8035,5637.0
2023-07-11 14:30:00,164.08,164.42,164.02,164.42,6475.0,159.8912,160.2225,159.8327,160.2225,6475.0
2023-07-11 15:00:00,164.44,164.83,164.2,164.65,16441.0,160.242,160.622,160.0081,160.4466,16441.0
2023-07-11 15:30:00,164.65,164.91,164.29,164.79,41479.0,160.4466,160.7,160.0958,160.5831,41479.0
2023-07-12 09:30:00,164.9,165.57,163.7,163.83,12323.0,160.6903,161.3432,159.5209,159.6476,12323.0
2023-07-12 10:00:00,164.05,164.37,163.04,163.62,15402.0,159.862,160.1738,158.8777,159.4429,15402.0
2023-07-12 10:30:00,163.56,164.07,163.49,164.04,7326.0,159.3845,159.8814,159.3163,159.8522,7326.0
2023-07-12 11:00:00,164.01,164.15,163.71,163.99,12394.0,159.823,159.9594,159.5306,159.8035,12394.0
2023-07-12 11:30:00,163.98,164.58,163.59,164.06,10825.0,159.7937,160.3784,159.4137,159.8717,10825.0
2023-07-12 12:00:00,164.01,164.17,163.75,163.92,3742.0,159.823,159.9789,159.5696,159.7353,3742.0
2023-07-12 12:30:00,164.04,164.57,164.01,164.43,4759.0,159.8522,160.3687,159.823,160.2323,4759.0
2023-07-12 13:00:00,164.69,164.9,164.67,164.9,3979.0,160.4856,160.6903,160.4661,160.6903,3979.0
2023-07-12 13:30:00,164.89,165.23,164.89,165.15,6161.0,160.6805,161.0118,160.6805,160.9339,6161.0
2023-07-12 14:00:00,165.16,165.6,165.07,165.47,6590.0,160.9436,161.3724,160.8559,161.2457,6590.0
2023-07-12 14:30:00,165.5,165.66,165.22,165.35,8712.0,161.2749,161.4309,161.0021,161.1288,8712.0
2023-07-12 15:00:00,165.37,165.57,165.24,165.42,10983.0,161.1483,161.3432,161.0216,161.197,10983.0
2023-07-12 15:30:00,165.41,165.69,164.97,165.32,65398.0,161.1872,161.4601,160.7585,161.0995,65398.0
2023-07-13 09:30:00,165.88,165.88,164.64,165.21,11405.0,161.6452,161.6452,160.4369,160.9923,11405.0
2023-07-13 10:00:00,165.31,165.82,164.96,165.62,20068.0,161.0898,161.5868,160.7487,161.3919,20068.0
2023-07-13 10:30:00,165.72,166.02,165.7,165.97,4701.0,161.4893,161.7817,161.4698,161.7329,4701.0
2023-07-13 11:00:00,165.97,166.64,165.84,166.54,10874.0,161.7329,162.3858,161.6063,162.2884,10874.0
2023-07-13 11:30:00,166.5,166.63,166.07,166.63,9328.0,162.2494,162.3761,161.8304,162.3761,9328.0
2023-07-13 12:00:00,166.59,166.74,166.45,166.61,5162.0,162.3371,162.4833,162.2007,162.3566,5162.0
2023-07-13 12:30:00,166.72,166.84,166.3,166.38,3435.0,162.4638,162.5807,162.0545,162.1325,3435.0
2023-07-13 13:00:00,166.42,166.5,166.21,166.48,2587.0,162.1715,162.2494,161.9668,162.2299,2587.0
2023-07-13 13:30:00,166.41,166.47,166.19,166.19,3708.0,162.1617,162.2202,161.9473,161.9473,3708.0
2023-07-13 14:00:00,166.27,166.45,166.21,166.35,2864.0,162.0253,162.2007,161.9668,162.1032,2864.0
2023-07-13 14:30:00,166.24,166.79,166.16,166.79,3838.0,161.996,162.532,161.9181,162.532,3838.0
2023-07-13 15:00:00,166.73,166.78,166.62,166.71,5684.0,162.4735,162.5223,162.3663,162.454,5684.0
2023-07-13 15:30:00,166.69,166.93,166.41,166.42,29177.0,162.4346,162.6684,162.1617,162.1715,29177.0
2023-07-14 09:30:00,166.84,166.84,165.79,165.96,10173.0,162.5807,162.5807,161.5575,161.7232,10173.0
2023-07-14 10:00:00,166.23,166.55,165.95,166.2,3870.0,161.9863,162.2981,161.7135,161.9571,3870.0
2023-07-14 10:30:00,166.03,166.16,165.8,165.92,19500.0,161.7914,161.9181,161.5673,161.6842,19500.0
2023-07-14 11:00:00,165.92,166.38,165.83,166.1,11671.0,161.6842,162.1325,161.5965,161.8596,11671.0
2023-07-14 11:30:00,166.08,166.26,165.76,166.05,24132.0,161.8401,162.0155,161.5283,161.8109,24132.0
2023-07-14 12:00:00,166.01,166.11,165.93,166.04,4259.0,161.7719,161.8694,161.694,161.8012,4259.0
2023-07-14 12:30:00,166.03,166.23,165.94,166.16,5757.0,161.7914,161.9863,161.7037,161.9181,5757.0
2023-07-14 13:00:00,166.23,166.35,165.92,166.1,9915.0,161.9863,162.1032,161.6842,161.8596,9915.0
2023-07-14 13:30:00,166.17,166.49,166.11,166.19,10641.0,161.9278,162.2397,161.8694,161.9473,10641.0
2023-07-14 14:00:00,166.22,166.37,166.11,166.15,22040.0,161.9766,162.1227,161.8694,161.9083,22040.0
2023-07-14 14:30:00,166.15,166.35,166.04,166.15,9388.0,161.9083,162.1032,161.8012,161.9083,9388.0
2023-07-14 15:00:00,166.07,166.25,165.99,166.02,27993.0,161.8304,162.0058,161.7524,161.7817,27993.0
2023-07-14 15:30:00,166.05,166.77,166.0,166.75,77776.0,161.8109,162.5125,161.7622,162.493,77776.0
2023-07-17 09:30:00,166.49,167.5,166.48,167.45,9625.0,162.2397,163.2239,162.2299,163.1752,9625.0
2023-07-17 10:00:00,167.49,167.85,167.49,167.69,11046.0,163.2141,163.5649,163.2141,163.409,11046.0
2023-07-17 10:30:00,167.76,168.28,167.47,167.79,12511.0,163.4772,163.984,163.1946,163.5065,12511.0
2023-07-17 11:00:00,167.83,168.35,167.64,168.25,9273.0,163.5455,164.0522,163.3603,163.9547,9273.0
2023-07-17 11:30:00,168.33,168.56,168.1,168.56,12578.0,164.0327,164.2568,163.8086,164.2568,12578.0
2023-07-17 12:00:00,168.51,168.56,168.12,168.22,10508.0,164.2081,164.2568,163.8281,163.9255,10508.0
2023-07-17 12:30:00,168.23,168.48,168.17,168.39,8260.0,163.9352,164.1789,163.8768,164.0912,8260.0
2023-07-17 13:00:00,168.39,168.42,168.18,168.42,6730.0,164.0912,164.1204,163.8865,164.1204,6730.0
2023-07-17 13:30:00,168.31,168.31,167.94,168.16,26583.0,164.0132,164.0132,163.6526,163.867,26583.0
2023-07-17 14:00:00,168.19,168.47,167.9,168.47,69403.0,163.8963,164.1691,163.6137,164.1691,69403.0
2023-07-17 14:30:00,168.47,168.47,168.15,168.38,7206.0,164.1691,164.1691,163.8573,164.0814,7206.0
2023-07-17 15:00:00,168.42,168.47,168.21,168.26,20546.0,164.1204,164.1691,163.9158,163.9645,20546.0
2023-07-17 15:30:00,168.22,168.39,168.16,168.37,48929.0,163.9255,164.0912,163.867,164.0717,48929.0
2023-07-18 09:30:00,168.48,169.14,168.29,168.96,10423.0,164.1789,164.822,163.9937,164.6466,10423.0
2023-07-18 10:00:00,168.91,169.38,168.88,169.31,10403.0,164.5979,165.0559,164.5687,164.9877,10403.0
2023-07-18 10:30:00,169.39,169.69,169.03,169.09,17204.0,165.0656,165.358,164.7148,164.7733,17204.0
2023-07-18 11:00:00,169.05,169.26,168.59,168.65,10671.0,164.7343,164.9389,164.2861,164.3445,10671.0
2023-07-18 11:30:00,168.58,168.99,168.41,168.83,9232.0,164.2763,164.6758,164.1106,164.5199,9232.0
2023-07-18 12:00:00,168.94,169.0,168.33,168.38,16858.0,164.6271,164.6856,164.0327,164.0814,16858.0
2023-07-18 12:30:00,168.42,168.46,167.51,167.51,30241.0,164.1204,164.1594,163.2336,163.2336,30241.0
2023-07-18 13:00:00,167.59,168.16,167.58,168.05,20333.0,163.3116,163.867,163.3018,163.7598,20333.0
2023-07-18 13:30:00,168.0,168.63,167.99,168.63,33432.0,163.7111,164.325,163.7014,164.325,33432.0
2023-07-18 14:00:00,168.65,168.93,168.41,168.62,7900.0,164.3445,164.6174,164.1106,164.3153,7900.0
2023-07-18 14:30:00,168.59,168.59,168.0,168.55,29922.0,164.2861,164.2861,163.7111,164.2471,29922.0
2023-07-18 15:00:00,168.58,169.22,168.51,168.99,14730.0,164.2763,164.9,164.2081,164.6758,14730.0
2023-07-18 15:30:00,168.99,170.12,168.99,170.1,71236.0,164.6758,165.777,164.6758,165.7575,71236.0
2023-07-19 09:30:00,170.34,170.84,169.84,170.39,10810.0,165.9914,166.4786,165.5041,166.0401,10810.0
2023-07-19 10:00:00,170.46,171.05,170.46,170.87,12464.0,166.1083,166.6833,166.1083,166.5078,12464.0
2023-07-19 10:30:00,170.93,171.98,170.93,171.28,10838.0,166.5663,167.5895,166.5663,166.9074,10838.0
2023-07-19 11:00:00,171.46,172.22,171.37,172.18,14862.0,167.0828,167.8234,166.9951,167.7844,14862.0
2023-07-19 11:30:00,172.26,172.82,172.03,172.7,17732.0,167.8624,168.4081,167.6382,168.2911,17732.0
2023-07-19 12:00:00,172.69,172.7,172.06,172.42,13846.0,168.2814,168.2911,167.6675,168.0183,13846.0
2023-07-19 12:30:00,172.28,172.6,172.14,172.55,11110.0,167.8819,168.1937,167.7454,168.145,11110.0
2023-07-19 13:00:00,172.51,172.67,171.92,172.07,21191.0,168.106,168.2619,167.531,167.6772,21191.0
2023-07-19 13:30:00,172.07,172.5,171.99,172.28,13822.0,167.6772,168.0962,167.5993,167.8819,13822.0
2023-07-19 14:00:00,172.24,172.54,172.15,172.33,16140.0,167.8429,168.1352,167.7552,167.9306,16140.0
2023-07-19 14:30:00,172.36,172.61,172.15,172.6,14880.0,167.9598,168.2034,167.7552,168.1937,14880.0
2023-07-19 15:00:00,172.59,172.83,172.08,172.83,52012.0,168.1839,168.4178,167.687,168.4178,52012.0
2023-07-19 15:30:00,172.79,172.92,172.49,172.76,82831.0,168.3788,168.5055,168.0865,168.3496,82831.0
2023-07-20 09:30:00,172.44,172.62,171.38,172.27,6100.0,168.0378,168.2132,167.0048,167.8721,6100.0
2023-07-20 10:00:00,171.66,171.9,171.28,171.8,8995.0,167.2777,167.5116,166.9074,167.4141,8995.0
2023-07-20 10:30:00,171.96,172.13,171.31,171.36,22250.0,167.57,167.7357,166.9366,166.9853,22250.0
2023-07-20 11:00:00,171.14,171.68,171.03,171.53,12674.0,166.771,167.2972,166.6638,167.151,12674.0
2023-07-20 11:30:00,171.64,172.18,171.51,172.12,2966.0,167.2582,167.7844,167.1315,167.7259,2966.0
2023-07-20 12:00:00,172.09,172.39,171.89,172.17,7696.0,167.6967,167.989,167.5018,167.7747,7696.0
2023-07-20 12:30:00,172.22,172.23,171.59,172.08,11984.0,167.8234,167.8331,167.2095,167.687,11984.0
2023-07-20 13:00:00,172.09,172.52,172.04,172.35,9096.0,167.6967,168.1157,167.648,167.9501,9096.0
2023-07-20 13:30:00,172.37,172.48,171.85,171.85,11394.0,167.9696,168.0767,167.4628,167.4628,11394.0
2023-07-20 14:00:00,171.81,171.95,171.18,171.2,12705.0,167.4239,167.5603,166.8099,166.8294,12705.0
2023-07-20 14:30:00,171.25,171.77,171.2,171.77,15397.0,166.8781,167.3849,166.8294,167.3849,15397.0
2023-07-20 15:00:00,171.77,172.05,171.49,171.49,15512.0,167.3849,167.6577,167.112,167.112,15512.0
2023-07-20 15:30:00,171.63,172.07,171.32,171.93,56601.0,167.2484,167.6772,166.9464,167.5408,56601.0
2023-07-21 09:30:00,172.79,173.93,171.6,172.19,27992.0,168.3788,169.4897,167.2192,167.7941,27992.0
2023-07-21 10:00:00,172.28,172.43,172.03,172.43,12820.0,167.8819,168.028,167.6382,168.028,12820.0
2023-07-21 10:30:00,172.36,172.65,172.26,172.4,19597.0,167.9598,168.2424,167.8624,167.9988,19597.0
2023-07-21 11:00:00,172.4,172.78,172.2,172.4,24573.0,167.9988,168.3691,167.8039,167.9988,24573.0
2023-07-21 11:30:00,172.32,172.69,172.16,172.69,13463.0,167.9208,168.2814,167.7649,168.2814,13463.0
2023-07-21 12:00:00,172.63,172.73,172.43,172.59,15881.0,168.2229,168.3204,168.028,168.1839,15881.0
2023-07-21 12:30:00,172.6,172.6,172.19,172.34,10316.0,168.1937,168.1937,167.7941,167.9403,10316.0
2023-07-21 13:00:00,172.38,172.72,172.26,172.61,16239.0,167.9793,168.3106,167.8624,168.2034,16239.0
2023-07-21 13:30:00,172.61,172.65,172.41,172.65,12071.0,168.2034,168.2424,168.0085,168.2424,12071.0
2023-07-21 14:00:00,172.61,172.66,172.23,172.48,10059.0,168.2034,168.2522,167.8331,168.0767,10059.0
2023-07-21 14:30:00,172.49,172.79,172.31,172.38,12372.0,168.0865,168.3788,167.9111,167.9793,12372.0
2023-07-21 15:00:00,172.33,172.33,172.04,172.19,9080.0,167.9306,167.9306,167.648,167.7941,9080.0
2023-07-21 15:30:00,172.19,172.22,171.57,171.61,48131.0,167.7941,167.8234,167.19,167.229,48131.0
2023-07-24 09:30:00,171.77,173.17,171.7,172.89,19650.0,167.3849,168.7491,167.3167,168.4763,19650.0
2023-07-24 10:00:00,172.92,173.88,172.71,173.72,17450.0,168.5055,169.441,168.3009,169.2851,17450.0
2023-07-24 10:30:00,173.72,174.23,173.64,173.92,16477.0,169.2851,169.7821,169.2071,169.48,16477.0
2023-07-24 11:00:00,173.91,173.91,173.53,173.84,9820.0,169.4702,169.4702,169.0999,169.402,9820.0
2023-07-24 11:30:00,173.84,173.86,173.54,173.63,7986.0,169.402,169.4215,169.1097,169.1974,7986.0
2023-07-24 12:00:00,173.62,173.75,173.28,173.66,13073.0,169.1876,169.3143,168.8563,169.2266,13073.0
2023-07-24 12:30:00,173.7,173.91,173.59,173.69,26784.0,169.2656,169.4702,169.1584,169.2559,26784.0
2023-07-24 13:00:00,173.64,173.75,173.41,173.54,8552.0,169.2071,169.3143,168.983,169.1097,8552.0
2023-07-24 13:30:00,173.59,173.62,173.31,173.43,10092.0,169.1584,169.1876,168.8856,169.0025,10092.0
2023-07-24 14:00:00,173.48,173.7,173.35,173.46,8556.0,169.0512,169.2656,168.9245,169.0317,8556.0
2023-07-24 14:30:00,173.47,173.6,173.24,173.47,9752.0,169.0415,169.1682,168.8173,169.0415,9752.0
2023-07-24 15:00:00,173.56,173.63,173.41,173.42,12578.0,169.1292,169.1974,168.983,168.9927,12578.0
2023-07-24 15:30:00,173.51,173.8,173.14,173.3,64205.0,169.0805,169.363,168.7199,168.8758,64205.0
2023-07-25 09:30:00,173.14,173.54,172.51,173.38,20833.0,168.7199,169.1097,168.106,168.9538,20833.0
2023-07-25 10:00:00,173.17,173.73,173.17,173.31,8226.0,168.7491,169.2948,168.7491,168.8856,8226.0
2023-07-25 10:30:00,173.22,173.55,173.15,173.47,5454.0,168.7979,169.1194,168.7296,169.0415,5454.0
2023-07-25 11:00:00,173.51,173.81,173.29,173.8,18775.0,169.0805,169.3728,168.8661,169.363,18775.0
2023-07-25 11:30:00,173.8,173.86,173.34,173.6,6715.0,169.363,169.4215,168.9148,169.1682,6715.0
2023-07-25 12:00:00,173.6,174.04,173.44,174.04,5861.0,169.1682,169.5969,169.0122,169.5969,5861.0
2023-07-25 12:30:00,174.11,174.16,174.01,174.1,1900.0,169.6651,169.7139,169.5677,169.6554,1900.0
2023-07-25 13:00:00,174.06,174.36,173.77,174.36,5655.0,169.6164,169.9088,169.3338,169.9088,5655.0
2023-07-25 13:30:00,174.38,174.51,174.21,174.4,2719.0,169.9282,170.0549,169.7626,169.9477,2719.0
2023-07-25 14:00:00,174.4,174.6,174.37,174.51,2000.0,169.9477,170.1426,169.9185,170.0549,2000.0
2023-07-25 14:30:00,174.64,174.64,174.28,174.28,4479.0,170.1816,170.1816,169.8308,169.8308,4479.0
2023-07-25 15:00:00,174.32,174.45,173.73,173.74,8500.0,169.8698,169.9965,169.2948,169.3046,8500.0
2023-07-25 15:30:00,173.84,173.84,173.41,173.42,21005.0,169.402,169.402,168.983,168.9927,21005.0
2023-07-26 09:30:00,172.98,173.44,171.92,171.92,13086.0,168.564,169.0122,167.531,167.531,13086.0
2023-07-26 10:00:00,171.41,171.58,170.79,171.2,13429.0,167.0341,167.1997,166.4299,166.8294,13429.0
2023-07-26 10:30:00,171.33,171.34,170.2,170.96,10460.0,166.9561,166.9658,165.855,166.5955,10460.0
2023-07-26 11:00:00,171.08,171.14,170.53,170.53,9227.0,166.7125,166.771,166.1765,166.1765,9227.0
2023-07-26 11:30:00,170.48,171.51,170.48,171.51,6701.0,166.1278,167.1315,166.1278,167.1315,6701.0
2023-07-26 12:00:00,171.55,171.82,171.43,171.55,7261.0,167.1705,167.4336,167.0536,167.1705,7261.0
2023-07-26 12:30:00,171.58,171.71,171.0,171.18,23002.0,167.1997,167.3264,166.6345,166.8099,23002.0
2023-07-26 13:00:00,171.19,171.64,171.17,171.61,3600.0,166.8197,167.2582,166.8002,167.229,3600.0
2023-07-26 13:30:00,171.59,171.61,170.72,171.21,8032.0,167.2095,167.229,166.3617,166.8392,8032.0
2023-07-26 14:00:00,171.17,171.19,170.34,170.44,10172.0,166.8002,166.8197,165.9914,166.0888,10172.0
2023-07-26 14:30:00,170.46,171.32,170.34,170.8,17720.0,166.1083,166.9464,165.9914,166.4396,17720.0
2023-07-26 15:00:00,170.94,170.98,169.91,170.26,13514.0,166.5761,166.615,165.5724,165.9134,13514.0
2023-07-26 15:30:00,170.27,170.89,170.02,170.87,32132.0,165.9232,166.5273,165.6795,166.5078,32132.0
2023-07-27 09:30:00,171.72,171.72,170.68,170.88,5721.0,167.3361,167.3361,166.3227,166.5176,5721.0
2023-07-27 10:00:00,171.15,171.15,170.09,170.09,3340.0,166.7807,166.7807,165.7478,165.7478,3340.0
2023-07-27 10:30:00,170.13,170.5,168.76,168.95,12190.0,165.7867,166.1473,164.4517,164.6369,12190.0
2023-07-27 11:00:00,168.92,168.92,168.0,168.18,39666.0,164.6076,164.6076,163.7111,163.8865,39666.0
2023-07-27 11:30:00,168.14,168.59,167.78,168.46,37359.0,163.8475,164.2861,163.4967,164.1594,37359.0
2023-07-27 12:00:00,168.58,169.56,168.31,169.56,35875.0,164.2763,165.2313,164.0132,165.2313,35875.0
2023-07-27 12:30:00,169.51,169.72,169.34,169.65,2393.0,165.1826,165.3872,165.0169,165.319,2393.0
2023-07-27 13:00:00,169.63,169.79,169.24,169.56,23233.0,165.2995,165.4554,164.9195,165.2313,23233.0
2023-07-27 13:30:00,169.61,169.99,169.59,169.73,12790.0,165.28,165.6503,165.2605,165.397,12790.0
2023-07-27 14:00:00,169.63,169.84,168.83,169.03,10505.0,165.2995,165.5041,164.5199,164.7148,10505.0
2023-07-27 14:30:00,168.97,169.09,168.64,168.99,6154.0,164.6564,164.7733,164.3348,164.6758,6154.0
2023-07-27 15:00:00,168.91,169.3,168.9,169.13,11486.0,164.5979,164.9779,164.5881,164.8123,11486.0
2023-07-27 15:30:00,169.16,169.62,169.1,169.47,64452.0,164.8415,165.2898,164.783,165.1436,64452.0
2023-07-28 09:30:00,171.65,171.65,169.77,169.77,15577.0,167.2679,167.2679,165.4359,165.4359,15577.0
2023-07-28 10:00:00,169.48,169.85,169.18,169.2,12724.0,165.1533,165.5139,164.861,164.8805,12724.0
2023-07-28 10:30:00,169.14,169.49,168.79,169.49,19347.0,164.822,165.1631,164.4809,165.1631,19347.0
2023-07-28 11:00:00,169.26,169.26,168.14,168.14,6701.0,164.9389,164.9389,163.8475,163.8475,6701.0
2023-07-28 11:30:00,168.28,168.37,167.72,167.83,9174.0,163.984,164.0717,163.4383,163.5455,9174.0
2023-07-28 12:00:00,167.79,168.53,167.58,168.45,22790.0,163.5065,164.2276,163.3018,164.1496,22790.0
2023-07-28 12:30:00,168.58,168.68,168.22,168.28,2577.0,164.2763,164.3738,163.9255,163.984,2577.0
2023-07-28 13:00:00,168.13,168.13,167.6,167.7,20430.0,163.8378,163.8378,163.3213,163.4188,20430.0
2023-07-28 13:30:00,167.61,167.61,167.05,167.52,14359.0,163.3311,163.3311,162.7854,163.2434,14359.0
2023-07-28 14:00:00,167.52,167.97,167.52,167.7,113339.0,163.2434,163.6819,163.2434,163.4188,113339.0
2023-07-28 14:30:00,167.7,167.7,167.07,167.07,10994.0,163.4188,163.4188,162.8049,162.8049,10994.0
2023-07-28 15:00:00,167.25,167.29,166.77,167.13,73000.0,162.9803,163.0192,162.5125,162.8633,73000.0
2023-07-28 15:30:00,167.26,168.45,167.18,168.2,82060.0,162.99,164.1496,162.912,163.906,82060.0
2023-07-31 09:30:00,167.74,168.59,167.17,167.2,15372.0,163.4578,164.2861,162.9023,162.9315,15372.0
2023-07-31 10:00:00,167.49,167.5,167.03,167.33,12408.0,163.2141,163.2239,162.7659,163.0582,12408.0
2023-07-31 10:30:00,167.33,167.35,166.2,166.5,75928.0,163.0582,163.0777,161.9571,162.2494,75928.0
2023-07-31 11:00:00,166.5,167.81,166.35,167.57,73109.0,162.2494,163.526,162.1032,163.2921,73109.0
2023-07-31 11:30:00,167.52,167.8,167.18,167.53,16850.0,163.2434,163.5162,162.912,163.2531,16850.0
2023-07-31 12:00:00,167.53,168.14,167.52,168.06,11933.0,163.2531,163.8475,163.2434,163.7696,11933.0
2023-07-31 12:30:00,168.03,168.03,167.05,167.1,12612.0,163.7403,163.7403,162.7854,162.8341,12612.0
2023-07-31 13:00:00,167.24,168.17,167.09,168.13,15262.0,162.9705,163.8768,162.8243,163.8378,15262.0
2023-07-31 13:30:00,168.09,168.13,167.53,167.53,15226.0,163.7988,163.8378,163.2531,163.2531,15226.0
2023-07-31 14:00:00,167.63,167.9,167.43,167.75,10186.0,163.3506,163.6137,163.1557,163.4675,10186.0
2023-07-31 14:30:00,167.75,167.9,167.63,167.77,12079.0,163.4675,163.6137,163.3506,163.487,12079.0
2023-07-31 15:00:00,167.78,167.9,167.66,167.78,31516.0,163.4967,163.6137,163.3798,163.4967,31516.0
2023-07-31 15:30:00,167.86,168.12,166.9,167.59,204466.0,163.5747,163.8281,162.6392,163.3116,204466.0
2023-08-01 09:30:00,167.43,169.21,167.43,169.0,12191.0,163.1557,164.8902,163.1557,164.6856,12191.0
2023-08-01 10:00:00,169.01,170.5,168.9,170.38,44892.0,164.6953,166.1473,164.5881,166.0304,44892.0
2023-08-01 10:30:00,170.33,170.71,169.64,169.65,30376.0,165.9816,166.3519,165.3092,165.319,30376.0
2023-08-01 11:00:00,169.6,170.25,169.5,170.13,20297.0,165.2703,165.9037,165.1728,165.7867,20297.0
2023-08-01 11:30:00,170.25,170.4,169.57,170.4,22875.0,165.9037,166.0498,165.241,166.0498,22875.0
2023-08-01 12:00:00,170.63,170.92,170.46,170.76,5750.0,166.274,166.5566,166.1083,166.4007,5750.0
2023-08-01 12:30:00,170.68,171.34,170.23,171.34,6977.0,166.3227,166.9658,165.8842,166.9658,6977.0
2023-08-01 13:00:00,171.31,171.55,170.96,171.46,7765.0,166.9366,167.1705,166.5955,167.0828,7765.0
2023-08-01 13:30:00,171.45,171.58,171.33,171.47,4516.0,167.073,167.1997,166.9561,167.0925,4516.0
2023-08-01 14:00:00,171.33,171.81,171.33,171.75,6002.0,166.9561,167.4239,166.9561,167.3654,6002.0
2023-08-01 14:30:00,171.7,171.96,171.7,171.84,5508.0,167.3167,167.57,167.3167,167.4531,5508.0
2023-08-01 15:00:00,171.93,172.17,171.84,171.84,14417.0,167.5408,167.7747,167.4531,167.4531,14417.0
2023-08-01 15:30:00,171.83,171.86,171.17,171.7,55327.0,167.4433,167.4726,166.8002,167.3167,55327.0
2023-08-02 09:30:00,170.9,171.11,169.48,170.78,8424.0,166.5371,166.7417,165.1533,166.4201,8424.0
2023-08-02 10:00:00,170.62,170.87,169.89,170.28,14247.0,166.2642,166.5078,165.5529,165.9329,14247.0
2023-08-02 10:30:00,170.26,170.32,169.63,170.0,11174.0,165.9134,165.9719,165.2995,165.6601,11174.0
2023-08-02 11:00:00,169.87,170.56,169.79,170.51,13272.0,165.5334,166.2058,165.4554,166.157,13272.0
2023-08-02 11:30:00,170.54,171.31,170.54,171.13,14681.0,166.1863,166.9366,166.1863,166.7612,14681.0
2023-08-02 12:00:00,171.13,171.87,171.04,171.61,10610.0,166.7612,167.4823,166.6735,167.229,10610.0
2023-08-02 12:30:00,171.61,171.99,171.55,171.61,8657.0,167.229,167.5993,167.1705,167.229,8657.0
2023-08-02 13:00:00,171.66,171.87,171.6,171.77,3065.0,167.2777,167.4823,167.2192,167.3849,3065.0
2023-08-02 13:30:00,171.65,171.9,171.46,171.46,5996.0,167.2679,167.5116,167.0828,167.0828,5996.0
2023-08-02 14:00:00,171.48,171.55,171.1,171.12,4679.0,167.1023,167.1705,166.732,166.7515,4679.0
2023-08-02 14:30:00,171.12,171.14,170.8,170.8,4687.0,166.7515,166.771,166.4396,166.4396,4687.0
2023-08-02 15:00:00,170.77,170.82,169.99,169.99,7661.0,166.4104,166.4591,165.6503,165.6503,7661.0
2023-08-02 15:30:00,170.06,170.16,169.74,169.92,29113.0,165.7185,165.816,165.4067,165.5821,29113.0
2023-08-03 09:30:00,169.28,169.91,169.12,169.91,5703.0,164.9584,165.5724,164.8025,165.5724,5703.0
2023-08-03 10:00:00,169.91,169.93,168.55,168.7,5656.0,165.5724,165.5918,164.2471,164.3932,5656.0
2023-08-03 10:30:00,168.85,169.35,168.56,169.35,3202.0,164.5394,165.0267,164.2568,165.0267,3202.0
2023-08-03 11:00:00,169.43,169.91,169.42,169.88,6465.0,165.1046,165.5724,165.0949,165.5431,6465.0
2023-08-03 11:30:00,169.82,170.14,169.72,170.14,8615.0,165.4847,165.7965,165.3872,165.7965,8615.0
2023-08-03 12:00:00,169.88,170.02,169.46,169.56,6331.0,165.5431,165.6795,165.1338,165.2313,6331.0
2023-08-03 12:30:00,169.65,170.7,169.65,170.55,5768.0,165.319,166.3422,165.319,166.196,5768.0
2023-08-03 13:00:00,170.54,171.19,170.53,171.19,5259.0,166.1863,166.8197,166.1765,166.8197,5259.0
2023-08-03 13:30:00,171.18,171.27,170.93,170.93,4522.0,166.8099,166.8976,166.5663,166.5663,4522.0
2023-08-03 14:00:00,170.94,171.57,170.93,171.55,3563.0,166.5761,167.19,166.5663,167.1705,3563.0
2023-08-03 14:30:00,171.62,171.62,170.95,171.45,8710.0,167.2387,167.2387,166.5858,167.073,8710.0
2023-08-03 15:00:00,171.42,171.43,170.87,170.88,4797.0,167.0438,167.0536,166.5078,166.5176,4797.0
2023-08-03 15:30:00,170.94,171.44,170.92,171.12,37093.0,166.5761,167.0633,166.5566,166.7515,37093.0
2023-08-04 09:30:00,170.82,171.79,168.57,171.28,22542.0,166.4591,167.4044,164.2666,166.9074,22542.0
2023-08-04 10:00:00,171.38,171.38,169.2,169.43,18378.0,167.0048,167.0048,164.8805,165.1046,18378.0
2023-08-04 10:30:00,169.57,170.0,169.53,169.78,9802.0,165.241,165.6601,165.2021,165.4457,9802.0
2023-08-04 11:00:00,169.78,169.82,169.55,169.7,12949.0,165.4457,165.4847,165.2215,165.3677,12949.0
2023-08-04 11:30:00,169.7,169.79,169.29,169.56,12318.0,165.3677,165.4554,164.9682,165.2313,12318.0
2023-08-04 12:00:00,169.59,170.64,169.56,170.53,10179.0,165.2605,166.2837,165.2313,166.1765,10179.0
2023-08-04 12:30:00,170.53,171.03,170.39,171.02,9129.0,166.1765,166.6638,166.0401,166.654,9129.0
2023-08-04 13:00:00,171.34,171.49,170.95,170.99,9575.0,166.9658,167.112,166.5858,166.6248,9575.0
2023-08-04 13:30:00,171.06,171.24,170.84,170.86,8705.0,166.693,166.8684,166.4786,166.4981,8705.0
2023-08-04 14:00:00,170.78,170.8,169.72,169.81,10390.0,166.4201,166.4396,165.3872,165.4749,10390.0
2023-08-04 14:30:00,169.77,169.79,169.17,169.17,11819.0,165.4359,165.4554,164.8512,164.8512,11819.0
2023-08-04 15:00:00,169.33,169.39,168.79,168.94,11773.0,165.0072,165.0656,164.4809,164.6271,11773.0
2023-08-04 15:30:00,168.98,169.29,168.61,169.06,58207.0,164.6661,164.9682,164.3055,164.7441,58207.0
2023-08-07 09:30:00,169.97,170.47,169.35,169.99,20047.0,165.6308,166.1181,165.0267,165.6503,20047.0
2023-08-07 10:00:00,169.91,170.33,169.66,170.3,2437.0,165.5724,165.9816,165.3287,165.9524,2437.0
2023-08-07 10:30:00,170.38,170.81,170.15,170.26,11088.0,166.0304,166.4494,165.8062,165.9134,11088.0
2023-08-07 11:00:00,170.39,171.25,170.39,171.24,3760.0,166.0401,166.8781,166.0401,166.8684,3760.0
2023-08-07 11:30:00,171.26,171.62,171.17,171.47,4261.0,166.8879,167.2387,166.8002,167.0925,4261.0
2023-08-07 12:00:00,171.47,171.57,171.28,171.31,4300.0,167.0925,167.19,166.9074,166.9366,4300.0
2023-08-07 12:30:00,171.38,171.96,171.24,171.84,4101.0,167.0048,167.57,166.8684,167.4531,4101.0
2023-08-07 13:00:00,171.94,172.27,171.82,172.09,8453.0,167.5505,167.8721,167.4336,167.6967,8453.0
2023-08-07 13:30:00,172.12,172.52,172.09,172.36,5417.0,167.7259,168.1157,167.6967,167.9598,5417.0
2023-08-07 14:00:00,172.38,172.58,172.31,172.31,5949.0,167.9793,168.1742,167.9111,167.9111,5949.0
2023-08-07 14:30:00,172.39,172.51,171.97,171.99,6921.0,167.989,168.106,167.5798,167.5993,6921.0
2023-08-07 15:00:00,172.05,172.16,171.55,171.61,6400.0,167.6577,167.7649,167.1705,167.229,6400.0
2023-08-07 15:30:00,171.67,172.15,171.54,172.04,26395.0,167.2874,167.7552,167.1607,167.648,26395.0
2023-08-08 09:30:00,170.04,170.95,169.49,170.19,15862.0,165.699,166.5858,165.1631,165.8452,15862.0
2023-08-08 10:00:00,170.41,170.45,169.3,169.68,6306.0,166.0596,166.0986,164.9779,165.3482,6306.0
2023-08-08 10:30:00,169.67,169.69,169.02,169.29,6489.0,165.3385,165.358,164.7051,164.9682,6489.0
2023-08-08 11:00:00,169.06,169.52,169.06,169.38,6066.0,164.7441,165.1923,164.7441,165.0559,6066.0
2023-08-08 11:30:00,169.31,169.6,169.22,169.48,4303.0,164.9877,165.2703,164.9,165.1533,4303.0
2023-08-08 12:00:00,169.31,169.52,169.21,169.29,5776.0,164.9877,165.1923,164.8902,164.9682,5776.0
2023-08-08 12:30:00,169.36,169.83,169.36,169.59,4669.0,165.0364,165.4944,165.0364,165.2605,4669.0
2023-08-08 13:00:00,169.72,170.02,169.53,169.9,5102.0,165.3872,165.6795,165.2021,165.5626,5102.0
2023-08-08 13:30:00,169.95,170.36,169.95,170.31,2692.0,165.6113,166.0109,165.6113,165.9621,2692.0
2023-08-08 14:00:00,170.24,170.83,170.2,170.6,2704.0,165.8939,166.4689,165.855,166.2447,2704.0
2023-08-08 14:30:00,170.67,170.8,170.45,170.73,4747.0,166.313,166.4396,166.0986,166.3714,4747.0
2023-08-08 15:00:00,170.74,170.88,170.7,170.81,5646.0,166.3812,166.5176,166.3422,166.4494,5646.0
2023-08-08 15:30:00,170.84,170.96,170.45,170.62,28968.0,166.4786,166.5955,166.0986,166.2642,28968.0
2023-08-09 09:30:00,171.31,171.48,170.62,170.91,5640.0,166.9366,167.1023,166.2642,166.5468,5640.0
2023-08-09 10:00:00,170.9,171.0,170.45,171.0,6016.0,166.5371,166.6345,166.0986,166.6345,6016.0
2023-08-09 10:30:00,171.05,171.09,170.53,170.63,8199.0,166.6833,166.7222,166.1765,166.274,8199.0
2023-08-09 11:00:00,170.61,171.19,170.42,171.19,4869.0,166.2545,166.8197,166.0693,166.8197,4869.0
2023-08-09 11:30:00,171.08,171.49,171.08,171.33,19182.0,166.7125,167.112,166.7125,166.9561,19182.0
2023-08-09 12:00:00,171.45,172.16,171.41,172.16,23049.0,167.073,167.7649,167.0341,167.7649,23049.0
2023-08-09 12:30:00,172.12,172.48,172.12,172.3,5387.0,167.7259,168.0767,167.7259,167.9013,5387.0
2023-08-09 13:00:00,172.24,172.74,172.24,172.56,7664.0,167.8429,168.3301,167.8429,168.1547,7664.0
2023-08-09 13:30:00,172.59,172.81,172.42,172.48,5723.0,168.1839,168.3983,168.0183,168.0767,5723.0
2023-08-09 14:00:00,172.48,172.86,172.47,172.66,8408.0,168.0767,168.447,168.067,168.2522,8408.0
2023-08-09 14:30:00,172.66,172.77,172.38,172.55,7312.0,168.2522,168.3593,167.9793,168.145,7312.0
2023-08-09 15:00:00,172.56,172.57,172.31,172.45,9000.0,168.1547,168.1644,167.9111,168.0475,9000.0
2023-08-09 15:30:00,172.49,172.51,171.71,171.92,43593.0,168.0865,168.106,167.3264,167.531,43593.0
2023-08-10 09:30:00,172.12,173.94,172.12,173.65,4899.0,167.7259,169.4995,167.7259,169.2169,4899.0
2023-08-10 10:00:00,173.56,173.79,172.91,172.91,9312.0,169.1292,169.3533,168.4958,168.4958,9312.0
2023-08-10 10:30:00,173.06,173.17,172.33,172.96,9012.0,168.6419,168.7491,167.9306,168.5445,9012.0
2023-08-10 11:00:00,173.09,173.22,172.64,172.93,7480.0,168.6712,168.7979,168.2327,168.5153,7480.0
2023-08-10 11:30:00,173.1,173.21,172.42,172.54,13965.0,168.6809,168.7881,168.0183,168.1352,13965.0
2023-08-10 12:00:00,172.63,172.63,171.89,172.04,12457.0,168.2229,168.2229,167.5018,167.648,12457.0
2023-08-10 12:30:00,172.14,172.59,172.06,172.2,5834.0,167.7454,168.1839,167.6675,167.8039,5834.0
2023-08-10 13:00:00,172.27,172.67,172.0,172.12,6125.0,167.8721,168.2619,167.609,167.7259,6125.0
2023-08-10 13:30:00,172.02,172.05,171.68,171.79,6367.0,167.6285,167.6577,167.2972,167.4044,6367.0
2023-08-10 14:00:00,171.83,172.04,171.73,171.8,9743.0,167.4433,167.648,167.3459,167.4141,9743.0
2023-08-10 14:30:00,171.71,172.48,171.56,172.37,7470.0,167.3264,168.0767,167.1802,167.9696,7470.0
2023-08-10 15:00:00,172.32,172.32,171.81,171.81,8520.0,167.9208,167.9208,167.4239,167.4239,8520.0
2023-08-10 15:30:00,171.81,171.86,171.29,171.81,41529.0,167.4239,167.4726,166.9171,167.4239,41529.0
2023-08-11 09:30:00,171.64,171.91,171.37,171.46,3723.0,167.2582,167.5213,166.9951,167.0828,3723.0
2023-08-11 10:00:00,171.86,171.99,171.45,171.47,5643.0,167.4726,167.5993,167.073,167.0925,5643.0
2023-08-11 10:30:00,171.62,171.67,171.17,171.19,5390.0,167.2387,167.2874,166.8002,166.8197,5390.0
2023-08-11 11:00:00,171.22,171.22,170.83,171.03,5299.0,166.8489,166.8489,166.4689,166.6638,5299.0
2023-08-11 11:30:00,171.03,171.58,171.02,171.49,9943.0,166.6638,167.1997,166.654,167.112,9943.0
2023-08-11 12:00:00,171.55,172.0,171.35,171.4,7322.0,167.1705,167.609,166.9756,167.0243,7322.0
2023-08-11 12:30:00,171.42,171.72,171.36,171.62,4327.0,167.0438,167.3361,166.9853,167.2387,4327.0
2023-08-11 13:00:00,171.57,171.69,171.35,171.62,4724.0,167.19,167.3069,166.9756,167.2387,4724.0
2023-08-11 13:30:00,171.62,171.66,171.15,171.22,6435.0,167.2387,167.2777,166.7807,166.8489,6435.0
2023-08-11 14:00:00,171.27,171.45,171.1,171.41,6304.0,166.8976,167.073,166.732,167.0341,6304.0
2023-08-11 14:30:00,171.38,171.88,171.31,171.75,7115.0,167.0048,167.4921,166.9366,167.3654,7115.0
2023-08-11 15:00:00,171.66,171.76,171.49,171.67,5464.0,167.2777,167.3751,167.112,167.2874,5464.0
2023-08-11 15:30:00,171.68,172.11,171.54,171.7,34773.0,167.2972,167.7162,167.1607,167.3167,34773.0
2023-08-14 09:30:00,171.76,172.27,171.58,172.16,9405.0,167.3751,167.8721,167.1997,167.7649,9405.0
2023-08-14 10:00:00,172.14,172.14,171.41,171.93,8625.0,167.7454,167.7454,167.0341,167.5408,8625.0
2023-08-14 10:30:00,172.1,172.19,171.6,172.04,8047.0,167.7064,167.7941,167.2192,167.648,8047.0
2023-08-14 11:00:00,172.05,172.4,172.03,172.25,17164.0,167.6577,167.9988,167.6382,167.8526,17164.0
2023-08-14 11:30:00,172.38,172.51,172.2,172.22,8583.0,167.9793,168.106,167.8039,167.8234,8583.0
2023-08-14 12:00:00,172.22,172.22,171.84,172.11,7825.0,167.8234,167.8234,167.4531,167.7162,7825.0
2023-08-14 12:30:00,172.15,172.39,172.13,172.13,5904.0,167.7552,167.989,167.7357,167.7357,5904.0
2023-08-14 13:00:00,172.26,172.45,171.95,171.95,9619.0,167.8624,168.0475,167.5603,167.5603,9619.0
2023-08-14 13:30:00,172.02,172.02,171.43,171.54,8363.0,167.6285,167.6285,167.0536,167.1607,8363.0
2023-08-14 14:00:00,171.58,171.58,171.3,171.47,8583.0,167.1997,167.1997,166.9269,167.0925,8583.0
2023-08-14 14:30:00,171.48,171.73,171.47,171.66,14207.0,167.1023,167.3459,167.0925,167.2777,14207.0
2023-08-14 15:00:00,171.66,172.09,171.6,171.72,31672.0,167.2777,167.6967,167.2192,167.3361,31672.0
2023-08-14 15:30:00,171.71,172.3,171.7,171.99,60536.0,167.3264,167.9013,167.3167,167.5993,60536.0
2023-08-15 09:30:00,171.19,171.98,167.86,171.62,6675.0,166.8197,167.5895,163.5747,167.2387,6675.0
2023-08-15 10:00:00,171.72,171.77,170.1,170.14,12417.0,167.3361,167.3849,165.7575,165.7965,12417.0
2023-08-15 10:30:00,170.05,170.18,169.81,169.97,12443.0,165.7088,165.8355,165.4749,165.6308,12443.0
2023-08-15 11:00:00,169.97,170.21,169.83,169.92,11523.0,165.6308,165.8647,165.4944,165.5821,11523.0
2023-08-15 11:30:00,170.0,170.11,169.8,169.97,7592.0,165.6601,165.7672,165.4652,165.6308,7592.0
2023-08-15 12:00:00,169.92,170.16,169.65,170.11,7910.0,165.5821,165.816,165.319,165.7672,7910.0
2023-08-15 12:30:00,170.12,170.28,169.73,170.03,7167.0,165.777,165.9329,165.397,165.6893,7167.0
2023-08-15 13:00:00,170.04,170.04,169.4,169.66,7648.0,165.699,165.699,165.0754,165.3287,7648.0
2023-08-15 13:30:00,169.62,169.62,169.16,169.24,6982.0,165.2898,165.2898,164.8415,164.9195,6982.0
2023-08-15 14:00:00,169.29,169.31,168.79,169.0,9386.0,164.9682,164.9877,164.4809,164.6856,9386.0
2023-08-15 14:30:00,168.97,169.81,168.93,169.78,24746.0,164.6564,165.4749,164.6174,165.4457,24746.0
2023-08-15 15:00:00,169.78,169.94,168.69,168.69,29802.0,165.4457,165.6016,164.3835,164.3835,29802.0
2023-08-15 15:30:00,168.68,168.8,168.24,168.3,110932.0,164.3738,164.4907,163.945,164.0035,110932.0
2023-08-16 09:30:00,152.99,159.99,150.11,154.08,358404.0,149.0843,155.9056,146.2778,150.1465,358404.0
2023-08-16 10:00:00,153.99,154.32,152.53,154.08,133117.0,150.0588,150.3804,148.6361,150.1465,133117.0
2023-08-16 10:30:00,154.0,155.08,153.53,154.86,108484.0,150.0685,151.121,149.6105,150.9066,108484.0
2023-08-16 11:00:00,154.96,156.82,154.95,156.8,86497.0,151.004,152.8165,150.9943,152.797,86497.0
2023-08-16 11:30:00,156.67,157.17,154.44,154.96,70653.0,152.6704,153.1576,150.4973,151.004,70653.0
2023-08-16 12:00:00,155.0,155.27,153.98,154.18,38657.0,151.043,151.3061,150.049,150.2439,38657.0
2023-08-16 12:30:00,154.15,154.99,154.07,154.44,43118.0,150.2147,151.0332,150.1367,150.4973,43118.0
2023-08-16 13:00:00,154.47,156.7,154.46,156.52,34646.0,150.5265,152.6996,150.5168,152.5242,34646.0
2023-08-16 13:30:00,156.48,157.27,155.9,157.18,64561.0,152.4852,153.255,151.92,153.1673,64561.0
2023-08-16 14:00:00,157.18,157.51,156.43,157.41,41558.0,153.1673,153.4889,152.4365,153.3915,41558.0
2023-08-16 14:30:00,157.38,157.71,156.95,157.71,43052.0,153.3622,153.6838,152.9432,153.6838,43052.0
2023-08-16 15:00:00,157.78,158.2,157.35,158.2,59343.0,153.752,154.1613,153.333,154.1613,59343.0
2023-08-16 15:30:00,158.12,158.36,156.18,156.45,140313.0,154.0833,154.3172,152.1929,152.456,140313.0
2023-08-17 09:30:00,156.2,160.6,155.86,160.42,80708.0,152.2124,156.5,151.881,156.3246,80708.0
2023-08-17 10:00:00,160.34,161.25,159.46,160.53,53453.0,156.2467,157.1334,155.3891,156.4318,53453.0
2023-08-17 10:30:00,160.56,160.57,157.5,158.07,36559.0,156.4611,156.4708,153.4792,154.0346,36559.0
2023-08-17 11:00:00,157.96,158.01,156.44,157.47,35992.0,153.9274,153.9762,152.4462,153.4499,35992.0
2023-08-17 11:30:00,157.47,158.11,156.31,156.33,40617.0,153.4499,154.0736,152.3196,152.339,40617.0
2023-08-17 12:00:00,156.3,156.5,155.38,156.3,28216.0,152.3098,152.5047,151.4133,152.3098,28216.0
2023-08-17 12:30:00,156.38,156.72,156.18,156.41,23370.0,152.3878,152.7191,152.1929,152.417,23370.0
2023-08-17 13:00:00,156.37,156.37,155.25,155.48,36732.0,152.378,152.378,151.2866,151.5107,36732.0
2023-08-17 13:30:00,155.38,155.54,154.65,155.1,29354.0,151.4133,151.5692,150.7019,151.1404,29354.0
2023-08-17 14:00:00,155.04,155.36,154.8,155.08,38537.0,151.082,151.3938,150.8481,151.121,38537.0
2023-08-17 14:30:00,154.94,155.13,154.71,155.07,37953.0,150.9845,151.1697,150.7604,151.1112,37953.0
2023-08-17 15:00:00,155.0,155.35,154.77,155.14,48834.0,151.043,151.3841,150.8189,151.1794,48834.0
2023-08-17 15:30:00,155.11,155.15,154.51,154.84,140537.0,151.1502,151.1892,150.5655,150.8871,140537.0
2023-08-18 09:30:00,153.64,157.26,153.24,156.43,38158.0,149.7177,153.2453,149.3279,152.4365,38158.0
2023-08-18 10:00:00,156.34,157.53,156.06,157.23,33269.0,152.3488,153.5084,152.0759,153.2161,33269.0
2023-08-18 10:30:00,157.28,157.55,156.99,157.55,30047.0,153.2648,153.5279,152.9822,153.5279,30047.0
2023-08-18 11:00:00,157.63,157.97,156.81,156.92,41975.0,153.6059,153.9372,152.8068,152.914,41975.0
2023-08-18 11:30:00,156.87,157.3,156.8,156.86,14356.0,152.8653,153.2843,152.797,152.8555,14356.0
2023-08-18 12:00:00,156.85,156.94,156.23,156.3,11396.0,152.8458,152.9335,152.2416,152.3098,11396.0
2023-08-18 12:30:00,156.31,156.37,155.86,156.21,9764.0,152.3196,152.378,151.881,152.2221,9764.0
2023-08-18 13:00:00,156.47,156.82,156.44,156.66,7558.0,152.4755,152.8165,152.4462,152.6606,7558.0
2023-08-18 13:30:00,156.72,156.8,156.53,156.75,7319.0,152.7191,152.797,152.5339,152.7483,7319.0
2023-08-18 14:00:00,156.81,156.86,156.24,156.43,15851.0,152.8068,152.8555,152.2513,152.4365,15851.0
2023-08-18 14:30:00,156.43,156.76,155.78,155.91,30087.0,152.4365,152.7581,151.8031,151.9298,30087.0
2023-08-18 15:00:00,155.87,155.98,155.01,155.38,29418.0,151.8908,151.998,151.0527,151.4133,29418.0
2023-08-18 15:30:00,155.32,155.52,154.77,155.03,92855.0,151.3548,151.5497,150.8189,151.0722,92855.0
2023-08-21 09:30:00,154.96,155.62,153.88,154.33,25515.0,151.004,151.6472,149.9516,150.3901,25515.0
2023-08-21 10:00:00,154.32,154.32,153.42,153.84,23230.0,150.3804,150.3804,149.5033,149.9126,23230.0
2023-08-21 10:30:00,153.74,153.89,153.27,153.42,19466.0,149.8152,149.9613,149.3572,149.5033,19466.0
2023-08-21 11:00:00,153.49,153.87,153.32,153.52,17329.0,149.5715,149.9418,149.4059,149.6008,17329.0
2023-08-21 11:30:00,153.61,153.89,153.08,153.28,22378.0,149.6885,149.9613,149.172,149.3669,22378.0
2023-08-21 12:00:00,153.28,153.81,152.88,153.74,26570.0,149.3669,149.8834,148.9771,149.8152,26570.0
2023-08-21 12:30:00,153.76,154.7,153.74,154.63,19738.0,149.8346,150.7507,149.8152,150.6824,19738.0
2023-08-21 13:00:00,154.63,154.95,154.51,154.87,20055.0,150.6824,150.9943,150.5655,150.9163,20055.0
2023-08-21 13:30:00,154.84,155.16,154.76,154.98,18001.0,150.8871,151.1989,150.8091,151.0235,18001.0
2023-08-21 14:00:00,155.0,155.15,154.65,155.05,20574.0,151.043,151.1892,150.7019,151.0917,20574.0
2023-08-21 14:30:00,155.12,155.5,154.91,155.38,15119.0,151.1599,151.5302,150.9553,151.4133,15119.0
2023-08-21 15:00:00,155.39,155.63,155.37,155.45,24308.0,151.423,151.6569,151.4035,151.4815,24308.0
2023-08-21 15:30:00,155.52,155.81,155.01,155.13,75265.0,151.5497,151.8323,151.0527,151.1697,75265.0
2023-08-22 09:30:00,154.64,155.47,154.36,155.37,17541.0,150.6922,151.501,150.4193,151.4035,17541.0
2023-08-22 10:00:00,155.25,155.42,154.83,155.42,9997.0,151.2866,151.4523,150.8773,151.4523,9997.0
2023-08-22 10:30:00,155.4,155.65,155.11,155.43,5195.0,151.4328,151.6764,151.1502,151.462,5195.0
2023-08-22 11:00:00,155.47,156.21,155.39,155.95,13067.0,151.501,152.2221,151.423,151.9687,13067.0
2023-08-22 11:30:00,156.03,156.9,156.03,156.9,11744.0,152.0467,152.8945,152.0467,152.8945,11744.0
2023-08-22 12:00:00,156.8,157.15,156.6,157.15,9959.0,152.797,153.1381,152.6021,153.1381,9959.0
2023-08-22 12:30:00,157.01,157.2,156.81,157.03,6393.0,153.0017,153.1868,152.8068,153.0212,6393.0
2023-08-22 13:00:00,157.03,157.27,156.88,157.13,8875.0,153.0212,153.255,152.875,153.1186,8875.0
2023-08-22 13:30:00,157.16,157.21,156.23,156.29,13289.0,153.1479,153.1966,152.2416,152.3001,13289.0
2023-08-22 14:00:00,156.22,156.53,155.78,156.0,17993.0,152.2318,152.5339,151.8031,152.0175,17993.0
2023-08-22 14:30:00,156.0,156.26,155.91,156.26,11072.0,152.0175,152.2708,151.9298,152.2708,11072.0
2023-08-22 15:00:00,156.23,156.64,156.22,156.58,10447.0,152.2416,152.6411,152.2318,152.5827,10447.0
2023-08-22 15:30:00,156.59,156.77,156.34,156.63,60610.0,152.5924,152.7678,152.3488,152.6314,60610.0
2023-08-23 09:30:00,156.79,157.63,156.3,156.6,28341.0,152.7873,153.6059,152.3098,152.6021,28341.0
2023-08-23 10:00:00,156.68,156.83,156.01,156.01,8533.0,152.6801,152.8263,152.0272,152.0272,8533.0
2023-08-23 10:30:00,156.07,156.18,155.84,156.14,10098.0,152.0857,152.1929,151.8615,152.1539,10098.0
2023-08-23 11:00:00,155.98,156.32,155.83,156.11,8069.0,151.998,152.3293,151.8518,152.1247,8069.0
2023-08-23 11:30:00,156.06,156.92,156.0,156.8,14552.0,152.0759,152.914,152.0175,152.797,14552.0
2023-08-23 12:00:00,156.71,156.96,156.64,156.64,7515.0,152.7093,152.953,152.6411,152.6411,7515.0
2023-08-23 12:30:00,156.58,156.8,156.53,156.66,4018.0,152.5827,152.797,152.5339,152.6606,4018.0
2023-08-23 13:00:00,156.69,156.91,156.62,156.89,13629.0,152.6898,152.9042,152.6216,152.8847,13629.0
2023-08-23 13:30:00,156.92,156.99,156.25,156.26,7497.0,152.914,152.9822,152.2611,152.2708,7497.0
2023-08-23 14:00:00,156.31,156.31,155.87,156.1,7237.0,152.3196,152.3196,151.8908,152.1149,7237.0
2023-08-23 14:30:00,156.04,156.45,156.04,156.23,5571.0,152.0564,152.456,152.0564,152.2416,5571.0
2023-08-23 15:00:00,156.17,156.52,156.15,156.44,6578.0,152.1831,152.5242,152.1636,152.4462,6578.0
2023-08-23 15:30:00,156.45,156.83,156.1,156.51,43625.0,152.456,152.8263,152.1149,152.5144,43625.0
2023-08-24 09:30:00,156.54,157.37,156.44,157.29,9695.0,152.5437,153.3525,152.4462,153.2745,9695.0
2023-08-24 10:00:00,157.28,157.69,156.92,157.08,11032.0,153.2648,153.6643,152.914,153.0699,11032.0
2023-08-24 10:30:00,156.99,157.63,156.96,157.63,4499.0,152.9822,153.6059,152.953,153.6059,4499.0
2023-08-24 11:00:00,157.5,157.58,157.36,157.4,5861.0,153.4792,153.5571,153.3427,153.3817,5861.0
2023-08-24 11:30:00,157.56,157.64,157.5,157.61,7732.0,153.5376,153.6156,153.4792,153.5864,7732.0
2023-08-24 12:00:00,157.62,158.35,157.62,158.04,4903.0,153.5961,154.3075,153.5961,154.0054,4903.0
2023-08-24 12:30:00,158.08,158.4,158.08,158.34,5096.0,154.0444,154.3562,154.0444,154.2977,5096.0
2023-08-24 13:00:00,158.3,158.74,158.15,158.25,4595.0,154.2587,154.6875,154.1126,154.21,4595.0
2023-08-24 13:30:00,158.2,158.31,157.95,157.98,3085.0,154.1613,154.2685,153.9177,153.9469,3085.0
2023-08-24 14:00:00,158.01,158.16,157.82,158.03,3721.0,153.9762,154.1223,153.791,153.9956,3721.0
2023-08-24 14:30:00,158.08,158.54,157.92,158.53,4625.0,154.0444,154.4926,153.8884,154.4829,4625.0
2023-08-24 15:00:00,158.53,158.71,158.11,158.18,15729.0,154.4829,154.6583,154.0736,154.1418,15729.0
2023-08-24 15:30:00,158.22,158.53,157.85,157.89,35678.0,154.1808,154.4829,153.8202,153.8592,35678.0
2023-08-25 09:30:00,158.66,160.63,157.37,157.86,15722.0,154.6096,156.5293,153.3525,153.83,15722.0
2023-08-25 10:00:00,158.32,158.76,157.13,157.17,9268.0,154.2782,154.707,153.1186,153.1576,9268.0
2023-08-25 10:30:00,157.17,157.43,156.77,157.41,8272.0,153.1576,153.411,152.7678,153.3915,8272.0
2023-08-25 11:00:00,157.44,157.61,156.93,157.44,4442.0,153.4207,153.5864,152.9237,153.4207,4442.0
2023-08-25 11:30:00,157.64,157.98,157.41,157.46,8036.0,153.6156,153.9469,153.3915,153.4402,8036.0
2023-08-25 12:00:00,157.5,158.58,157.48,158.58,5483.0,153.4792,154.5316,153.4597,154.5316,5483.0
2023-08-25 12:30:00,158.43,158.47,157.95,158.47,5732.0,154.3854,154.4244,153.9177,154.4244,5732.0
2023-08-25 13:00:00,158.47,158.48,157.87,158.09,5386.0,154.4244,154.4342,153.8397,154.0541,5386.0
2023-08-25 13:30:00,158.1,158.49,157.81,158.39,8940.0,154.0639,154.4439,153.7813,154.3465,8940.0
2023-08-25 14:00:00,158.48,158.61,158.3,158.51,1800.0,154.4342,154.5608,154.2587,154.4634,1800.0
2023-08-25 14:30:00,158.7,158.8,158.43,158.64,4348.0,154.6485,154.746,154.3854,154.5901,4348.0
2023-08-25 15:00:00,158.73,158.8,158.57,158.71,5771.0,154.6778,154.746,154.5219,154.6583,5771.0
2023-08-25 15:30:00,158.69,158.94,158.3,158.34,32824.0,154.6388,154.8824,154.2587,154.2977,32824.0
2023-08-28 09:30:00,158.9,159.95,158.41,159.76,5984.0,154.8434,155.8666,154.3659,155.6815,5984.0
2023-08-28 10:00:00,159.83,159.83,159.04,159.23,4678.0,155.7497,155.7497,154.9799,155.165,4678.0
2023-08-28 10:30:00,159.25,159.48,159.13,159.48,5853.0,155.1845,155.4086,155.0676,155.4086,5853.0
2023-08-28 11:00:00,159.32,159.33,158.86,159.27,4479.0,155.2527,155.2625,154.8045,155.204,4479.0
2023-08-28 11:30:00,159.39,159.9,159.26,159.74,7673.0,155.3209,155.8179,155.1942,155.662,7673.0
2023-08-28 12:00:00,159.6,159.65,159.49,159.62,2328.0,155.5256,155.5743,155.4184,155.545,2328.0
2023-08-28 12:30:00,159.51,159.67,159.43,159.65,3360.0,155.4379,155.5938,155.3599,155.5743,3360.0
2023-08-28 13:00:00,159.77,160.12,159.66,159.83,18103.0,155.6912,156.0323,155.584,155.7497,18103.0
2023-08-28 13:30:00,159.78,159.87,158.83,158.85,5807.0,155.701,155.7887,154.7752,154.7947,5807.0
2023-08-28 14:00:00,158.71,159.01,158.71,158.71,3784.0,154.6583,154.9506,154.6583,154.6583,3784.0
2023-08-28 14:30:00,158.64,158.87,158.42,158.83,17605.0,154.5901,154.8142,154.3757,154.7752,17605.0
2023-08-28 15:00:00,158.83,158.98,158.1,158.29,20333.0,154.7752,154.9214,154.0639,154.249,20333.0
2023-08-28 15:30:00,158.15,158.74,157.95,158.71,69125.0,154.1126,154.6875,153.9177,154.6583,69125.0
2023-08-29 09:30:00,158.84,159.16,157.88,158.08,6674.0,154.785,155.0968,153.8495,154.0444,6674.0
2023-08-29 10:00:00,158.17,158.31,157.21,157.59,22501.0,154.1321,154.2685,153.1966,153.5669,22501.0
2023-08-29 10:30:00,157.62,157.62,156.74,156.92,22558.0,153.5961,153.5961,152.7386,152.914,22558.0
2023-08-29 11:00:00,157.02,157.02,156.73,156.92,7658.0,153.0114,153.0114,152.7288,152.914,7658.0
2023-08-29 11:30:00,156.96,157.3,156.95,157.14,10075.0,152.953,153.2843,152.9432,153.1284,10075.0
2023-08-29 12:00:00,157.3,157.8,157.3,157.5,12592.0,153.2843,153.7715,153.2843,153.4792,12592.0
2023-08-29 12:30:00,157.51,157.51,157.14,157.46,2771.0,153.4889,153.4889,153.1284,153.4402,2771.0
2023-08-29 13:00:00,157.49,157.77,157.44,157.73,7200.0,153.4694,153.7423,153.4207,153.7033,7200.0
2023-08-29 13:30:00,157.79,158.02,157.52,157.65,9681.0,153.7618,153.9859,153.4987,153.6253,9681.0
2023-08-29 14:00:00,157.49,157.7,157.49,157.58,6269.0,153.4694,153.6741,153.4694,153.5571,6269.0
2023-08-29 14:30:00,157.52,157.74,157.45,157.48,10359.0,153.4987,153.713,153.4304,153.4597,10359.0
2023-08-29 15:00:00,157.51,157.74,157.21,157.58,13877.0,153.4889,153.713,153.1966,153.5571,13877.0
2023-08-29 15:30:00,157.57,157.68,157.29,157.48,25471.0,153.5474,153.6546,153.2745,153.4597,25471.0
2023-08-30 09:30:00,158.08,159.13,157.5,159.07,10878.0,154.0444,155.0676,153.4792,155.0091,10878.0
2023-08-30 10:00:00,159.37,159.37,157.6,157.73,7831.0,155.3014,155.3014,153.5766,153.7033,7831.0
2023-08-30 10:30:00,157.65,157.93,157.64,157.91,8976.0,153.6253,153.8982,153.6156,153.8787,8976.0
2023-08-30 11:00:00,157.8,158.46,157.69,158.46,13991.0,153.7715,154.4147,153.6643,154.4147,13991.0
2023-08-30 11:30:00,158.4,158.57,158.3,158.52,4315.0,154.3562,154.5219,154.2587,154.4731,4315.0
2023-08-30 12:00:00,158.52,158.52,158.05,158.18,3557.0,154.4731,154.4731,154.0151,154.1418,3557.0
2023-08-30 12:30:00,158.15,158.63,158.05,158.63,5547.0,154.1126,154.5803,154.0151,154.5803,5547.0
2023-08-30 13:00:00,158.8,158.82,158.59,158.67,5598.0,154.746,154.7655,154.5413,154.6193,5598.0
2023-08-30 13:30:00,158.8,159.09,158.8,159.05,5191.0,154.746,155.0286,154.746,154.9896,5191.0
2023-08-30 14:00:00,158.97,159.29,158.96,159.25,10304.0,154.9116,155.2235,154.9019,155.1845,10304.0
2023-08-30 14:30:00,159.27,159.27,158.93,159.17,8653.0,155.204,155.204,154.8727,155.1065,8653.0
2023-08-30 15:00:00,159.15,159.54,159.06,159.06,11762.0,155.087,155.4671,154.9993,154.9993,11762.0
2023-08-30 15:30:00,159.14,159.86,159.09,159.77,46064.0,155.0773,155.7789,155.0286,155.6912,46064.0
2023-08-31 09:30:00,159.35,159.87,158.76,159.26,9128.0,155.2819,155.7887,154.707,155.1942,9128.0
2023-08-31 10:00:00,159.01,159.49,158.68,158.69,15101.0,154.9506,155.4184,154.629,154.6388,15101.0
2023-08-31 10:30:00,158.58,158.76,158.3,158.57,10032.0,154.5316,154.707,154.2587,154.5219,10032.0
2023-08-31 11:00:00,158.58,158.58,158.29,158.45,8701.0,154.5316,154.5316,154.249,154.4049,8701.0
2023-08-31 11:30:00,158.45,158.45,158.1,158.3,8918.0,154.4049,154.4049,154.0639,154.2587,8918.0
2023-08-31 12:00:00,158.27,158.3,158.08,158.25,7882.0,154.2295,154.2587,154.0444,154.21,7882.0
2023-08-31 12:30:00,158.22,158.22,157.48,157.83,10504.0,154.1808,154.1808,153.4597,153.8007,10504.0
2023-08-31 13:00:00,157.79,158.42,157.78,158.18,13431.0,153.7618,154.3757,153.752,154.1418,13431.0
2023-08-31 13:30:00,158.18,158.44,158.06,158.33,5118.0,154.1418,154.3952,154.0249,154.288,5118.0
2023-08-31 14:00:00,158.33,158.37,157.95,158.0,7432.0,154.288,154.327,153.9177,153.9664,7432.0
2023-08-31 14:30:00,158.05,158.06,157.26,157.26,13209.0,154.0151,154.0249,153.2453,153.2453,13209.0
2023-08-31 15:00:00,157.17,157.49,156.98,157.19,14987.0,153.1576,153.4694,152.9724,153.1771,14987.0
2023-08-31 15:30:00,157.2,157.24,156.2,156.78,101730.0,153.1868,153.2258,152.2124,152.7776,101730.0
2023-09-01 09:30:00,157.56,159.7,157.54,158.68,10515.0,153.5376,155.623,153.5181,154.629,10515.0
2023-09-01 10:00:00,158.57,158.94,158.57,158.76,4273.0,154.5219,154.8824,154.5219,154.707,4273.0
2023-09-01 10:30:00,158.83,159.04,158.55,158.96,7710.0,154.7752,154.9799,154.5024,154.9019,7710.0
2023-09-01 11:00:00,158.94,159.37,158.94,159.34,8870.0,154.8824,155.3014,154.8824,155.2722,8870.0
2023-09-01 11:30:00,159.34,159.35,158.48,158.48,5877.0,155.2722,155.2819,154.4342,154.4342,5877.0
2023-09-01 12:00:00,158.31,158.31,157.82,157.82,7756.0,154.2685,154.2685,153.791,153.791,7756.0
2023-09-01 12:30:00,157.79,157.8,157.35,157.53,3004.0,153.7618,153.7715,153.333,153.5084,3004.0
2023-09-01 13:00:00,157.47,157.9,157.43,157.61,4170.0,153.4499,153.869,153.411,153.5864,4170.0
2023-09-01 13:30:00,157.48,157.61,157.47,157.56,2545.0,153.4597,153.5864,153.4499,153.5376,2545.0
2023-09-01 14:00:00,157.43,158.0,157.43,157.93,6628.0,153.411,153.9664,153.411,153.8982,6628.0
2023-09-01 14:30:00,157.85,157.89,157.73,157.8,2999.0,153.8202,153.8592,153.7033,153.7715,2999.0
2023-09-01 15:00:00,157.85,158.31,157.82,158.31,4196.0,153.8202,154.2685,153.791,154.2685,4196.0
2023-09-01 15:30:00,158.3,158.45,157.95,158.12,35949.0,154.2587,154.4049,153.9177,154.0833,35949.0
2023-09-05 09:30:00,158.31,158.56,157.04,157.54,13208.0,154.2685,154.5121,153.0309,153.5181,13208.0
2023-09-05 10:00:00,157.5,158.01,157.31,157.86,4674.0,153.4792,153.9762,153.294,153.83,4674.0
2023-09-05 10:30:00,157.9,158.63,157.7,158.26,5894.0,153.869,154.5803,153.6741,154.2198,5894.0
2023-09-05 11:00:00,158.23,158.26,157.97,158.03,4916.0,154.1905,154.2198,153.9372,153.9956,4916.0
2023-09-05 11:30:00,158.07,158.1,157.85,157.9,3114.0,154.0346,154.0639,153.8202,153.869,3114.0
2023-09-05 12:00:00,157.9,158.24,157.89,158.15,10439.0,153.869,154.2003,153.8592,154.1126,10439.0
2023-09-05 12:30:00,158.14,158.15,157.31,157.31,16023.0,154.1028,154.1126,153.294,153.294,16023.0
2023-09-05 13:00:00,157.44,157.81,157.29,157.6,8222.0,153.4207,153.7813,153.2745,153.5766,8222.0
2023-09-05 13:30:00,157.56,157.6,157.12,157.14,7190.0,153.5376,153.5766,153.1089,153.1284,7190.0
2023-09-05 14:00:00,157.28,157.28,156.92,156.99,8140.0,153.2648,153.2648,152.914,152.9822,8140.0
2023-09-05 14:30:00,156.94,157.05,156.76,156.95,7378.0,152.9335,153.0407,152.7581,152.9432,7378.0
2023-09-05 15:00:00,156.92,156.92,156.54,156.7,6937.0,152.914,152.914,152.5437,152.6996,6937.0
2023-09-05 15:30:00,156.61,156.82,156.0,156.11,46316.0,152.6119,152.8165,152.0175,152.1247,46316.0
2023-09-06 09:30:00,155.75,156.04,155.23,155.27,8830.0,151.7738,152.0564,151.2671,151.3061,8830.0
2023-09-06 10:00:00,155.42,155.67,154.75,155.04,10396.0,151.4523,151.6959,150.7994,151.082,10396.0
2023-09-06 10:30:00,154.97,155.16,153.97,154.39,26264.0,151.0138,151.1989,150.0393,150.4486,26264.0
2023-09-06 11:00:00,154.38,154.45,153.62,153.8,15447.0,150.4388,150.507,149.6982,149.8736,15447.0
2023-09-06 11:30:00,153.82,153.95,153.58,153.8,7153.0,149.8931,150.0198,149.6592,149.8736,7153.0
2023-09-06 12:00:00,153.81,153.92,153.42,153.47,8724.0,149.8834,149.9906,149.5033,149.5521,8724.0
2023-09-06 12:30:00,153.42,153.77,153.09,153.43,12187.0,149.5033,149.8444,149.1818,149.5131,12187.0
2023-09-06 13:00:00,153.49,153.49,153.19,153.19,7555.0,149.5715,149.5715,149.2792,149.2792,7555.0
2023-09-06 13:30:00,153.14,153.38,153.07,153.28,10377.0,149.2305,149.4644,149.1623,149.3669,10377.0
2023-09-06 14:00:00,153.35,153.74,153.19,153.26,14681.0,149.4351,149.8152,149.2792,149.3474,14681.0
2023-09-06 14:30:00,153.27,154.08,153.22,153.99,25647.0,149.3572,150.1465,149.3084,150.0588,25647.0
2023-09-06 15:00:00,154.05,154.2,153.75,153.83,21808.0,150.1172,150.2634,149.8249,149.9029,21808.0
2023-09-06 15:30:00,153.73,154.2,153.38,153.63,70328.0,149.8054,150.2634,149.4644,149.708,70328.0
2023-09-07 09:30:00,153.06,154.18,151.84,151.85,11666.0,149.6662,150.7614,148.4733,148.4831,11666.0
2023-09-07 10:00:00,151.92,152.17,151.27,151.43,21675.0,148.5515,148.796,147.9159,148.0724,21675.0
2023-09-07 10:30:00,151.38,152.0,151.38,151.85,26440.0,148.0235,148.6297,148.0235,148.4831,26440.0
2023-09-07 11:00:00,151.8,151.8,150.91,150.92,24070.0,148.4342,148.4342,147.5639,147.5737,24070.0
2023-09-07 11:30:00,150.92,151.26,150.68,151.05,15260.0,147.5737,147.9061,147.339,147.7008,15260.0
2023-09-07 12:00:00,151.0,151.43,150.78,150.94,18375.0,147.6519,148.0724,147.4368,147.5932,18375.0
2023-09-07 12:30:00,150.99,151.08,150.61,150.7,17031.0,147.6421,147.7301,147.2705,147.3586,17031.0
2023-09-07 13:00:00,150.79,151.0,150.58,150.93,10440.0,147.4466,147.6519,147.2412,147.5835,10440.0
2023-09-07 13:30:00,151.04,151.18,150.82,150.82,10400.0,147.691,147.8279,147.4759,147.4759,10400.0
2023-09-07 14:00:00,150.87,151.0,150.34,150.39,11707.0,147.5248,147.6519,147.0065,147.0554,11707.0
2023-09-07 14:30:00,150.38,150.46,149.98,150.41,16952.0,147.0456,147.1239,146.6545,147.075,16952.0
2023-09-07 15:00:00,150.45,151.21,150.45,151.18,19953.0,147.1141,147.8572,147.1141,147.8279,19953.0
2023-09-07 15:30:00,151.16,151.4,150.95,150.97,68660.0,147.8084,148.043,147.603,147.6226,68660.0
2023-09-08 09:30:00,150.55,151.68,150.37,150.97,8711.0,147.2119,148.3168,147.0359,147.6226,8711.0
2023-09-08 10:00:00,150.95,151.36,150.76,151.15,3107.0,147.603,148.0039,147.4172,147.7986,3107.0
2023-09-08 10:30:00,151.36,151.72,151.19,151.55,5276.0,148.0039,148.3559,147.8377,148.1897,5276.0
2023-09-08 11:00:00,151.67,152.2,151.54,151.64,5428.0,148.307,148.8253,148.1799,148.2777,5428.0
2023-09-08 11:30:00,151.66,151.67,151.09,151.32,6775.0,148.2973,148.307,147.7399,147.9648,6775.0
2023-09-08 12:00:00,151.25,151.33,151.12,151.12,6848.0,147.8964,147.9746,147.7692,147.7692,6848.0
2023-09-08 12:30:00,151.05,151.35,150.89,151.24,3880.0,147.7008,147.9941,147.5443,147.8866,3880.0
2023-09-08 13:00:00,151.13,151.16,150.93,151.08,6638.0,147.779,147.8084,147.5835,147.7301,6638.0
2023-09-08 13:30:00,151.03,151.06,150.68,150.97,4681.0,147.6812,147.7106,147.339,147.6226,4681.0
2023-09-08 14:00:00,151.09,151.1,150.82,150.83,7323.0,147.7399,147.7497,147.4759,147.4857,7323.0
2023-09-08 14:30:00,150.76,150.93,150.27,150.9,11781.0,147.4172,147.5835,146.9381,147.5541,11781.0
2023-09-08 15:00:00,150.96,151.05,150.83,150.97,15594.0,147.6128,147.7008,147.4857,147.6226,15594.0
2023-09-08 15:30:00,150.94,151.47,150.89,151.45,135926.0,147.5932,148.1115,147.5443,148.0919,135926.0
2023-09-11 09:30:00,152.28,152.8,151.33,151.4,5857.0,148.9035,149.412,147.9746,148.043,5857.0
2023-09-11 10:00:00,151.22,151.77,150.99,151.69,11932.0,147.867,148.4048,147.6421,148.3266,11932.0
2023-09-11 10:30:00,151.59,151.59,150.61,150.67,9570.0,148.2288,148.2288,147.2705,147.3292,9570.0
2023-09-11 11:00:00,150.55,150.64,150.34,150.37,7294.0,147.2119,147.2999,147.0065,147.0359,7294.0
2023-09-11 11:30:00,150.49,150.54,150.06,150.06,8807.0,147.1532,147.2021,146.7327,146.7327,8807.0
2023-09-11 12:00:00,150.21,150.82,150.21,150.69,42686.0,146.8794,147.4759,146.8794,147.3488,42686.0
2023-09-11 12:30:00,150.7,150.84,150.55,150.65,5751.0,147.3586,147.4954,147.2119,147.3097,5751.0
2023-09-11 13:00:00,150.57,150.79,150.51,150.6,5325.0,147.2314,147.4466,147.1728,147.2608,5325.0
2023-09-11 13:30:00,150.51,150.88,150.43,150.57,9029.0,147.1728,147.5346,147.0945,147.2314,9029.0
2023-09-11 14:00:00,150.56,150.68,150.47,150.51,4713.0,147.2217,147.339,147.1337,147.1728,4713.0
2023-09-11 14:30:00,150.53,150.59,150.42,150.49,5324.0,147.1923,147.251,147.0848,147.1532,5324.0
2023-09-11 15:00:00,150.47,151.15,150.47,151.06,23350.0,147.1337,147.7986,147.1337,147.7106,23350.0
2023-09-11 15:30:00,151.09,151.43,150.75,151.38,61570.0,147.7399,148.0724,147.4074,148.0235,61570.0
2023-09-12 09:30:00,151.37,151.89,150.71,150.86,9980.0,148.0137,148.5222,147.3683,147.515,9980.0
2023-09-12 10:00:00,150.89,151.75,150.73,151.75,16546.0,147.5443,148.3853,147.3879,148.3853,16546.0
2023-09-12 10:30:00,151.61,151.78,151.37,151.52,33507.0,148.2484,148.4146,148.0137,148.1604,33507.0
2023-09-12 11:00:00,151.57,152.25,151.57,152.25,3348.0,148.2093,148.8742,148.2093,148.8742,3348.0
2023-09-12 11:30:00,152.3,152.41,152.19,152.34,3191.0,148.9231,149.0306,148.8155,148.9622,3191.0
2023-09-12 12:00:00,152.37,152.46,151.97,151.97,14496.0,148.9915,149.0795,148.6004,148.6004,14496.0
2023-09-12 12:30:00,152.0,152.27,151.83,152.26,4599.0,148.6297,148.8937,148.4635,148.884,4599.0
2023-09-12 13:00:00,152.2,152.38,152.17,152.36,6765.0,148.8253,149.0013,148.796,148.9817,6765.0
2023-09-12 13:30:00,152.38,152.74,152.3,152.68,7222.0,149.0013,149.3533,148.9231,149.2947,7222.0
2023-09-12 14:00:00,152.62,153.49,152.6,153.41,9106.0,149.236,150.0867,149.2164,150.0085,9106.0
2023-09-12 14:30:00,153.31,153.55,152.59,152.76,10551.0,149.9107,150.1454,149.2066,149.3729,10551.0
2023-09-12 15:00:00,152.71,152.88,152.42,152.76,16243.0,149.324,149.4902,149.0404,149.3729,16243.0
2023-09-12 15:30:00,152.79,153.21,152.73,152.98,43671.0,149.4022,149.8129,149.3435,149.588,43671.0
2023-09-13 09:30:00,153.47,153.47,152.66,152.72,13803.0,150.0671,150.0671,149.2751,149.3338,13803.0
2023-09-13 10:00:00,152.47,152.47,151.67,151.78,5861.0,149.0893,149.0893,148.307,148.4146,5861.0
2023-09-13 10:30:00,151.72,152.23,151.71,151.97,7035.0,148.3559,148.8546,148.3462,148.6004,7035.0
2023-09-13 11:00:00,152.06,152.13,151.47,151.51,6352.0,148.6884,148.7568,148.1115,148.1506,6352.0
2023-09-13 11:30:00,151.42,151.81,151.05,151.74,15472.0,148.0626,148.4439,147.7008,148.3755,15472.0
2023-09-13 12:00:00,151.81,151.85,151.32,151.38,10126.0,148.4439,148.4831,147.9648,148.0235,10126.0
2023-09-13 12:30:00,151.39,151.53,151.11,151.47,4840.0,148.0333,148.1702,147.7595,148.1115,4840.0
2023-09-13 13:00:00,151.45,151.54,151.15,151.16,6617.0,148.0919,148.1799,147.7986,147.8084,6617.0
2023-09-13 13:30:00,151.09,151.46,150.94,151.34,16652.0,147.7399,148.1017,147.5932,147.9844,16652.0
2023-09-13 14:00:00,151.29,151.37,150.95,151.19,11135.0,147.9355,148.0137,147.603,147.8377,11135.0
2023-09-13 14:30:00,151.17,151.37,150.86,151.12,12284.0,147.8181,148.0137,147.515,147.7692,12284.0
2023-09-13 15:00:00,151.12,151.26,150.95,151.03,10674.0,147.7692,147.9061,147.603,147.6812,10674.0
2023-09-13 15:30:00,151.05,151.7,150.98,151.51,48505.0,147.7008,148.3364,147.6323,148.1506,48505.0
2023-09-14 09:30:00,152.16,152.81,151.43,151.72,7417.0,148.7862,149.4218,148.0724,148.3559,7417.0
2023-09-14 10:00:00,151.49,151.84,151.21,151.23,13849.0,148.131,148.4733,147.8572,147.8768,13849.0
2023-09-14 10:30:00,151.3,152.1,151.08,152.09,9554.0,147.9453,148.7275,147.7301,148.7177,9554.0
2023-09-14 11:00:00,152.09,152.14,151.62,151.7,8327.0,148.7177,148.7666,148.2582,148.3364,8327.0
2023-09-14 11:30:00,151.73,152.39,151.73,152.2,9644.0,148.3657,149.0111,148.3657,148.8253,9644.0
2023-09-14 12:00:00,152.21,152.25,151.93,152.0,6441.0,148.8351,148.8742,148.5613,148.6297,6441.0
2023-09-14 12:30:00,152.11,152.5,152.05,152.28,7097.0,148.7373,149.1186,148.6786,148.9035,7097.0
2023-09-14 13:00:00,152.28,152.49,152.2,152.34,3000.0,148.9035,149.1089,148.8253,148.9622,3000.0
2023-09-14 13:30:00,152.33,152.91,152.33,152.73,6805.0,148.9524,149.5196,148.9524,149.3435,6805.0
2023-09-14 14:00:00,152.8,152.93,152.66,152.77,3527.0,149.412,149.5391,149.2751,149.3827,3527.0
2023-09-14 14:30:00,152.87,153.52,152.82,153.43,12039.0,149.4804,150.116,149.4315,150.028,12039.0
2023-09-14 15:00:00,153.43,153.45,153.02,153.11,13161.0,150.028,150.0476,149.6271,149.7151,13161.0
2023-09-14 15:30:00,153.15,153.32,152.68,152.79,48164.0,149.7542,149.9205,149.2947,149.4022,48164.0
2023-09-15 09:30:00,153.12,153.98,152.49,153.94,70442.0,149.7249,150.5658,149.1089,150.5267,70442.0
2023-09-15 10:00:00,154.0,154.72,154.0,154.12,11545.0,150.5854,151.2894,150.5854,150.7027,11545.0
2023-09-15 10:30:00,153.95,153.98,153.57,153.76,5215.0,150.5365,150.5658,150.1649,150.3507,5215.0
2023-09-15 11:00:00,153.69,153.93,153.62,153.87,10895.0,150.2823,150.5169,150.2138,150.4583,10895.0
2023-09-15 11:30:00,153.94,154.41,153.94,154.34,12203.0,150.5267,150.9863,150.5267,150.9178,12203.0
2023-09-15 12:00:00,154.33,154.46,154.3,154.43,6453.0,150.9081,151.0352,150.8787,151.0058,6453.0
2023-09-15 12:30:00,154.47,154.72,154.25,154.6,22481.0,151.045,151.2894,150.8298,151.1721,22481.0
2023-09-15 13:00:00,154.6,154.71,154.0,154.05,23630.0,151.1721,151.2796,150.5854,150.6343,23630.0
2023-09-15 13:30:00,154.04,154.31,153.84,154.2,9016.0,150.6245,150.8885,150.4289,150.7809,9016.0
2023-09-15 14:00:00,154.22,154.24,154.06,154.18,6996.0,150.8005,150.8201,150.6441,150.7614,6996.0
2023-09-15 14:30:00,154.13,154.52,154.07,154.42,7389.0,150.7125,151.0939,150.6538,150.9961,7389.0
2023-09-15 15:00:00,154.41,154.54,154.33,154.4,11007.0,150.9863,151.1134,150.9081,150.9765,11007.0
2023-09-15 15:30:00,154.33,154.64,153.86,154.49,90004.0,150.9081,151.2112,150.4485,151.0645,90004.0
2023-09-18 09:30:00,155.16,155.96,154.12,155.45,26113.0,151.7197,152.5019,150.7027,152.0032,26113.0
2023-09-18 10:00:00,155.3,156.25,155.3,155.38,21309.0,151.8566,152.7855,151.8566,151.9348,21309.0
2023-09-18 10:30:00,155.29,155.57,155.1,155.14,19780.0,151.8468,152.1206,151.661,151.7001,19780.0
2023-09-18 11:00:00,155.08,155.65,155.06,155.56,6054.0,151.6414,152.1988,151.6219,152.1108,6054.0
2023-09-18 11:30:00,155.57,155.58,155.18,155.49,5856.0,152.1206,152.1304,151.7392,152.0423,5856.0
2023-09-18 12:00:00,155.47,155.87,155.47,155.74,8590.0,152.0228,152.4139,152.0228,152.2868,8590.0
2023-09-18 12:30:00,155.78,156.01,155.74,155.9,5704.0,152.3259,152.5508,152.2868,152.4433,5704.0
2023-09-18 13:00:00,155.96,156.34,155.86,156.22,7311.0,152.5019,152.8735,152.4041,152.7562,7311.0
2023-09-18 13:30:00,156.21,156.35,156.07,156.19,7062.0,152.7464,152.8833,152.6095,152.7268,7062.0
2023-09-18 14:00:00,156.19,156.19,155.62,155.75,8043.0,152.7268,152.7268,152.1695,152.2966,8043.0
2023-09-18 14:30:00,155.77,155.77,155.42,155.42,9350.0,152.3161,152.3161,151.9739,151.9739,9350.0
2023-09-18 15:00:00,155.39,155.64,155.38,155.44,7501.0,151.9446,152.189,151.9348,151.9935,7501.0
2023-09-18 15:30:00,155.4,155.4,154.88,155.19,34303.0,151.9543,151.9543,151.4459,151.749,34303.0
2023-09-19 09:30:00,154.26,154.58,153.89,154.0,3735.0,150.8396,151.1525,150.4778,150.5854,3735.0
2023-09-19 10:00:00,153.8,153.81,153.2,153.45,9365.0,150.3898,150.3996,149.8031,150.0476,9365.0
2023-09-19 10:30:00,153.5,153.57,153.08,153.21,3874.0,150.0965,150.1649,149.6858,149.8129,3874.0
2023-09-19 11:00:00,153.05,153.13,152.68,153.01,9995.0,149.6564,149.7347,149.2947,149.6173,9995.0
2023-09-19 11:30:00,152.97,152.97,152.57,152.57,8879.0,149.5782,149.5782,149.1871,149.1871,8879.0
2023-09-19 12:00:00,152.6,152.64,152.31,152.47,6279.0,149.2164,149.2555,148.9329,149.0893,6279.0
2023-09-19 12:30:00,152.37,152.73,152.32,152.59,5662.0,148.9915,149.3435,148.9426,149.2066,5662.0
2023-09-19 13:00:00,152.65,152.92,152.62,152.73,2604.0,149.2653,149.5293,149.236,149.3435,2604.0
2023-09-19 13:30:00,152.67,152.67,152.35,152.52,6426.0,149.2849,149.2849,148.972,149.1382,6426.0
2023-09-19 14:00:00,152.56,152.68,152.27,152.32,7331.0,149.1773,149.2947,148.8937,148.9426,7331.0
2023-09-19 14:30:00,152.32,153.26,152.28,152.88,7983.0,148.9426,149.8618,148.9035,149.4902,7983.0
2023-09-19 15:00:00,152.76,153.07,152.64,152.98,6349.0,149.3729,149.676,149.2555,149.588,6349.0
2023-09-19 15:30:00,152.96,152.96,152.38,152.64,35690.0,149.5684,149.5684,149.0013,149.2555,35690.0
2023-09-20 09:30:00,153.12,153.12,152.22,152.61,12885.0,149.7249,149.7249,148.8449,149.2262,12885.0
2023-09-20 10:00:00,152.58,153.05,152.39,152.99,10473.0,149.1969,149.6564,149.0111,149.5978,10473.0
2023-09-20 10:30:00,152.89,153.55,152.86,153.55,7127.0,149.5,150.1454,149.4707,150.1454,7127.0
2023-09-20 11:00:00,153.59,153.76,153.48,153.67,5100.0,150.1845,150.3507,150.0769,150.2627,5100.0
2023-09-20 11:30:00,153.77,153.77,153.18,153.31,4822.0,150.3605,150.3605,149.7836,149.9107,4822.0
2023-09-20 12:00:00,153.37,153.57,153.22,153.56,21385.0,149.9694,150.1649,149.8227,150.1551,21385.0
2023-09-20 12:30:00,153.51,153.78,153.41,153.78,7528.0,150.1062,150.3703,150.0085,150.3703,7528.0
2023-09-20 13:00:00,153.78,154.17,153.76,153.9,8332.0,150.3703,150.7516,150.3507,150.4876,8332.0
2023-09-20 13:30:00,153.86,154.23,153.76,154.22,4339.0,150.4485,150.8103,150.3507,150.8005,4339.0
2023-09-20 14:00:00,154.13,154.13,153.5,153.75,12841.0,150.7125,150.7125,150.0965,150.3409,12841.0
2023-09-20 14:30:00,153.71,153.91,153.52,153.63,25400.0,150.3018,150.4974,150.116,150.2236,25400.0
2023-09-20 15:00:00,153.63,153.8,153.33,153.4,11473.0,150.2236,150.3898,149.9302,149.9987,11473.0
2023-09-20 15:30:00,153.38,153.38,152.83,152.88,30178.0,149.9791,149.9791,149.4413,149.4902,30178.0
2023-09-21 09:30:00,152.22,152.22,150.89,150.99,8602.0,148.8449,148.8449,147.5443,147.6421,8602.0
2023-09-21 10:00:00,150.84,151.34,150.41,150.81,10136.0,147.4954,147.9844,147.075,147.4661,10136.0
2023-09-21 10:30:00,150.65,151.04,150.62,150.64,9099.0,147.3097,147.691,147.2803,147.2999,9099.0
2023-09-21 11:00:00,150.64,150.96,150.53,150.59,5399.0,147.2999,147.6128,147.1923,147.251,5399.0
2023-09-21 11:30:00,150.47,150.63,150.14,150.35,6022.0,147.1337,147.2901,146.811,147.0163,6022.0
2023-09-21 12:00:00,150.19,150.2,149.54,149.55,3262.0,146.8599,146.8696,146.2243,146.2341,3262.0
2023-09-21 12:30:00,149.49,149.53,149.16,149.33,6388.0,146.1754,146.2145,145.8527,146.0189,6388.0
2023-09-21 13:00:00,149.18,149.82,149.11,149.82,5397.0,145.8723,146.4981,145.8038,146.4981,5397.0
2023-09-21 13:30:00,149.68,149.71,149.4,149.7,4399.0,146.3612,146.3905,146.0874,146.3807,4399.0
2023-09-21 14:00:00,149.61,149.79,149.23,149.28,8033.0,146.2927,146.4687,145.9211,145.97,8033.0
2023-09-21 14:30:00,149.28,149.59,149.16,149.44,9286.0,145.97,146.2732,145.8527,146.1265,9286.0
2023-09-21 15:00:00,149.39,149.52,148.73,148.81,17629.0,146.0776,146.2047,145.4322,145.5105,17629.0
2023-09-21 15:30:00,148.84,149.12,148.6,148.6,29018.0,145.5398,145.8136,145.3051,145.3051,29018.0
2023-09-22 09:30:00,148.46,149.31,148.37,148.78,8279.0,145.1682,145.9994,145.0802,145.4811,8279.0
2023-09-22 10:00:00,148.65,148.84,148.42,148.55,5678.0,145.354,145.5398,145.1291,145.2562,5678.0
2023-09-22 10:30:00,148.63,148.98,148.53,148.75,8652.0,145.3345,145.6767,145.2367,145.4518,8652.0
2023-09-22 11:00:00,148.87,148.87,148.45,148.81,8304.0,145.5691,145.5691,145.1584,145.5105,8304.0
2023-09-22 11:30:00,148.69,148.99,148.37,148.38,5599.0,145.3931,145.6865,145.0802,145.09,5599.0
2023-09-22 12:00:00,148.32,148.69,148.27,148.64,8247.0,145.0313,145.3931,144.9824,145.3442,8247.0
2023-09-22 12:30:00,148.72,149.11,148.7,148.97,4529.0,145.4225,145.8038,145.4029,145.6669,4529.0
2023-09-22 13:00:00,149.05,149.12,148.82,148.83,7987.0,145.7451,145.8136,145.5202,145.53,7987.0
2023-09-22 13:30:00,148.84,148.84,148.24,148.55,5904.0,145.5398,145.5398,144.9531,145.2562,5904.0
2023-09-22 14:00:00,148.5,148.58,148.27,148.42,4865.0,145.2073,145.2856,144.9824,145.1291,4865.0
2023-09-22 14:30:00,148.44,148.45,148.11,148.25,11586.0,145.1487,145.1584,144.826,144.9629,11586.0
2023-09-22 15:00:00,148.37,148.96,148.36,148.76,8489.0,145.0802,145.6571,145.0704,145.4616,8489.0
2023-09-22 15:30:00,148.81,148.85,147.8,147.86,31235.0,145.5105,145.5496,144.5229,144.5815,31235.0
2023-09-25 09:30:00,147.38,147.63,147.01,147.52,10676.0,144.1122,144.3566,143.7504,144.2491,10676.0
2023-09-25 10:00:00,147.52,147.65,147.26,147.26,6121.0,144.2491,144.3762,143.9948,143.9948,6121.0
2023-09-25 10:30:00,147.16,147.36,147.06,147.21,5596.0,143.897,144.0926,143.7993,143.9459,5596.0
2023-09-25 11:00:00,147.33,148.01,147.21,147.97,4259.0,144.0633,144.7282,143.9459,144.6891,4259.0
2023-09-25 11:30:00,148.06,148.16,147.66,147.97,10185.0,144.7771,144.8749,144.386,144.6891,10185.0
2023-09-25 12:00:00,147.99,148.28,147.92,148.08,4734.0,144.7086,144.9922,144.6402,144.7966,4734.0
2023-09-25 12:30:00,148.17,148.17,147.5,147.54,3872.0,144.8847,144.8847,144.2295,144.2686,3872.0
2023-09-25 13:00:00,147.37,147.58,147.26,147.29,6197.0,144.1024,144.3077,143.9948,144.0242,6197.0
2023-09-25 13:30:00,147.25,147.59,147.24,147.54,5856.0,143.9851,144.3175,143.9753,144.2686,5856.0
2023-09-25 14:00:00,147.58,147.65,147.38,147.52,3824.0,144.3077,144.3762,144.1122,144.2491,3824.0
2023-09-25 14:30:00,147.52,147.69,147.51,147.59,4652.0,144.2491,144.4153,144.2393,144.3175,4652.0
2023-09-25 15:00:00,147.59,147.76,147.28,147.62,4745.0,144.3175,144.4837,144.0144,144.3468,4745.0
2023-09-25 15:30:00,147.67,147.99,147.47,147.74,29050.0,144.3957,144.7086,144.2002,144.4642,29050.0
2023-09-26 09:30:00,147.04,149.6,147.0,147.2,5197.0,143.7797,146.2829,143.7406,143.9362,5197.0
2023-09-26 10:00:00,147.19,147.27,146.65,146.97,6649.0,143.9264,144.0046,143.3984,143.7113,6649.0
2023-09-26 10:30:00,146.73,147.08,146.67,146.78,4321.0,143.4766,143.8188,143.4179,143.5255,4321.0
2023-09-26 11:00:00,146.79,147.23,146.32,146.33,8051.0,143.5352,143.9655,143.0757,143.0854,8051.0
2023-09-26 11:30:00,146.32,146.73,146.28,146.57,8202.0,143.0757,143.4766,143.0366,143.3201,8202.0
2023-09-26 12:00:00,146.58,147.25,146.57,147.03,5158.0,143.3299,143.9851,143.3201,143.7699,5158.0
2023-09-26 12:30:00,147.03,147.25,146.99,147.09,4743.0,143.7699,143.9851,143.7308,143.8286,4743.0
2023-09-26 13:00:00,147.08,147.58,146.99,147.35,6197.0,143.8188,144.3077,143.7308,144.0828,6197.0
2023-09-26 13:30:00,147.3,148.02,147.22,148.0,11742.0,144.0339,144.738,143.9557,144.7184,11742.0
2023-09-26 14:00:00,148.03,148.8,147.84,148.7,35505.0,144.7478,145.5007,144.562,145.4029,35505.0
2023-09-26 14:30:00,148.65,148.94,148.21,148.41,20747.0,145.354,145.6376,144.9238,145.1193,20747.0
2023-09-26 15:00:00,148.4,148.55,147.66,147.68,11746.0,145.1096,145.2562,144.386,144.4055,11746.0
2023-09-26 15:30:00,147.72,147.86,147.31,147.48,49692.0,144.4446,144.5815,144.0437,144.21,49692.0
2023-09-27 09:30:00,150.6,150.67,149.8,150.27,35777.0,147.2608,147.3292,146.4785,146.9381,35777.0
2023-09-27 10:00:00,150.15,150.47,149.94,150.41,14658.0,146.8207,147.1337,146.6154,147.075,14658.0
2023-09-27 10:30:00,150.33,150.64,149.82,150.03,14321.0,146.9968,147.2999,146.4981,146.7034,14321.0
2023-09-27 11:00:00,149.96,150.12,149.42,149.47,12077.0,146.635,146.7914,146.1069,146.1558,12077.0
2023-09-27 11:30:00,149.31,149.41,148.69,148.79,7781.0,145.9994,146.0972,145.3931,145.4909,7781.0
2023-09-27 12:00:00,148.79,148.79,148.21,148.49,8708.0,145.4909,145.4909,144.9238,145.1976,8708.0
2023-09-27 12:30:00,148.41,148.45,148.28,148.28,6253.0,145.1193,145.1584,144.9922,144.9922,6253.0
2023-09-27 13:00:00,148.35,148.42,147.67,147.74,9321.0,145.0607,145.1291,144.3957,144.4642,9321.0
2023-09-27 13:30:00,147.58,148.43,147.58,148.35,9119.0,144.3077,145.1389,144.3077,145.0607,9119.0
2023-09-27 14:00:00,148.28,148.49,147.91,148.49,7261.0,144.9922,145.1976,144.6304,145.1976,7261.0
2023-09-27 14:30:00,148.65,149.02,148.58,148.58,4091.0,145.354,145.7158,145.2856,145.2856,4091.0
2023-09-27 15:00:00,148.55,148.91,148.51,148.62,15196.0,145.2562,145.6082,145.2171,145.3247,15196.0
2023-09-27 15:30:00,148.63,148.64,147.93,148.48,54235.0,145.3345,145.3442,144.65,145.1878,54235.0
2023-09-28 09:30:00,148.68,150.29,148.68,150.29,13458.0,145.3833,146.9576,145.3833,146.9576,13458.0
2023-09-28 10:00:00,150.48,150.67,149.79,149.82,7931.0,147.1434,147.3292,146.4687,146.4981,7931.0
2023-09-28 10:30:00,149.71,149.98,149.42,149.94,10771.0,146.3905,146.6545,146.1069,146.6154,10771.0
2023-09-28 11:00:00,149.97,150.38,149.92,150.33,9321.0,146.6447,147.0456,146.5958,146.9968,9321.0
2023-09-28 11:30:00,150.37,150.88,150.37,150.68,7964.0,147.0359,147.5346,147.0359,147.339,7964.0
2023-09-28 12:00:00,150.66,150.86,150.34,150.86,5964.0,147.3194,147.515,147.0065,147.515,5964.0
2023-09-28 12:30:00,150.91,151.57,150.81,151.18,19755.0,147.5639,148.2093,147.4661,147.8279,19755.0
2023-09-28 13:00:00,151.28,151.69,151.15,151.55,11143.0,147.9257,148.3266,147.7986,148.1897,11143.0
2023-09-28 13:30:00,151.49,151.49,150.89,151.14,7751.0,148.131,148.131,147.5443,147.7888,7751.0
2023-09-28 14:00:00,151.22,151.55,151.15,151.55,5726.0,147.867,148.1897,147.7986,148.1897,5726.0
2023-09-28 14:30:00,151.57,151.57,151.02,151.26,9516.0,148.2093,148.2093,147.6715,147.9061,9516.0
2023-09-28 15:00:00,151.28,151.69,151.28,151.59,7904.0,147.9257,148.3266,147.9257,148.2288,7904.0
2023-09-28 15:30:00,151.63,151.77,151.32,151.67,37669.0,148.2679,148.4048,147.9648,148.307,37669.0
2023-09-29 09:30:00,152.18,152.79,151.86,151.87,6292.0,148.8057,149.4022,148.4928,148.5026,6292.0
2023-09-29 10:00:00,151.8,151.94,151.41,151.5,10502.0,148.4342,148.5711,148.0528,148.1408,10502.0
2023-09-29 10:30:00,151.63,151.93,151.49,151.74,10967.0,148.2679,148.5613,148.131,148.3755,10967.0
2023-09-29 11:00:00,151.71,152.27,151.46,151.93,15572.0,148.3462,148.8937,148.1017,148.5613,15572.0
2023-09-29 11:30:00,151.98,152.17,151.57,151.7,8712.0,148.6102,148.796,148.2093,148.3364,8712.0
2023-09-29 12:00:00,151.63,152.44,151.61,152.35,9023.0,148.2679,149.06,148.2484,148.972,9023.0
2023-09-29 12:30:00,152.43,152.45,151.77,152.0,10038.0,149.0502,149.0698,148.4048,148.6297,10038.0
2023-09-29 13:00:00,152.01,152.01,151.37,151.81,6865.0,148.6395,148.6395,148.0137,148.4439,6865.0
2023-09-29 13:30:00,151.82,151.92,151.29,151.3,7652.0,148.4537,148.5515,147.9355,147.9453,7652.0
2023-09-29 14:00:00,151.38,151.56,151.04,151.04,11938.0,148.0235,148.1995,147.691,147.691,11938.0
2023-09-29 14:30:00,150.86,151.44,150.6,151.36,9193.0,147.515,148.0821,147.2608,148.0039,9193.0
2023-09-29 15:00:00,151.44,151.82,151.17,151.23,21226.0,148.0821,148.4537,147.8181,147.8768,21226.0
2023-09-29 15:30:00,151.24,151.6,150.92,151.22,67358.0,147.8866,148.2386,147.5737,147.867,67358.0
2023-10-02 09:30:00,150.59,150.67,149.05,149.34,9687.0,147.251,147.3292,145.7451,146.0287,9687.0
2023-10-02 10:00:00,149.26,150.01,149.15,149.39,20453.0,145.9505,146.6839,145.8429,146.0776,20453.0
2023-10-02 10:30:00,149.25,149.36,148.47,148.75,20864.0,145.9407,146.0483,145.178,145.4518,20864.0
2023-10-02 11:00:00,148.79,149.68,148.71,149.68,16323.0,145.4909,146.3612,145.4127,146.3612,16323.0
2023-10-02 11:30:00,149.65,149.71,149.02,149.33,7733.0,146.3318,146.3905,145.7158,146.0189,7733.0
2023-10-02 12:00:00,149.3,149.3,149.05,149.09,7901.0,145.9896,145.9896,145.7451,145.7843,7901.0
2023-10-02 12:30:00,149.01,149.24,148.94,149.22,7725.0,145.706,145.9309,145.6376,145.9114,7725.0
2023-10-02 13:00:00,149.19,149.7,149.1,149.63,10283.0,145.882,146.3807,145.794,146.3123,10283.0
2023-10-02 13:30:00,149.6,149.78,149.46,149.62,8508.0,146.2829,146.459,146.146,146.3025,8508.0
2023-10-02 14:00:00,149.63,150.04,149.38,149.43,10707.0,146.3123,146.7132,146.0678,146.1167,10707.0
2023-10-02 14:30:00,149.31,149.49,148.9,148.97,12697.0,145.9994,146.1754,145.5985,145.6669,12697.0
2023-10-02 15:00:00,148.94,149.08,148.76,148.94,12283.0,145.6376,145.7745,145.4616,145.6376,12283.0
2023-10-02 15:30:00,148.99,149.98,148.98,149.87,47831.0,145.6865,146.6545,145.6767,146.547,47831.0
2023-10-03 09:30:00,149.28,149.74,149.17,149.61,6403.0,145.97,146.4198,145.8625,146.2927,6403.0
2023-10-03 10:00:00,149.42,149.42,148.12,148.13,13767.0,146.1069,146.1069,144.8358,144.8455,13767.0
2023-10-03 10:30:00,148.13,148.14,147.38,147.39,11860.0,144.8455,144.8553,144.1122,144.1219,11860.0
2023-10-03 11:00:00,147.34,147.58,147.05,147.05,16075.0,144.0731,144.3077,143.7895,143.7895,16075.0
2023-10-03 11:30:00,147.02,147.05,146.69,146.7,6780.0,143.7601,143.7895,143.4375,143.4472,6780.0
2023-10-03 12:00:00,146.77,147.25,146.46,147.09,9308.0,143.5157,143.9851,143.2126,143.8286,9308.0
2023-10-03 12:30:00,147.03,147.24,146.92,147.04,5660.0,143.7699,143.9753,143.6624,143.7797,5660.0
2023-10-03 13:00:00,146.99,147.32,146.97,147.22,10788.0,143.7308,144.0535,143.7113,143.9557,10788.0
2023-10-03 13:30:00,147.13,147.16,146.41,146.49,16556.0,143.8677,143.897,143.1637,143.2419,16556.0
2023-10-03 14:00:00,146.56,146.81,146.34,146.5,9613.0,143.3103,143.5548,143.0952,143.2517,9613.0
2023-10-03 14:30:00,146.53,146.85,146.53,146.68,9219.0,143.281,143.5939,143.281,143.4277,9219.0
2023-10-03 15:00:00,146.58,146.63,146.11,146.2,15346.0,143.3299,143.3788,142.8703,142.9583,15346.0
2023-10-03 15:30:00,146.21,146.91,146.15,146.65,58748.0,142.9681,143.6526,142.9094,143.3984,58748.0
2023-10-04 09:30:00,146.53,146.9,145.84,146.55,12656.0,143.281,143.6428,142.6063,143.3006,12656.0
2023-10-04 10:00:00,146.35,146.42,145.61,145.61,8929.0,143.105,143.1735,142.3814,142.3814,8929.0
2023-10-04 10:30:00,145.61,146.01,145.56,145.94,14325.0,142.3814,142.7725,142.3325,142.7041,14325.0
2023-10-04 11:00:00,145.97,146.14,145.82,146.11,19733.0,142.7334,142.8997,142.5868,142.8703,19733.0
2023-10-04 11:30:00,146.16,146.78,145.75,146.61,14029.0,142.9192,143.5255,142.5183,143.3592,14029.0
2023-10-04 12:00:00,146.8,147.08,146.67,146.97,11288.0,143.545,143.8188,143.4179,143.7113,11288.0
2023-10-04 12:30:00,146.97,147.19,146.6,146.74,25103.0,143.7113,143.9264,143.3495,143.4864,25103.0
2023-10-04 13:00:00,146.79,146.82,146.36,146.36,17528.0,143.5352,143.5646,143.1148,143.1148,17528.0
2023-10-04 13:30:00,146.34,146.55,146.16,146.37,27864.0,143.0952,143.3006,142.9192,143.1246,27864.0
2023-10-04 14:00:00,146.37,146.41,145.85,146.03,24437.0,143.1246,143.1637,142.6161,142.7921,24437.0
2023-10-04 14:30:00,146.07,146.95,146.06,146.91,13395.0,142.8312,143.6917,142.8214,143.6526,13395.0
2023-10-04 15:00:00,146.94,147.17,146.86,147.0,23926.0,143.6819,143.9068,143.6037,143.7406,23926.0
2023-10-04 15:30:00,146.99,147.57,146.97,147.51,178803.0,143.7308,144.298,143.7113,144.2393,178803.0
2023-10-05 09:30:00,147.56,148.9,147.56,148.16,8576.0,144.2882,145.5985,144.2882,144.8749,8576.0
2023-10-05 10:00:00,148.41,148.41,147.31,147.31,8827.0,145.1193,145.1193,144.0437,144.0437,8827.0
2023-10-05 10:30:00,147.34,147.35,146.79,146.89,4379.0,144.0731,144.0828,143.5352,143.633,4379.0
2023-10-05 11:00:00,146.79,147.38,146.66,147.36,4520.0,143.5352,144.1122,143.4081,144.0926,4520.0
2023-10-05 11:30:00,147.44,147.9,146.77,147.75,14303.0,144.1708,144.6206,143.5157,144.474,14303.0
2023-10-05 12:00:00,147.9,148.66,147.88,148.65,7326.0,144.6206,145.3638,144.6011,145.354,7326.0
2023-10-05 12:30:00,148.65,148.84,148.45,148.46,3798.0,145.354,145.5398,145.1584,145.1682,3798.0
2023-10-05 13:00:00,148.49,149.1,148.48,149.08,5457.0,145.1976,145.794,145.1878,145.7745,5457.0
2023-10-05 13:30:00,148.96,149.2,148.87,149.19,6376.0,145.6571,145.8918,145.5691,145.882,6376.0
2023-10-05 14:00:00,149.35,149.49,149.19,149.46,7383.0,146.0385,146.1754,145.882,146.146,7383.0
2023-10-05 14:30:00,149.54,149.69,149.22,149.41,9735.0,146.2243,146.3709,145.9114,146.0972,9735.0
2023-10-05 15:00:00,149.33,149.39,148.67,149.05,15065.0,146.0189,146.0776,145.3736,145.7451,15065.0
2023-10-05 15:30:00,149.15,149.23,148.51,148.62,40477.0,145.8429,145.9211,145.2171,145.3247,40477.0
2023-10-06 09:30:00,148.25,148.6,148.01,148.01,4047.0,144.9629,145.3051,144.7282,144.7282,4047.0
2023-10-06 10:00:00,147.55,148.28,147.53,148.28,8119.0,144.2784,144.9922,144.2588,144.9922,8119.0
2023-10-06 10:30:00,148.46,149.15,148.29,148.47,8815.0,145.1682,145.8429,145.002,145.178,8815.0
2023-10-06 11:00:00,148.42,149.74,148.42,149.74,5609.0,145.1291,146.4198,145.1291,146.4198,5609.0
2023-10-06 11:30:00,149.74,151.09,149.73,150.94,15414.0,146.4198,147.7399,146.4101,147.5932,15414.0
2023-10-06 12:00:00,151.02,151.02,150.38,150.43,19584.0,147.6715,147.6715,147.0456,147.0945,19584.0
2023-10-06 12:30:00,150.42,150.73,150.21,150.44,13592.0,147.0848,147.3879,146.8794,147.1043,13592.0
2023-10-06 13:00:00,150.4,150.84,150.28,150.78,4148.0,147.0652,147.4954,146.9479,147.4368,4148.0
2023-10-06 13:30:00,150.79,151.05,150.58,150.84,5954.0,147.4466,147.7008,147.2412,147.4954,5954.0
2023-10-06 14:00:00,150.83,150.86,150.56,150.86,4630.0,147.4857,147.515,147.2217,147.515,4630.0
2023-10-06 14:30:00,150.78,151.04,150.32,150.51,5566.0,147.4368,147.691,146.987,147.1728,5566.0
2023-10-06 15:00:00,150.43,150.46,149.92,150.12,5883.0,147.0945,147.1239,146.5958,146.7914,5883.0
2023-10-06 15:30:00,150.2,150.2,148.88,148.97,36690.0,146.8696,146.8696,145.5789,145.6669,36690.0
2023-10-09 09:30:00,147.98,148.72,147.28,147.96,21830.0,144.6989,145.4225,144.0144,144.6793,21830.0
2023-10-09 10:00:00,147.84,148.0,147.34,147.77,8270.0,144.562,144.7184,144.0731,144.4935,8270.0
2023-10-09 10:30:00,147.71,147.71,146.71,146.97,8742.0,144.4349,144.4349,143.457,143.7113,8742.0
2023-10-09 11:00:00,146.94,147.08,146.78,146.93,9869.0,143.6819,143.8188,143.5255,143.6721,9869.0
2023-10-09 11:30:00,147.01,147.21,146.9,147.16,6856.0,143.7504,143.9459,143.6428,143.897,6856.0
2023-10-09 12:00:00,147.1,147.53,146.9,146.91,14881.0,143.8384,144.2588,143.6428,143.6526,14881.0
2023-10-09 12:30:00,146.98,147.27,146.82,147.0,10590.0,143.721,144.0046,143.5646,143.7406,10590.0
2023-10-09 13:00:00,146.91,147.08,146.87,147.06,5528.0,143.6526,143.8188,143.6135,143.7993,5528.0
2023-10-09 13:30:00,147.19,148.28,147.12,148.02,24816.0,143.9264,144.9922,143.8579,144.738,24816.0
2023-10-09 14:00:00,148.06,148.84,147.89,148.75,10366.0,144.7771,145.5398,144.6109,145.4518,10366.0
2023-10-09 14:30:00,148.71,148.78,148.31,148.38,8400.0,145.4127,145.4811,145.0215,145.09,8400.0
2023-10-09 15:00:00,148.37,148.4,148.0,148.34,6657.0,145.0802,145.1096,144.7184,145.0509,6657.0
2023-10-09 15:30:00,148.26,148.31,147.6,147.84,36407.0,144.9727,145.0215,144.3273,144.562,36407.0
2023-10-10 09:30:00,148.23,148.78,148.02,148.09,5986.0,144.9433,145.4811,144.738,144.8064,5986.0
2023-10-10 10:00:00,148.15,149.46,148.04,149.34,21464.0,144.8651,146.146,144.7575,146.0287,21464.0
2023-10-10 10:30:00,149.26,149.3,148.43,148.45,8684.0,145.9505,145.9896,145.1389,145.1584,8684.0
2023-10-10 11:00:00,148.4,149.07,148.38,149.07,9326.0,145.1096,145.7647,145.09,145.7647,9326.0
2023-10-10 11:30:00,149.07,149.4,148.87,149.27,13655.0,145.7647,146.0874,145.5691,145.9603,13655.0
2023-10-10 12:00:00,149.25,149.77,149.19,149.68,8512.0,145.9407,146.4492,145.882,146.3612,8512.0
2023-10-10 12:30:00,149.65,149.65,149.26,149.45,6935.0,146.3318,146.3318,145.9505,146.1363,6935.0
2023-10-10 13:00:00,149.34,149.48,148.86,149.04,7007.0,146.0287,146.1656,145.5594,145.7354,7007.0
2023-10-10 13:30:00,148.91,149.23,148.89,148.99,12780.0,145.6082,145.9211,145.5887,145.6865,12780.0
2023-10-10 14:00:00,149.02,149.02,148.53,148.58,9650.0,145.7158,145.7158,145.2367,145.2856,9650.0
2023-10-10 14:30:00,148.53,148.66,148.3,148.34,8391.0,145.2367,145.3638,145.0118,145.0509,8391.0
2023-10-10 15:00:00,148.33,148.75,148.27,148.64,12563.0,145.0411,145.4518,144.9824,145.3442,12563.0
2023-10-10 15:30:00,148.67,149.01,148.59,148.82,45729.0,145.3736,145.706,145.2953,145.5202,45729.0
2023-10-11 09:30:00,148.88,149.17,148.18,148.2,11190.0,145.5789,145.8625,144.8944,144.914,11190.0
2023-10-11 10:00:00,148.13,148.17,147.23,147.38,11520.0,144.8455,144.8847,143.9655,144.1122,11520.0
2023-10-11 10:30:00,147.34,147.55,147.05,147.52,5275.0,144.0731,144.2784,143.7895,144.2491,5275.0
2023-10-11 11:00:00,147.61,147.72,146.9,147.21,5222.0,144.3371,144.4446,143.6428,143.9459,5222.0
2023-10-11 11:30:00,147.33,147.6,147.04,147.07,12726.0,144.0633,144.3273,143.7797,143.809,12726.0
2023-10-11 12:00:00,147.08,147.11,146.6,146.69,6103.0,143.8188,143.8482,143.3495,143.4375,6103.0
2023-10-11 12:30:00,146.63,146.9,146.58,146.76,3207.0,143.3788,143.6428,143.3299,143.5059,3207.0
2023-10-11 13:00:00,146.84,147.0,146.6,146.72,5181.0,143.5841,143.7406,143.3495,143.4668,5181.0
2023-10-11 13:30:00,146.64,147.21,146.59,147.21,10461.0,143.3886,143.9459,143.3397,143.9459,10461.0
2023-10-11 14:00:00,147.25,147.36,147.09,147.19,9430.0,143.9851,144.0926,143.8286,143.9264,9430.0
2023-10-11 14:30:00,147.19,147.32,147.0,147.06,8353.0,143.9264,144.0535,143.7406,143.7993,8353.0
2023-10-11 15:00:00,147.07,147.24,147.03,147.19,12498.0,143.809,143.9753,143.7699,143.9264,12498.0
2023-10-11 15:30:00,147.16,147.56,147.08,147.18,52378.0,143.897,144.2882,143.8188,143.9166,52378.0
2023-10-12 09:30:00,144.16,145.33,143.98,144.61,41123.0,140.9636,142.1076,140.7876,141.4036,41123.0
2023-10-12 10:00:00,144.43,144.78,143.82,144.65,24283.0,141.2276,141.5698,140.6311,141.4427,24283.0
2023-10-12 10:30:00,144.64,144.76,144.5,144.71,10596.0,141.4329,141.5503,141.296,141.5014,10596.0
2023-10-12 11:00:00,144.63,145.16,144.54,145.05,5358.0,141.4231,141.9414,141.3351,141.8338,5358.0
2023-10-12 11:30:00,145.04,145.08,144.68,144.68,5493.0,141.8241,141.8632,141.472,141.472,5493.0
2023-10-12 12:00:00,144.77,144.94,144.61,144.81,7598.0,141.56,141.7263,141.4036,141.5992,7598.0
2023-10-12 12:30:00,144.86,144.94,144.02,144.02,13826.0,141.648,141.7263,140.8267,140.8267,13826.0
2023-10-12 13:00:00,143.97,144.03,142.66,142.75,12359.0,140.7778,140.8364,139.4968,139.5848,12359.0
2023-10-12 13:30:00,142.75,143.16,142.28,142.28,24901.0,139.5848,139.9857,139.1252,139.1252,24901.0
2023-10-12 14:00:00,142.22,142.47,141.67,142.27,34223.0,139.0666,139.311,138.5288,139.1155,34223.0
2023-10-12 14:30:00,142.39,142.65,142.16,142.56,9636.0,139.2328,139.487,139.0079,139.399,9636.0
2023-10-12 15:00:00,142.57,143.51,142.5,143.45,24166.0,139.4088,140.328,139.3404,140.2693,24166.0
2023-10-12 15:30:00,143.53,144.53,143.52,144.47,110441.0,140.3475,141.3254,140.3378,141.2667,110441.0
2023-10-13 09:30:00,143.96,144.75,143.61,144.07,9880.0,140.768,141.5405,140.4258,140.8756,9880.0
2023-10-13 10:00:00,143.96,145.23,143.95,144.51,9519.0,140.768,142.0098,140.7582,141.3058,9519.0
2023-10-13 10:30:00,144.69,145.04,144.27,144.28,7753.0,141.4818,141.8241,141.0711,141.0809,7753.0
2023-10-13 11:00:00,144.37,144.94,144.19,144.94,7138.0,141.1689,141.7263,140.9929,141.7263,7138.0
2023-10-13 11:30:00,145.06,145.46,144.85,144.85,10263.0,141.8436,142.2347,141.6383,141.6383,10263.0
2023-10-13 12:00:00,144.86,145.15,144.86,145.13,13857.0,141.648,141.9316,141.648,141.9121,13857.0
2023-10-13 12:30:00,145.1,145.46,144.68,144.86,10676.0,141.8827,142.2347,141.472,141.648,10676.0
2023-10-13 13:00:00,144.9,144.93,144.47,144.54,3705.0,141.6872,141.7165,141.2667,141.3351,3705.0
2023-10-13 13:30:00,144.61,145.32,144.53,145.22,5700.0,141.4036,142.0978,141.3254,142.0001,5700.0
2023-10-13 14:00:00,145.23,145.68,145.05,145.44,12045.0,142.0098,142.4499,141.8338,142.2152,12045.0
2023-10-13 14:30:00,145.47,145.47,145.08,145.38,10126.0,142.2445,142.2445,141.8632,142.1565,10126.0
2023-10-13 15:00:00,145.32,145.5,145.0,145.0,8993.0,142.0978,142.2739,141.7849,141.7849,8993.0
2023-10-13 15:30:00,145.04,145.45,144.92,145.41,37031.0,141.8241,142.225,141.7067,142.1858,37031.0
2023-10-16 09:30:00,146.61,146.91,145.61,146.59,8234.0,143.3592,143.6526,142.3814,143.3397,8234.0
2023-10-16 10:00:00,146.47,147.08,146.35,147.06,3396.0,143.2223,143.8188,143.105,143.7993,3396.0
2023-10-16 10:30:00,147.0,147.72,146.76,147.71,4985.0,143.7406,144.4446,143.5059,144.4349,4985.0
2023-10-16 11:00:00,147.75,147.89,147.45,147.61,4233.0,144.474,144.6109,144.1806,144.3371,4233.0
2023-10-16 11:30:00,147.61,147.63,147.13,147.34,6493.0,144.3371,144.3566,143.8677,144.0731,6493.0
2023-10-16 12:00:00,147.36,147.65,147.35,147.52,7707.0,144.0926,144.3762,144.0828,144.2491,7707.0
2023-10-16 12:30:00,147.52,148.01,147.43,147.89,9007.0,144.2491,144.7282,144.1611,144.6109,9007.0
2023-10-16 13:00:00,147.97,148.22,147.54,147.87,4932.0,144.6891,144.9335,144.2686,144.5913,4932.0
2023-10-16 13:30:00,147.86,148.24,147.86,148.23,3020.0,144.5815,144.9531,144.5815,144.9433,3020.0
2023-10-16 14:00:00,148.18,148.35,148.05,148.18,6043.0,144.8944,145.0607,144.7673,144.8944,6043.0
2023-10-16 14:30:00,148.15,148.25,147.92,147.99,8425.0,144.8651,144.9629,144.6402,144.7086,8425.0
2023-10-16 15:00:00,148.0,148.32,147.93,148.32,5636.0,144.7184,145.0313,144.65,145.0313,5636.0
2023-10-16 15:30:00,148.34,148.37,147.76,147.78,40157.0,145.0509,145.0802,144.4837,144.5033,40157.0
2023-10-17 09:30:00,147.16,148.55,146.81,148.28,25811.0,143.897,145.2562,143.5548,144.9922,25811.0
2023-10-17 10:00:00,148.66,149.1,148.04,148.74,16262.0,145.3638,145.794,144.7575,145.442,16262.0
2023-10-17 10:30:00,148.55,148.97,148.36,148.87,36992.0,145.2562,145.6669,145.0704,145.5691,36992.0
2023-10-17 11:00:00,148.84,149.61,148.84,149.59,42633.0,145.5398,146.2927,145.5398,146.2732,42633.0
2023-10-17 11:30:00,149.75,150.02,149.64,149.73,5733.0,146.4296,146.6936,146.3221,146.4101,5733.0
2023-10-17 12:00:00,149.7,149.85,149.49,149.62,4653.0,146.3807,146.5274,146.1754,146.3025,4653.0
2023-10-17 12:30:00,149.59,149.67,149.07,149.07,5165.0,146.2732,146.3514,145.7647,145.7647,5165.0
2023-10-17 13:00:00,149.08,149.34,149.07,149.12,4322.0,145.7745,146.0287,145.7647,145.8136,4322.0
2023-10-17 13:30:00,149.07,149.07,148.52,148.62,5109.0,145.7647,145.7647,145.2269,145.3247,5109.0
2023-10-17 14:00:00,148.67,148.81,148.47,148.68,5399.0,145.3736,145.5105,145.178,145.3833,5399.0
2023-10-17 14:30:00,148.63,148.84,148.26,148.27,11897.0,145.3345,145.5398,144.9727,144.9824,11897.0
2023-10-17 15:00:00,148.22,149.06,148.22,148.94,7819.0,144.9335,145.7549,144.9335,145.6376,7819.0
2023-10-17 15:30:00,149.03,149.12,148.72,149.11,24803.0,145.7256,145.8136,145.4225,145.8038,24803.0
2023-10-18 09:30:00,148.67,149.24,147.66,147.66,5817.0,145.3736,145.9309,144.386,144.386,5817.0
2023-10-18 10:00:00,147.53,148.43,147.46,147.89,5161.0,144.2588,145.1389,144.1904,144.6109,5161.0
2023-10-18 10:30:00,147.78,148.41,147.75,148.06,4757.0,144.5033,145.1193,144.474,144.7771,4757.0
2023-10-18 11:00:00,148.08,148.78,148.07,148.65,3949.0,144.7966,145.4811,144.7869,145.354,3949.0
2023-10-18 11:30:00,148.57,148.74,148.14,148.48,4076.0,145.2758,145.442,144.8553,145.1878,4076.0
2023-10-18 12:00:00,148.36,148.92,148.2,148.44,7584.0,145.0704,145.618,144.914,145.1487,7584.0
2023-10-18 12:30:00,148.31,148.32,147.92,147.93,5800.0,145.0215,145.0313,144.6402,144.65,5800.0
2023-10-18 13:00:00,147.99,148.68,147.85,148.22,10016.0,144.7086,145.3833,144.5717,144.9335,10016.0
2023-10-18 13:30:00,148.37,148.37,147.92,148.33,9006.0,145.0802,145.0802,144.6402,145.0411,9006.0
2023-10-18 14:00:00,148.43,148.78,148.23,148.33,13045.0,145.1389,145.4811,144.9433,145.0411,13045.0
2023-10-18 14:30:00,148.23,148.26,147.93,148.12,4126.0,144.9433,144.9727,144.65,144.8358,4126.0
2023-10-18 15:00:00,147.91,147.91,147.57,147.57,5510.0,144.6304,144.6304,144.298,144.298,5510.0
2023-10-18 15:30:00,147.52,147.65,146.94,147.08,27593.0,144.2491,144.3762,143.6819,143.8188,27593.0
2023-10-19 09:30:00,146.45,147.42,146.06,146.12,4422.0,143.2028,144.1513,142.8214,142.8801,4422.0
2023-10-19 10:00:00,146.21,146.5,145.87,146.01,5601.0,142.9681,143.2517,142.6356,142.7725,5601.0
2023-10-19 10:30:00,146.01,146.01,145.03,145.19,4578.0,142.7725,142.7725,141.8143,141.9707,4578.0
2023-10-19 11:00:00,145.24,145.51,144.91,145.16,10507.0,142.0196,142.2836,141.6969,141.9414,10507.0
2023-10-19 11:30:00,145.19,145.97,145.06,145.68,9246.0,141.9707,142.7334,141.8436,142.4499,9246.0
2023-10-19 12:00:00,145.66,146.72,145.35,145.35,16016.0,142.4303,143.4668,142.1272,142.1272,16016.0
2023-10-19 12:30:00,145.48,146.23,144.95,146.22,4806.0,142.2543,142.9877,141.736,142.9779,4806.0
2023-10-19 13:00:00,146.38,146.9,146.36,146.48,7364.0,143.1343,143.6428,143.1148,143.2321,7364.0
2023-10-19 13:30:00,146.53,146.7,145.76,145.82,6107.0,143.281,143.4472,142.5281,142.5868,6107.0
2023-10-19 14:00:00,145.77,145.98,145.54,145.77,8469.0,142.5379,142.7432,142.313,142.5379,8469.0
2023-10-19 14:30:00,145.71,146.02,145.43,145.89,30806.0,142.4792,142.7823,142.2054,142.6552,30806.0
2023-10-19 15:00:00,145.8,145.84,145.34,145.68,66860.0,142.5672,142.6063,142.1174,142.4499,66860.0
2023-10-19 15:30:00,145.82,146.09,145.58,145.61,62134.0,142.5868,142.8508,142.3521,142.3814,62134.0
2023-10-20 09:30:00,146.02,146.32,144.39,144.4,23629.0,142.7823,143.0757,141.1885,141.1982,23629.0
2023-10-20 10:00:00,144.23,144.48,143.56,144.0,6490.0,141.032,141.2765,140.3769,140.8071,6490.0
2023-10-20 10:30:00,143.8,144.82,143.59,144.14,5086.0,140.6115,141.6089,140.4062,140.944,5086.0
2023-10-20 11:00:00,144.19,144.46,144.16,144.31,4889.0,140.9929,141.2569,140.9636,141.1102,4889.0
2023-10-20 11:30:00,144.12,144.65,144.12,144.65,9082.0,140.9245,141.4427,140.9245,141.4427,9082.0
2023-10-20 12:00:00,144.61,144.95,144.38,144.85,3371.0,141.4036,141.736,141.1787,141.6383,3371.0
2023-10-20 12:30:00,144.78,144.85,144.47,144.79,1778.0,141.5698,141.6383,141.2667,141.5796,1778.0
2023-10-20 13:00:00,144.65,144.96,144.48,144.79,2565.0,141.4427,141.7458,141.2765,141.5796,2565.0
2023-10-20 13:30:00,144.71,145.09,144.57,144.68,5055.0,141.5014,141.8729,141.3645,141.472,5055.0
2023-10-20 14:00:00,144.85,145.04,144.39,144.39,4294.0,141.6383,141.8241,141.1885,141.1885,4294.0
2023-10-20 14:30:00,144.35,144.45,144.01,144.02,5295.0,141.1494,141.2471,140.8169,140.8267,5295.0
2023-10-20 15:00:00,144.1,144.1,143.68,143.86,5500.0,140.9049,140.9049,140.4942,140.6702,5500.0
2023-10-20 15:30:00,143.87,143.91,142.95,143.12,45788.0,140.68,140.7191,139.7804,139.9466,45788.0
2023-10-23 09:30:00,143.03,143.06,142.5,142.98,10001.0,139.8586,139.888,139.3404,139.8097,10001.0
2023-10-23 10:00:00,142.9,144.07,142.9,143.54,6526.0,139.7315,140.8756,139.7315,140.3573,6526.0
2023-10-23 10:30:00,143.49,144.12,143.25,143.5,21617.0,140.3084,140.9245,140.0737,140.3182,21617.0
2023-10-23 11:00:00,143.44,144.11,143.32,143.87,19148.0,140.2595,140.9147,140.1422,140.68,19148.0
2023-10-23 11:30:00,143.99,144.61,143.91,144.47,21035.0,140.7973,141.4036,140.7191,141.2667,21035.0
2023-10-23 12:00:00,144.31,144.51,144.05,144.5,7246.0,141.1102,141.3058,140.856,141.296,7246.0
2023-10-23 12:30:00,144.44,144.75,144.32,144.75,19160.0,141.2374,141.5405,141.12,141.5405,19160.0
2023-10-23 13:00:00,144.73,144.8,144.01,144.1,5778.0,141.5209,141.5894,140.8169,140.9049,5778.0
2023-10-23 13:30:00,144.03,144.54,143.82,143.82,14342.0,140.8364,141.3351,140.6311,140.6311,14342.0
2023-10-23 14:00:00,143.75,143.86,143.55,143.55,11441.0,140.5627,140.6702,140.3671,140.3671,11441.0
2023-10-23 14:30:00,143.56,144.15,143.56,144.13,14985.0,140.3769,140.9538,140.3769,140.9342,14985.0
2023-10-23 15:00:00,144.13,144.21,143.31,143.5,14997.0,140.9342,141.0125,140.1324,140.3182,14997.0
2023-10-23 15:30:00,143.36,143.5,142.96,143.11,47423.0,140.1813,140.3182,139.7902,139.9368,47423.0
2023-10-24 09:30:00,143.68,145.0,143.68,144.11,13094.0,140.4942,141.7849,140.4942,140.9147,13094.0
2023-10-24 10:00:00,144.19,144.36,143.36,143.89,8207.0,140.9929,141.1591,140.1813,140.6996,8207.0
2023-10-24 10:30:00,143.86,144.44,143.67,143.91,8006.0,140.6702,141.2374,140.4844,140.7191,8006.0
2023-10-24 11:00:00,143.88,143.89,143.12,143.25,8134.0,140.6898,140.6996,139.9466,140.0737,8134.0
2023-10-24 11:30:00,143.3,143.39,142.89,143.31,8982.0,140.1226,140.2106,139.7217,140.1324,8982.0
2023-10-24 12:00:00,143.34,143.49,142.81,142.87,10971.0,140.1617,140.3084,139.6435,139.7022,10971.0
2023-10-24 12:30:00,142.84,143.17,142.67,142.73,3982.0,139.6728,139.9955,139.5066,139.5653,3982.0
2023-10-24 13:00:00,142.73,142.83,142.21,142.24,4173.0,139.5653,139.6631,139.0568,139.0861,4173.0
2023-10-24 13:30:00,142.6,142.64,142.29,142.29,3558.0,139.4382,139.4773,139.135,139.135,3558.0
2023-10-24 14:00:00,142.51,142.84,142.49,142.67,5137.0,139.3501,139.6728,139.3306,139.5066,5137.0
2023-10-24 14:30:00,142.83,143.31,142.82,143.22,5316.0,139.6631,140.1324,139.6533,140.0444,5316.0
2023-10-24 15:00:00,143.16,143.57,143.05,143.56,7042.0,139.9857,140.3866,139.8782,140.3769,7042.0
2023-10-24 15:30:00,143.49,143.74,143.27,143.64,30676.0,140.3084,140.5529,140.0933,140.4551,30676.0
2023-10-25 09:30:00,142.94,142.95,142.02,142.12,6636.0,139.7706,139.7804,138.871,138.9688,6636.0
2023-10-25 10:00:00,141.85,141.94,141.01,141.12,9360.0,138.7048,138.7928,137.8834,137.991,9360.0
2023-10-25 10:30:00,141.23,141.95,141.2,141.62,14718.0,138.0985,138.8026,138.0692,138.4799,14718.0
2023-10-25 11:00:00,141.67,141.91,141.3,141.75,19984.0,138.5288,138.7635,138.167,138.607,19984.0
2023-10-25 11:30:00,141.78,141.88,141.24,141.66,13154.0,138.6363,138.7341,138.1083,138.519,13154.0
2023-10-25 12:00:00,141.67,141.67,141.09,141.5,15907.0,138.5288,138.5288,137.9616,138.3625,15907.0
2023-10-25 12:30:00,141.5,141.71,141.26,141.31,13841.0,138.3625,138.5679,138.1279,138.1768,13841.0
2023-10-25 13:00:00,141.28,141.42,141.15,141.2,17513.0,138.1474,138.2843,138.0203,138.0692,17513.0
2023-10-25 13:30:00,141.24,141.25,140.87,141.22,10303.0,138.1083,138.1181,137.7465,138.0888,10303.0
2023-10-25 14:00:00,141.16,141.95,141.16,141.65,13373.0,138.0301,138.8026,138.0301,138.5092,13373.0
2023-10-25 14:30:00,141.66,142.17,141.66,142.11,13062.0,138.519,139.0177,138.519,138.959,13062.0
2023-10-25 15:00:00,142.05,142.57,141.89,142.37,12063.0,138.9003,139.4088,138.7439,139.2133,12063.0
2023-10-25 15:30:00,142.39,142.59,141.89,141.96,77682.0,139.2328,139.4284,138.7439,138.8123,77682.0
2023-10-26 09:30:00,141.61,143.03,141.08,141.36,14617.0,138.4701,139.8586,137.9519,138.2256,14617.0
2023-10-26 10:00:00,141.29,141.72,140.12,141.72,20340.0,138.1572,138.5777,137.0131,138.5777,20340.0
2023-10-26 10:30:00,141.61,141.61,141.09,141.39,17436.0,138.4701,138.4701,137.9616,138.255,17436.0
2023-10-26 11:00:00,141.4,141.58,140.9,141.33,22640.0,138.2648,138.4408,137.7758,138.1963,22640.0
2023-10-26 11:30:00,141.2,141.31,140.66,140.74,9717.0,138.0692,138.1768,137.5412,137.6194,9717.0
2023-10-26 12:00:00,140.64,140.65,139.77,140.07,12651.0,137.5216,137.5314,136.6709,136.9643,12651.0
2023-10-26 12:30:00,139.99,140.28,139.69,140.24,7430.0,136.886,137.1696,136.5927,137.1305,7430.0
2023-10-26 13:00:00,140.17,140.98,140.14,140.71,8779.0,137.062,137.8541,137.0327,137.5901,8779.0
2023-10-26 13:30:00,140.73,141.23,140.51,141.01,12971.0,137.6096,138.0985,137.3945,137.8834,12971.0
2023-10-26 14:00:00,141.0,141.37,140.89,141.37,7625.0,137.8736,138.2354,137.7661,138.2354,7625.0
2023-10-26 14:30:00,141.32,141.58,141.28,141.58,9705.0,138.1865,138.4408,138.1474,138.4408,9705.0
2023-10-26 15:00:00,141.58,141.8,141.18,141.3,14184.0,138.4408,138.6559,138.0496,138.167,14184.0
2023-10-26 15:30:00,141.13,141.24,140.03,140.33,65571.0,138.0007,138.1083,136.9251,137.2185,65571.0
2023-10-27 09:30:00,140.28,140.3,138.4,138.68,13835.0,137.1696,137.1892,135.3313,135.6051,13835.0
2023-10-27 10:00:00,138.75,139.73,138.7,139.47,19074.0,135.6735,136.6318,135.6246,136.3776,19074.0
2023-10-27 10:30:00,139.52,139.72,138.93,139.72,16761.0,136.4264,136.622,135.8495,136.622,16761.0
2023-10-27 11:00:00,139.78,139.81,138.84,138.84,9031.0,136.6807,136.71,135.7615,135.7615,9031.0
2023-10-27 11:30:00,138.74,139.01,138.28,138.49,9389.0,135.6637,135.9278,135.2139,135.4193,9389.0
2023-10-27 12:00:00,138.43,138.7,138.17,138.45,7354.0,135.3606,135.6246,135.1064,135.3802,7354.0
2023-10-27 12:30:00,138.33,138.4,137.85,137.91,7042.0,135.2628,135.3313,134.7935,134.8521,7042.0
2023-10-27 13:00:00,137.89,137.95,137.17,137.17,16439.0,134.8326,134.8913,134.1286,134.1286,16439.0
2023-10-27 13:30:00,137.07,137.07,136.63,136.66,19864.0,134.0308,134.0308,133.6005,133.6299,19864.0
2023-10-27 14:00:00,136.66,137.15,136.57,136.97,17335.0,133.6299,134.109,133.5419,133.933,17335.0
2023-10-27 14:30:00,136.96,137.69,136.94,137.41,31613.0,133.9232,134.637,133.9037,134.3632,31613.0
2023-10-27 15:00:00,137.52,138.53,137.42,138.22,27799.0,134.4708,135.4584,134.373,135.1553,27799.0
2023-10-27 15:30:00,138.18,138.29,137.77,138.09,56340.0,135.1162,135.2237,134.7152,135.0282,56340.0
2023-10-30 09:30:00,138.93,139.98,137.71,137.75,20361.0,135.8495,136.8762,134.6566,134.6957,20361.0
2023-10-30 10:00:00,137.7,137.7,137.17,137.36,13646.0,134.6468,134.6468,134.1286,134.3143,13646.0
2023-10-30 10:30:00,137.45,137.91,137.41,137.72,21827.0,134.4023,134.8521,134.3632,134.6664,21827.0
2023-10-30 11:00:00,137.72,138.18,137.58,137.87,13397.0,134.6664,135.1162,134.5295,134.813,13397.0
2023-10-30 11:30:00,137.92,137.95,137.31,137.6,14356.0,134.8619,134.8913,134.2654,134.549,14356.0
2023-10-30 12:00:00,137.61,138.31,137.61,138.02,17546.0,134.5588,135.2433,134.5588,134.9597,17546.0
2023-10-30 12:30:00,138.06,138.73,138.05,138.44,20299.0,134.9988,135.654,134.989,135.3704,20299.0
2023-10-30 13:00:00,138.53,138.88,138.28,138.85,9242.0,135.4584,135.8006,135.2139,135.7713,9242.0
2023-10-30 13:30:00,138.91,138.91,138.56,138.87,12085.0,135.83,135.83,135.4877,135.7909,12085.0
2023-10-30 14:00:00,138.84,139.18,138.74,139.18,12443.0,135.7615,136.094,135.6637,136.094,12443.0
2023-10-30 14:30:00,139.17,139.82,139.14,139.53,27290.0,136.0842,136.7198,136.0549,136.4362,27290.0
2023-10-30 15:00:00,139.58,140.22,139.52,140.21,21953.0,136.4851,137.1109,136.4264,137.1011,21953.0
2023-10-30 15:30:00,140.21,140.46,139.6,139.86,90193.0,137.1011,137.3456,136.5047,136.7589,90193.0
2023-10-31 09:30:00,140.38,142.12,140.38,140.79,9537.0,137.2674,138.9688,137.2674,137.6683,9537.0
2023-10-31 10:00:00,140.72,141.73,140.36,141.72,14734.0,137.5998,138.5874,137.2478,138.5777,14734.0
2023-10-31 10:30:00,141.89,141.89,141.17,141.29,9972.0,138.7439,138.7439,138.0399,138.1572,9972.0
2023-10-31 11:00:00,141.59,141.76,140.99,141.23,28983.0,138.4505,138.6168,137.8639,138.0985,28983.0
2023-10-31 11:30:00,141.2,141.5,141.08,141.5,5973.0,138.0692,138.3625,137.9519,138.3625,5973.0
2023-10-31 12:00:00,141.53,141.53,140.56,140.9,8750.0,138.3919,138.3919,137.4434,137.7758,8750.0
2023-10-31 12:30:00,140.89,141.15,140.7,140.87,7067.0,137.7661,138.0203,137.5803,137.7465,7067.0
2023-10-31 13:00:00,140.9,141.11,140.75,141.06,5169.0,137.7758,137.9812,137.6292,137.9323,5169.0
2023-10-31 13:30:00,141.13,141.16,140.78,141.07,27458.0,138.0007,138.0301,137.6585,137.9421,27458.0
2023-10-31 14:00:00,141.05,141.6,141.0,141.44,18941.0,137.9225,138.4603,137.8736,138.3039,18941.0
2023-10-31 14:30:00,141.34,141.45,141.14,141.27,8700.0,138.2061,138.3137,138.0105,138.1376,8700.0
2023-10-31 15:00:00,141.22,141.32,141.15,141.26,9514.0,138.0888,138.1865,138.0203,138.1279,9514.0
2023-10-31 15:30:00,141.27,141.27,140.73,141.0,39535.0,138.1376,138.1376,137.6096,137.8736,39535.0
2023-11-01 09:30:00,141.55,141.56,138.95,139.69,21510.0,138.4114,138.4212,135.8691,136.5927,21510.0
2023-11-01 10:00:00,139.76,140.59,139.57,140.11,21479.0,136.6611,137.4727,136.4753,137.0034,21479.0
2023-11-01 10:30:00,140.03,140.44,139.58,140.22,11239.0,136.9251,137.326,136.4851,137.1109,11239.0
2023-11-01 11:00:00,140.17,140.54,139.81,140.06,9418.0,137.062,137.4238,136.71,136.9545,9418.0
2023-11-01 11:30:00,140.04,140.36,139.97,139.97,8128.0,136.9349,137.2478,136.8665,136.8665,8128.0
2023-11-01 12:00:00,139.94,140.0,139.48,139.84,9013.0,136.8371,136.8958,136.3873,136.7394,9013.0
2023-11-01 12:30:00,139.95,139.95,139.63,139.8,5027.0,136.8469,136.8469,136.534,136.7002,5027.0
2023-11-01 13:00:00,139.8,139.92,139.25,139.3,6679.0,136.7002,136.8176,136.1624,136.2113,6679.0
2023-11-01 13:30:00,139.37,139.6,139.2,139.46,7537.0,136.2798,136.5047,136.1135,136.3678,7537.0
2023-11-01 14:00:00,139.47,139.78,139.16,139.35,10674.0,136.3776,136.6807,136.0744,136.2602,10674.0
2023-11-01 14:30:00,139.39,140.23,139.2,140.15,15782.0,136.2993,137.1207,136.1135,137.0425,15782.0
2023-11-01 15:00:00,140.27,140.75,140.27,140.42,14616.0,137.1598,137.6292,137.1598,137.3065,14616.0
2023-11-01 15:30:00,140.4,140.69,140.02,140.34,51983.0,137.2869,137.5705,136.9154,137.2283,51983.0
2023-11-02 09:30:00,141.42,143.86,141.32,142.84,16285.0,138.2843,140.6702,138.1865,139.6728,16285.0
2023-11-02 10:00:00,142.9,142.9,142.15,142.34,32141.0,139.7315,139.7315,138.9981,139.1839,32141.0
2023-11-02 10:30:00,142.4,142.73,141.98,142.34,19322.0,139.2426,139.5653,138.8319,139.1839,19322.0
2023-11-02 11:00:00,142.31,142.44,141.57,141.83,18853.0,139.1546,139.2817,138.431,138.6852,18853.0
2023-11-02 11:30:00,141.81,142.33,141.7,141.86,12175.0,138.6657,139.1741,138.5581,138.7146,12175.0
2023-11-02 12:00:00,141.9,141.93,141.59,141.78,14020.0,138.7537,138.783,138.4505,138.6363,14020.0
2023-11-02 12:30:00,141.8,142.14,141.66,141.76,24183.0,138.6559,138.9884,138.519,138.6168,24183.0
2023-11-02 13:00:00,141.82,142.1,141.81,142.03,9881.0,138.6754,138.9492,138.6657,138.8808,9881.0
2023-11-02 13:30:00,142.12,142.43,141.86,142.43,28563.0,138.9688,139.2719,138.7146,139.2719,28563.0
2023-11-02 14:00:00,142.31,142.39,142.06,142.13,10110.0,139.1546,139.2328,138.9101,138.9786,10110.0
2023-11-02 14:30:00,142.06,142.24,141.85,142.24,13145.0,138.9101,139.0861,138.7048,139.0861,13145.0
2023-11-02 15:00:00,142.27,142.63,142.0,142.21,16166.0,139.1155,139.4675,138.8515,139.0568,16166.0
2023-11-02 15:30:00,142.22,142.31,141.69,141.88,75690.0,139.0666,139.1546,138.5483,138.7341,75690.0
2023-11-03 09:30:00,143.57,144.94,143.57,144.15,13940.0,140.3866,141.7263,140.3866,140.9538,13940.0
2023-11-03 10:00:00,144.3,144.31,143.25,144.15,18681.0,141.1005,141.1102,140.0737,140.9538,18681.0
2023-11-03 10:30:00,144.11,144.53,143.8,144.53,21241.0,140.9147,141.3254,140.6115,141.3254,21241.0
2023-11-03 11:00:00,144.59,144.69,144.29,144.42,18370.0,141.384,141.4818,141.0907,141.2178,18370.0
2023-11-03 11:30:00,144.5,145.11,144.47,145.04,15509.0,141.296,141.8925,141.2667,141.8241,15509.0
2023-11-03 12:00:00,145.08,145.1,144.8,145.0,11248.0,141.8632,141.8827,141.5894,141.7849,11248.0
2023-11-03 12:30:00,145.06,145.16,144.41,144.59,12447.0,141.8436,141.9414,141.208,141.384,12447.0
2023-11-03 13:00:00,144.6,144.83,144.6,144.66,6553.0,141.3938,141.6187,141.3938,141.4525,6553.0
2023-11-03 13:30:00,144.73,144.81,144.24,144.33,8316.0,141.5209,141.5992,141.0418,141.1298,8316.0
2023-11-03 14:00:00,144.29,144.84,144.12,144.78,28445.0,141.0907,141.6285,140.9245,141.5698,28445.0
2023-11-03 14:30:00,144.79,145.43,144.43,145.43,22954.0,141.5796,142.2054,141.2276,142.2054,22954.0
2023-11-03 15:00:00,145.41,145.83,145.36,145.43,18210.0,142.1858,142.5965,142.137,142.2054,18210.0
2023-11-03 15:30:00,145.33,145.42,144.62,144.88,52943.0,142.1076,142.1956,141.4134,141.6676,52943.0
2023-11-06 09:30:00,144.6,144.73,143.51,143.94,14540.0,141.3938,141.5209,140.328,140.7484,14540.0
2023-11-06 10:00:00,143.93,144.01,143.33,143.69,22745.0,140.7387,140.8169,140.152,140.504,22745.0
2023-11-06 10:30:00,143.66,143.99,143.24,143.87,24354.0,140.4747,140.7973,140.064,140.68,24354.0
2023-11-06 11:00:00,143.85,144.44,143.55,143.56,13886.0,140.6604,141.2374,140.3671,140.3769,13886.0
2023-11-06 11:30:00,143.53,143.94,143.35,143.89,17129.0,140.3475,140.7484,140.1715,140.6996,17129.0
2023-11-06 12:00:00,143.96,144.31,143.84,143.94,19207.0,140.768,141.1102,140.6507,140.7484,19207.0
2023-11-06 12:30:00,143.99,144.21,143.87,144.03,16770.0,140.7973,141.0125,140.68,140.8364,16770.0
2023-11-06 13:00:00,144.06,144.31,143.77,144.2,15222.0,140.8658,141.1102,140.5822,141.0027,15222.0
2023-11-06 13:30:00,144.17,144.36,143.94,144.21,8232.0,140.9733,141.1591,140.7484,141.0125,8232.0
2023-11-06 14:00:00,144.4,144.4,143.96,144.26,13135.0,141.1982,141.1982,140.768,141.0613,13135.0
2023-11-06 14:30:00,144.29,144.94,144.22,144.79,18428.0,141.0907,141.7263,141.0222,141.5796,18428.0
2023-11-06 15:00:00,144.81,144.92,144.68,144.88,22521.0,141.5992,141.7067,141.472,141.6676,22521.0
2023-11-06 15:30:00,144.88,145.45,144.68,145.4,76208.0,141.6676,142.225,141.472,142.1761,76208.0
2023-11-07 09:30:00,145.36,145.39,144.24,144.47,19445.0,142.137,142.1663,141.0418,141.2667,19445.0
2023-11-07 10:00:00,144.51,145.16,143.81,144.67,33643.0,141.3058,141.9414,140.6213,141.4623,33643.0
2023-11-07 10:30:00,144.63,144.73,144.12,144.4,21322.0,141.4231,141.5209,140.9245,141.1982,21322.0
2023-11-07 11:00:00,144.38,144.66,143.75,144.28,27752.0,141.1787,141.4525,140.5627,141.0809,27752.0
2023-11-07 11:30:00,144.24,144.44,143.8,144.0,28474.0,141.0418,141.2374,140.6115,140.8071,28474.0
2023-11-07 12:00:00,143.93,144.04,143.52,143.7,9392.0,140.7387,140.8462,140.3378,140.5138,9392.0
2023-11-07 12:30:00,143.65,143.83,142.99,143.75,29013.0,140.4649,140.6409,139.8195,140.5627,29013.0
2023-11-07 13:00:00,143.71,143.82,143.34,143.57,47499.0,140.5235,140.6311,140.1617,140.3866,47499.0
2023-11-07 13:30:00,143.64,144.15,143.49,144.1,27785.0,140.4551,140.9538,140.3084,140.9049,27785.0
2023-11-07 14:00:00,144.1,144.2,143.54,143.78,32051.0,140.9049,141.0027,140.3573,140.592,32051.0
2023-11-07 14:30:00,143.72,143.82,143.37,143.58,48800.0,140.5333,140.6311,140.1911,140.3964,48800.0
2023-11-07 15:00:00,143.58,143.58,142.93,143.11,45733.0,140.3964,140.3964,139.7608,139.9368,45733.0
2023-11-07 15:30:00,143.13,144.15,143.03,143.43,146529.0,139.9564,140.9538,139.8586,140.2498,146529.0
2023-11-08 09:30:00,156.91,157.97,149.22,150.06,100565.0,153.4309,154.4674,145.9114,146.7327,100565.0
2023-11-08 10:00:00,149.87,150.82,148.49,148.81,49256.0,146.547,147.4759,145.1976,145.5105,49256.0
2023-11-08 10:30:00,148.75,149.01,147.8,147.88,27786.0,145.4518,145.706,144.5229,144.6011,27786.0
2023-11-08 11:00:00,147.72,148.21,147.05,147.97,39848.0,144.4446,144.9238,143.7895,144.6891,39848.0
2023-11-08 11:30:00,147.94,149.11,147.85,148.01,29251.0,144.6598,145.8038,144.5717,144.7282,29251.0
2023-11-08 12:00:00,148.11,148.91,147.75,148.4,32783.0,144.826,145.6082,144.474,145.1096,32783.0
2023-11-08 12:30:00,148.39,149.4,148.31,149.4,31647.0,145.0998,146.0874,145.0215,146.0874,31647.0
2023-11-08 13:00:00,149.32,150.11,149.17,149.91,22311.0,146.0092,146.7816,145.8625,146.5861,22311.0
2023-11-08 13:30:00,149.92,149.92,148.66,148.97,29400.0,146.5958,146.5958,145.3638,145.6669,29400.0
2023-11-08 14:00:00,148.98,149.66,148.82,149.66,23272.0,145.6767,146.3416,145.5202,146.3416,23272.0
2023-11-08 14:30:00,149.71,151.37,149.67,150.59,40906.0,146.3905,148.0137,146.3514,147.251,40906.0
2023-11-08 15:00:00,150.58,150.9,150.12,150.28,32726.0,147.2412,147.5541,146.7914,146.9479,32726.0
2023-11-08 15:30:00,150.36,150.41,149.34,150.03,151111.0,147.0261,147.075,146.0287,146.7034,151111.0
2023-11-09 09:30:00,151.29,152.67,149.87,150.29,29302.0,147.9355,149.2849,146.547,146.9576,29302.0
2023-11-09 10:00:00,150.52,151.81,149.97,150.62,31385.0,147.1825,148.4439,146.6447,147.2803,31385.0
2023-11-09 10:30:00,150.61,150.63,148.69,149.59,45756.0,147.2705,147.2901,145.3931,146.2732,45756.0
2023-11-09 11:00:00,149.74,150.54,149.68,149.86,12680.0,146.4198,147.2021,146.3612,146.5372,12680.0
2023-11-09 11:30:00,149.67,149.72,148.62,149.25,15933.0,146.3514,146.4003,145.3247,145.9407,15933.0
2023-11-09 12:00:00,149.25,149.48,148.91,149.09,7149.0,145.9407,146.1656,145.6082,145.7843,7149.0
2023-11-09 12:30:00,149.14,149.32,148.72,149.2,6387.0,145.8331,146.0092,145.4225,145.8918,6387.0
2023-11-09 13:00:00,149.12,149.27,148.3,148.84,8441.0,145.8136,145.9603,145.0118,145.5398,8441.0
2023-11-09 13:30:00,148.75,149.17,148.67,149.06,9835.0,145.4518,145.8625,145.3736,145.7549,9835.0
2023-11-09 14:00:00,148.91,149.27,148.54,149.16,10345.0,145.6082,145.9603,145.2464,145.8527,10345.0
2023-11-09 14:30:00,149.13,149.37,148.85,149.2,12131.0,145.8234,146.058,145.5496,145.8918,12131.0
2023-11-09 15:00:00,149.35,149.75,149.16,149.51,20302.0,146.0385,146.4296,145.8527,146.1949,20302.0
2023-11-09 15:30:00,149.39,149.39,148.86,149.31,103016.0,146.0776,146.0776,145.5594,145.9994,103016.0
2023-11-10 09:30:00,150.0,150.0,148.42,148.9,9985.0,146.6741,146.6741,145.1291,145.5985,9985.0
2023-11-10 10:00:00,148.74,149.14,147.3,147.41,11281.0,145.442,145.8331,144.0339,144.1415,11281.0
2023-11-10 10:30:00,147.41,147.95,147.08,147.65,10277.0,144.1415,144.6695,143.8188,144.3762,10277.0
2023-11-10 11:00:00,147.78,148.6,147.5,148.51,10662.0,144.5033,145.3051,144.2295,145.2171,10662.0
2023-11-10 11:30:00,148.68,148.69,147.52,147.52,11265.0,145.3833,145.3931,144.2491,144.2491,11265.0
2023-11-10 12:00:00,147.55,148.07,147.47,147.47,7657.0,144.2784,144.7869,144.2002,144.2002,7657.0
2023-11-10 12:30:00,147.5,148.2,147.46,147.93,12660.0,144.2295,144.914,144.1904,144.65,12660.0
2023-11-10 13:00:00,148.11,148.28,148.0,148.15,5817.0,144.826,144.9922,144.7184,144.8651,5817.0
2023-11-10 13:30:00,148.2,148.6,148.2,148.59,11374.0,144.914,145.3051,144.914,145.2953,11374.0
2023-11-10 14:00:00,148.8,148.8,148.29,148.29,7340.0,145.5007,145.5007,145.002,145.002,7340.0
2023-11-10 14:30:00,148.39,148.5,148.15,148.18,8819.0,145.0998,145.2073,144.8651,144.8944,8819.0
2023-11-10 15:00:00,148.18,148.43,147.8,148.4,9322.0,144.8944,145.1389,144.5229,145.1096,9322.0
2023-11-10 15:30:00,148.4,148.52,147.82,147.92,57411.0,145.1096,145.2269,144.5424,144.6402,57411.0
2023-11-13 09:30:00,147.11,148.54,146.46,148.29,16344.0,143.8482,145.2464,143.2126,145.002,16344.0
2023-11-13 10:00:00,148.24,148.68,148.19,148.19,7320.0,144.9531,145.3833,144.9042,144.9042,7320.0
2023-11-13 10:30:00,148.2,148.88,147.94,148.86,12030.0,144.914,145.5789,144.6598,145.5594,12030.0
2023-11-13 11:00:00,148.88,149.08,148.44,149.06,6983.0,145.5789,145.7745,145.1487,145.7549,6983.0
2023-11-13 11:30:00,149.1,149.56,149.0,149.53,22087.0,145.794,146.2438,145.6962,146.2145,22087.0
2023-11-13 12:00:00,149.53,149.84,149.43,149.68,8716.0,146.2145,146.5176,146.1167,146.3612,8716.0
2023-11-13 12:30:00,149.69,150.48,149.58,150.47,15799.0,146.3709,147.1434,146.2634,147.1337,15799.0
2023-11-13 13:00:00,150.38,150.39,149.61,149.62,7356.0,147.0456,147.0554,146.2927,146.3025,7356.0
2023-11-13 13:30:00,149.59,149.93,149.46,149.9,13438.0,146.2732,146.6056,146.146,146.5763,13438.0
2023-11-13 14:00:00,149.94,150.44,149.69,150.38,16513.0,146.6154,147.1043,146.3709,147.0456,16513.0
2023-11-13 14:30:00,150.39,150.49,150.03,150.13,13326.0,147.0554,147.1532,146.7034,146.8012,13326.0
2023-11-13 15:00:00,150.13,150.37,149.87,149.96,18069.0,146.8012,147.0359,146.547,146.635,18069.0
2023-11-13 15:30:00,149.95,150.38,149.87,150.32,42263.0,146.6252,147.0456,146.547,146.987,42263.0
2023-11-14 09:30:00,151.99,152.43,151.45,151.71,8946.0,148.62,149.0502,148.0919,148.3462,8946.0
2023-11-14 10:00:00,151.75,152.2,151.53,152.2,9116.0,148.3853,148.8253,148.1702,148.8253,9116.0
2023-11-14 10:30:00,152.15,152.75,152.11,152.75,8199.0,148.7764,149.3631,148.7373,149.3631,8199.0
2023-11-14 11:00:00,152.76,153.31,152.7,153.3,5051.0,149.3729,149.9107,149.3142,149.9009,5051.0
2023-11-14 11:30:00,153.34,153.82,153.2,153.38,24436.0,149.94,150.4094,149.8031,149.9791,24436.0
2023-11-14 12:00:00,153.33,153.33,152.47,152.7,7509.0,149.9302,149.9302,149.0893,149.3142,7509.0
2023-11-14 12:30:00,152.66,152.95,152.65,152.8,16786.0,149.2751,149.5587,149.2653,149.412,16786.0
2023-11-14 13:00:00,152.8,152.88,152.61,152.8,11425.0,149.412,149.4902,149.2262,149.412,11425.0
2023-11-14 13:30:00,152.87,153.04,152.71,152.75,3300.0,149.4804,149.6467,149.324,149.3631,3300.0
2023-11-14 14:00:00,152.67,152.82,152.29,152.62,12476.0,149.2849,149.4315,148.9133,149.236,12476.0
2023-11-14 14:30:00,152.77,153.07,152.74,152.88,6470.0,149.3827,149.676,149.3533,149.4902,6470.0
2023-11-14 15:00:00,152.83,153.36,152.83,153.36,6768.0,149.4413,149.9596,149.4413,149.9596,6768.0
2023-11-14 15:30:00,153.4,153.4,152.94,153.22,67242.0,149.9987,149.9987,149.5489,149.8227,67242.0
2023-11-15 09:30:00,153.37,154.65,153.37,154.45,9302.0,149.9694,151.221,149.9694,151.0254,9302.0
2023-11-15 10:00:00,154.64,155.4,154.21,154.97,15023.0,151.2112,151.9543,150.7907,151.5339,15023.0
2023-11-15 10:30:00,154.97,155.08,154.53,154.92,13028.0,151.5339,151.6414,151.1036,151.485,13028.0
2023-11-15 11:00:00,154.76,155.08,154.62,155.05,12185.0,151.3285,151.6414,151.1916,151.6121,12185.0
2023-11-15 11:30:00,154.81,154.81,154.31,154.72,6213.0,151.3774,151.3774,150.8885,151.2894,6213.0
2023-11-15 12:00:00,154.76,155.04,154.64,155.0,3985.0,151.3285,151.6023,151.2112,151.5632,3985.0
2023-11-15 12:30:00,155.07,155.07,154.47,154.56,8181.0,151.6317,151.6317,151.045,151.133,8181.0
2023-11-15 13:00:00,154.65,155.25,154.46,155.03,5591.0,151.221,151.8077,151.0352,151.5925,5591.0
2023-11-15 13:30:00,154.97,155.19,154.92,155.1,4793.0,151.5339,151.749,151.485,151.661,4793.0
2023-11-15 14:00:00,155.15,155.28,154.97,155.15,9070.0,151.7099,151.837,151.5339,151.7099,9070.0
2023-11-15 14:30:00,155.14,155.35,155.0,155.16,15005.0,151.7001,151.9055,151.5632,151.7197,15005.0
2023-11-15 15:00:00,155.2,155.27,154.88,155.09,6615.0,151.7588,151.8272,151.4459,151.6512,6615.0
2023-11-15 15:30:00,155.06,155.07,153.77,153.83,46709.0,151.6219,151.6317,150.3605,150.4192,46709.0
2023-11-16 09:30:00,154.43,154.99,152.81,153.53,11172.0,151.0058,151.5534,149.4218,150.1258,11172.0
2023-11-16 10:00:00,153.53,153.53,153.01,153.06,8647.0,150.1258,150.1258,149.6173,149.6662,8647.0
2023-11-16 10:30:00,153.14,153.28,152.74,152.82,12092.0,149.7445,149.8813,149.3533,149.4315,12092.0
2023-11-16 11:00:00,152.85,153.11,152.7,153.11,17434.0,149.4609,149.7151,149.3142,149.7151,17434.0
2023-11-16 11:30:00,153.02,153.21,152.61,152.82,10306.0,149.6271,149.8129,149.2262,149.4315,10306.0
2023-11-16 12:00:00,152.83,152.88,152.6,152.69,9499.0,149.4413,149.4902,149.2164,149.3044,9499.0
2023-11-16 12:30:00,152.68,153.43,152.67,153.39,11679.0,149.2947,150.028,149.2849,149.9889,11679.0
2023-11-16 13:00:00,153.44,153.47,152.95,153.39,7732.0,150.0378,150.0671,149.5587,149.9889,7732.0
2023-11-16 13:30:00,153.23,153.39,153.13,153.19,6164.0,149.8325,149.9889,149.7347,149.7933,6164.0
2023-11-16 14:00:00,153.19,153.42,153.16,153.31,9133.0,149.7933,150.0182,149.764,149.9107,9133.0
2023-11-16 14:30:00,153.39,153.45,153.26,153.38,10495.0,149.9889,150.0476,149.8618,149.9791,10495.0
2023-11-16 15:00:00,153.35,154.0,153.35,153.46,18003.0,149.9498,150.5854,149.9498,150.0574,18003.0
2023-11-16 15:30:00,153.46,153.77,153.27,153.48,51639.0,150.0574,150.3605,149.8716,150.0769,51639.0
2023-11-17 09:30:00,154.46,154.46,151.05,153.67,19685.0,151.0352,151.0352,147.7008,150.2627,19685.0
2023-11-17 10:00:00,153.63,154.44,153.62,154.17,6138.0,150.2236,151.0156,150.2138,150.7516,6138.0
2023-11-17 10:30:00,154.1,154.24,153.28,153.73,9442.0,150.6832,150.8201,149.8813,150.3214,9442.0
2023-11-17 11:00:00,153.56,153.66,153.11,153.11,13076.0,150.1551,150.2529,149.7151,149.7151,13076.0
2023-11-17 11:30:00,153.05,153.42,152.94,153.27,6895.0,149.6564,150.0182,149.5489,149.8716,6895.0
2023-11-17 12:00:00,153.3,153.46,152.8,153.01,8646.0,149.9009,150.0574,149.412,149.6173,8646.0
2023-11-17 12:30:00,153.12,153.34,153.09,153.18,11517.0,149.7249,149.94,149.6956,149.7836,11517.0
2023-11-17 13:00:00,153.02,153.39,152.99,153.15,8316.0,149.6271,149.9889,149.5978,149.7542,8316.0
2023-11-17 13:30:00,153.16,153.31,153.09,153.12,3824.0,149.764,149.9107,149.6956,149.7249,3824.0
2023-11-17 14:00:00,153.12,153.29,153.05,153.25,5570.0,149.7249,149.8911,149.6564,149.852,5570.0
2023-11-17 14:30:00,153.18,153.21,153.04,153.13,8369.0,149.7836,149.8129,149.6467,149.7347,8369.0
2023-11-17 15:00:00,153.22,153.29,152.78,152.86,6801.0,149.8227,149.8911,149.3924,149.4707,6801.0
2023-11-17 15:30:00,152.87,152.88,152.21,152.3,23523.0,149.4804,149.4902,148.8351,148.9231,23523.0
2023-11-20 09:30:00,152.27,152.48,151.59,152.15,13683.0,148.8937,149.0991,148.2288,148.7764,13683.0
2023-11-20 10:00:00,152.14,153.12,152.08,152.92,11460.0,148.7666,149.7249,148.708,149.5293,11460.0
2023-11-20 10:30:00,152.92,153.01,152.49,152.84,17169.0,149.5293,149.6173,149.1089,149.4511,17169.0
2023-11-20 11:00:00,152.76,153.47,152.76,153.12,10443.0,149.3729,150.0671,149.3729,149.7249,10443.0
2023-11-20 11:30:00,153.12,153.14,152.92,152.92,4541.0,149.7249,149.7445,149.5293,149.5293,4541.0
2023-11-20 12:00:00,152.94,153.01,152.82,152.94,2960.0,149.5489,149.6173,149.4315,149.5489,2960.0
2023-11-20 12:30:00,152.95,153.73,152.83,153.69,13846.0,149.5587,150.3214,149.4413,150.2823,13846.0
2023-11-20 13:00:00,153.7,153.71,153.14,153.44,6435.0,150.292,150.3018,149.7445,150.0378,6435.0
2023-11-20 13:30:00,153.42,153.52,153.31,153.38,6151.0,150.0182,150.116,149.9107,149.9791,6151.0
2023-11-20 14:00:00,153.39,153.5,153.13,153.22,4348.0,149.9889,150.0965,149.7347,149.8227,4348.0
2023-11-20 14:30:00,153.26,153.93,153.16,153.72,18942.0,149.8618,150.5169,149.764,150.3116,18942.0
2023-11-20 15:00:00,153.8,154.19,153.73,154.19,7116.0,150.3898,150.7712,150.3214,150.7712,7116.0
2023-11-20 15:30:00,154.14,154.14,153.55,153.66,37123.0,150.7223,150.7223,150.1454,150.2529,37123.0
2023-11-21 09:30:00,153.61,153.88,151.76,152.24,12087.0,150.204,150.468,148.3951,148.8644,12087.0
2023-11-21 10:00:00,152.2,152.7,151.96,152.7,14590.0,148.8253,149.3142,148.5906,149.3142,14590.0
2023-11-21 10:30:00,152.63,153.37,152.44,153.05,14971.0,149.2458,149.9694,149.06,149.6564,14971.0
2023-11-21 11:00:00,153.0,153.28,152.75,153.28,11503.0,149.6076,149.8813,149.3631,149.8813,11503.0
2023-11-21 11:30:00,153.39,153.53,153.19,153.38,8316.0,149.9889,150.1258,149.7933,149.9791,8316.0
2023-11-21 12:00:00,153.4,153.75,153.17,153.61,4982.0,149.9987,150.3409,149.7738,150.204,4982.0
2023-11-21 12:30:00,153.7,153.98,153.44,153.95,9046.0,150.292,150.5658,150.0378,150.5365,9046.0
2023-11-21 13:00:00,153.86,153.92,153.39,153.56,9971.0,150.4485,150.5072,149.9889,150.1551,9971.0
2023-11-21 13:30:00,153.65,153.98,153.58,153.69,6713.0,150.2431,150.5658,150.1747,150.2823,6713.0
2023-11-21 14:00:00,153.48,153.76,153.16,153.17,6557.0,150.0769,150.3507,149.764,149.7738,6557.0
2023-11-21 14:30:00,153.13,153.19,152.78,152.9,11250.0,149.7347,149.7933,149.3924,149.5098,11250.0
2023-11-21 15:00:00,153.03,153.13,152.7,152.75,4855.0,149.6369,149.7347,149.3142,149.3631,4855.0
2023-11-21 15:30:00,152.74,153.0,152.67,152.92,36492.0,149.3533,149.6076,149.2849,149.5293,36492.0
2023-11-22 09:30:00,153.2,154.09,153.15,153.42,8414.0,149.8031,150.6734,149.7542,150.0182,8414.0
2023-11-22 10:00:00,153.99,154.02,153.52,153.84,7555.0,150.5756,150.6049,150.116,150.4289,7555.0
2023-11-22 10:30:00,153.84,154.14,153.38,153.73,10228.0,150.4289,150.7223,149.9791,150.3214,10228.0
2023-11-22 11:00:00,153.66,153.73,153.39,153.45,13126.0,150.2529,150.3214,149.9889,150.0476,13126.0
2023-11-22 11:30:00,153.53,154.3,153.52,153.87,6829.0,150.1258,150.8787,150.116,150.4583,6829.0
2023-11-22 12:00:00,153.97,154.03,153.3,153.36,8457.0,150.556,150.6147,149.9009,149.9596,8457.0
2023-11-22 12:30:00,153.3,153.3,152.77,152.78,10056.0,149.9009,149.9009,149.3827,149.3924,10056.0
2023-11-22 13:00:00,152.82,153.1,152.66,153.0,11891.0,149.4315,149.7053,149.2751,149.6076,11891.0
2023-11-22 13:30:00,153.0,153.09,152.78,152.96,5209.0,149.6076,149.6956,149.3924,149.5684,5209.0
2023-11-22 14:00:00,153.02,153.05,152.91,152.99,5246.0,149.6271,149.6564,149.5196,149.5978,5246.0
2023-11-22 14:30:00,152.96,153.12,152.66,152.66,8888.0,149.5684,149.7249,149.2751,149.2751,8888.0
2023-11-22 15:00:00,152.68,153.04,152.67,152.92,6827.0,149.2947,149.6467,149.2849,149.5293,6827.0
2023-11-22 15:30:00,152.97,153.19,152.9,153.04,33992.0,149.5782,149.7933,149.5098,149.6467,33992.0
2023-11-24 09:30:00,153.74,153.74,151.93,152.5,15529.0,150.3311,150.3311,148.5613,149.1186,15529.0
2023-11-24 10:00:00,152.44,153.53,152.18,153.53,18611.0,149.06,150.1258,148.8057,150.1258,18611.0
2023-11-24 10:30:00,153.36,153.5,153.1,153.37,8665.0,149.9596,150.0965,149.7053,149.9694,8665.0
2023-11-24 11:00:00,153.37,153.43,152.99,153.19,7956.0,149.9694,150.028,149.5978,149.7933,7956.0
2023-11-24 11:30:00,153.21,153.53,153.01,153.05,5500.0,149.8129,150.1258,149.6173,149.6564,5500.0
2023-11-24 12:00:00,153.07,153.23,152.64,152.8,7668.0,149.676,149.8325,149.2555,149.412,7668.0
2023-11-24 12:30:00,152.81,153.82,152.81,153.82,22298.0,149.4218,150.4094,149.4218,150.4094,22298.0
2023-11-27 09:30:00,153.65,154.79,153.05,154.62,23282.0,150.2431,151.3579,149.6564,151.1916,23282.0
2023-11-27 10:00:00,154.71,155.48,154.55,154.79,16025.0,151.2796,152.0326,151.1232,151.3579,16025.0
2023-11-27 10:30:00,154.6,154.86,154.43,154.51,13016.0,151.1721,151.4263,151.0058,151.0841,13016.0
2023-11-27 11:00:00,154.52,154.69,154.1,154.58,11594.0,151.0939,151.2601,150.6832,151.1525,11594.0
2023-11-27 11:30:00,154.55,154.76,154.2,154.66,9183.0,151.1232,151.3285,150.7809,151.2307,9183.0
2023-11-27 12:00:00,154.68,154.68,154.05,154.32,8758.0,151.2503,151.2503,150.6343,150.8983,8758.0
2023-11-27 12:30:00,154.32,154.32,154.07,154.17,9829.0,150.8983,150.8983,150.6538,150.7516,9829.0
2023-11-27 13:00:00,154.14,154.19,153.85,153.92,7214.0,150.7223,150.7712,150.4387,150.5072,7214.0
2023-11-27 13:30:00,153.91,154.14,153.91,153.97,9134.0,150.4974,150.7223,150.4974,150.556,9134.0
2023-11-27 14:00:00,153.98,154.05,153.71,153.74,8892.0,150.5658,150.6343,150.3018,150.3311,8892.0
2023-11-27 14:30:00,153.76,153.89,153.61,153.71,9234.0,150.3507,150.4778,150.204,150.3018,9234.0
2023-11-27 15:00:00,153.76,153.94,153.63,153.9,10477.0,150.3507,150.5267,150.2236,150.4876,10477.0
2023-11-27 15:30:00,153.95,154.16,153.64,153.96,56220.0,150.5365,150.7418,150.2334,150.5463,56220.0
2023-11-28 09:30:00,154.11,154.94,153.57,153.61,11307.0,150.6929,151.5045,150.1649,150.204,11307.0
2023-11-28 10:00:00,153.23,154.67,153.22,154.67,12253.0,149.8325,151.2405,149.8227,151.2405,12253.0
2023-11-28 10:30:00,154.67,155.27,154.44,155.14,8154.0,151.2405,151.8272,151.0156,151.7001,8154.0
2023-11-28 11:00:00,155.25,155.73,154.99,155.58,28872.0,151.8077,152.277,151.5534,152.1304,28872.0
2023-11-28 11:30:00,155.58,155.58,155.02,155.02,6062.0,152.1304,152.1304,151.5828,151.5828,6062.0
2023-11-28 12:00:00,154.82,155.42,154.73,154.96,14274.0,151.3872,151.9739,151.2992,151.5241,14274.0
2023-11-28 12:30:00,154.81,155.09,154.68,155.01,6484.0,151.3774,151.6512,151.2503,151.573,6484.0
2023-11-28 13:00:00,154.89,154.91,154.51,154.83,5078.0,151.4556,151.4752,151.0841,151.397,5078.0
2023-11-28 13:30:00,154.94,155.23,154.85,154.97,6872.0,151.5045,151.7881,151.4165,151.5339,6872.0
2023-11-28 14:00:00,154.94,155.11,154.45,154.45,9654.0,151.5045,151.6708,151.0254,151.0254,9654.0
2023-11-28 14:30:00,154.47,155.08,154.46,155.03,15460.0,151.045,151.6414,151.0352,151.5925,15460.0
2023-11-28 15:00:00,155.03,155.16,154.44,154.64,11314.0,151.5925,151.7197,151.0156,151.2112,11314.0
2023-11-28 15:30:00,154.64,155.23,154.56,155.1,45314.0,151.2112,151.7881,151.133,151.661,45314.0
2023-11-29 09:30:00,156.1,156.39,155.37,156.3,10218.0,152.6388,152.9224,151.925,152.8344,10218.0
2023-11-29 10:00:00,156.44,156.77,156.32,156.77,11584.0,152.9713,153.294,152.8539,153.294,11584.0
2023-11-29 10:30:00,156.66,157.27,156.22,157.09,18856.0,153.1864,153.7829,152.7562,153.6069,18856.0
2023-11-29 11:00:00,157.09,157.37,156.56,157.05,13635.0,153.6069,153.8807,153.0886,153.5678,13635.0
2023-11-29 11:30:00,156.96,157.37,156.9,157.37,7732.0,153.4798,153.8807,153.4211,153.8807,7732.0
2023-11-29 12:00:00,157.32,158.06,157.27,157.61,18018.0,153.8318,154.5554,153.7829,154.1153,18018.0
2023-11-29 12:30:00,157.69,157.72,157.18,157.32,7599.0,154.1936,154.2229,153.6949,153.8318,7599.0
2023-11-29 13:00:00,157.38,157.82,157.04,157.75,11461.0,153.8904,154.3207,153.558,154.2522,11461.0
2023-11-29 13:30:00,157.89,157.89,157.41,157.41,17088.0,154.3891,154.3891,153.9198,153.9198,17088.0
2023-11-29 14:00:00,157.44,157.44,156.59,156.59,8465.0,153.9491,153.9491,153.118,153.118,8465.0
2023-11-29 14:30:00,156.48,156.48,156.18,156.41,20388.0,153.0104,153.0104,152.717,152.9419,20388.0
2023-11-29 15:00:00,156.44,156.66,156.4,156.42,12335.0,152.9713,153.1864,152.9322,152.9517,12335.0
2023-11-29 15:30:00,156.47,156.54,155.88,156.01,45498.0,153.0006,153.0691,152.4237,152.5508,45498.0
2023-11-30 09:30:00,155.9,156.99,154.77,156.54,17551.0,152.9428,154.0121,151.8342,153.5706,17551.0
2023-11-30 10:00:00,156.82,157.38,156.07,157.38,30131.0,153.8453,154.3947,153.1096,154.3947,30131.0
2023-11-30 10:30:00,157.34,157.99,157.13,157.97,23036.0,154.3555,154.9931,154.1495,154.9735,23036.0
2023-11-30 11:00:00,157.97,158.35,157.94,158.28,15564.0,154.9735,155.3463,154.9441,155.2776,15564.0
2023-11-30 11:30:00,158.28,158.29,157.22,157.43,20484.0,155.2776,155.2875,154.2377,154.4438,20484.0
2023-11-30 12:00:00,157.51,157.51,157.11,157.24,13626.0,154.5222,154.5222,154.1298,154.2574,13626.0
2023-11-30 12:30:00,157.25,157.86,157.06,157.41,20343.0,154.2672,154.8656,154.0808,154.4241,20343.0
2023-11-30 13:00:00,157.48,157.93,157.42,157.76,18402.0,154.4928,154.9343,154.434,154.7675,18402.0
2023-11-30 13:30:00,157.75,158.27,157.57,157.93,22571.0,154.7577,155.2678,154.5811,154.9343,22571.0
2023-11-30 14:00:00,157.92,157.97,157.67,157.79,14658.0,154.9245,154.9735,154.6792,154.7969,14658.0
2023-11-30 14:30:00,157.89,157.98,157.41,157.73,20894.0,154.895,154.9833,154.4241,154.7381,20894.0
2023-11-30 15:00:00,157.69,157.73,157.38,157.43,20353.0,154.6988,154.7381,154.3947,154.4438,20353.0
2023-11-30 15:30:00,157.43,158.83,156.58,158.74,181287.0,154.4438,155.8172,153.6099,155.7289,181287.0
2023-12-01 09:30:00,158.68,159.64,157.72,159.29,19895.0,155.6701,156.6118,154.7283,156.2685,19895.0
2023-12-01 10:00:00,159.48,159.68,158.72,159.14,14944.0,156.4549,156.6511,155.7093,156.1213,14944.0
2023-12-01 10:30:00,159.05,160.21,159.01,159.82,15754.0,156.033,157.171,155.9938,156.7884,15754.0
2023-12-01 11:00:00,159.6,160.15,159.35,159.96,20863.0,156.5726,157.1122,156.3273,156.9258,20863.0
2023-12-01 11:30:00,160.06,160.81,159.75,160.79,10473.0,157.0239,157.7596,156.7198,157.74,10473.0
2023-12-01 12:00:00,160.69,160.7,160.5,160.64,7677.0,157.6419,157.6517,157.4555,157.5929,7677.0
2023-12-01 12:30:00,160.7,160.93,160.52,160.77,6990.0,157.6517,157.8774,157.4752,157.7204,6990.0
2023-12-01 13:00:00,160.87,161.37,160.81,161.17,22596.0,157.8185,158.309,157.7596,158.1128,22596.0
2023-12-01 13:30:00,161.07,161.18,160.98,161.09,6459.0,158.0147,158.1226,157.9264,158.0343,6459.0
2023-12-01 14:00:00,161.21,161.45,161.11,161.11,6171.0,158.1521,158.3875,158.054,158.054,6171.0
2023-12-01 14:30:00,161.21,161.21,160.72,160.95,8464.0,158.1521,158.1521,157.6714,157.897,8464.0
2023-12-01 15:00:00,161.0,161.0,160.61,160.89,9646.0,157.946,157.946,157.5634,157.8381,9646.0
2023-12-01 15:30:00,160.91,161.27,160.74,160.8,54597.0,157.8578,158.2109,157.691,157.7498,54597.0
2023-12-04 09:30:00,159.82,163.09,159.82,161.58,13224.0,156.7884,159.9964,156.7884,158.515,13224.0
2023-12-04 10:00:00,161.43,161.67,160.88,161.17,9926.0,158.3679,158.6033,157.8283,158.1128,9926.0
2023-12-04 10:30:00,161.16,161.44,160.58,160.59,9757.0,158.103,158.3777,157.534,157.5438,9757.0
2023-12-04 11:00:00,160.53,161.37,160.41,161.35,8337.0,157.485,158.309,157.3672,158.2894,8337.0
2023-12-04 11:30:00,161.23,161.7,160.9,161.6,8799.0,158.1717,158.6328,157.8479,158.5347,8799.0
2023-12-04 12:00:00,161.62,161.71,161.39,161.54,7804.0,158.5543,158.6426,158.3286,158.4758,7804.0
2023-12-04 12:30:00,161.47,161.8,161.4,161.71,5990.0,158.4071,158.7309,158.3385,158.6426,5990.0
2023-12-04 13:00:00,161.62,161.83,161.4,161.62,6857.0,158.5543,158.7603,158.3385,158.5543,6857.0
2023-12-04 13:30:00,161.53,162.09,161.47,161.75,15958.0,158.466,159.0154,158.4071,158.6818,15958.0
2023-12-04 14:00:00,161.87,162.19,161.59,161.99,13194.0,158.7995,159.1135,158.5249,158.9173,13194.0
2023-12-04 14:30:00,162.11,162.56,162.04,162.32,16336.0,159.035,159.4765,158.9663,159.241,16336.0
2023-12-04 15:00:00,162.39,162.82,162.27,162.51,24927.0,159.3097,159.7315,159.192,159.4274,24927.0
2023-12-04 15:30:00,162.54,162.8,162.3,162.76,42627.0,159.4568,159.7119,159.2214,159.6727,42627.0
2023-12-05 09:30:00,162.4,162.87,160.86,162.01,8516.0,159.3195,159.7806,157.8087,158.9369,8516.0
2023-12-05 10:00:00,161.71,162.11,161.33,161.54,4534.0,158.6426,159.035,158.2698,158.4758,4534.0
2023-12-05 10:30:00,161.6,161.88,161.25,161.88,6431.0,158.5347,158.8094,158.1913,158.8094,6431.0
2023-12-05 11:00:00,161.89,161.97,161.23,161.63,6686.0,158.8192,158.8976,158.1717,158.5641,6686.0
2023-12-05 11:30:00,161.7,161.7,160.96,161.11,6175.0,158.6328,158.6328,157.9068,158.054,6175.0
2023-12-05 12:00:00,161.24,161.31,160.81,160.81,5707.0,158.1815,158.2502,157.7596,157.7596,5707.0
2023-12-05 12:30:00,160.86,160.93,160.61,160.93,7744.0,157.8087,157.8774,157.5634,157.8774,7744.0
2023-12-05 13:00:00,160.95,161.39,160.9,161.12,7419.0,157.897,158.3286,157.8479,158.0638,7419.0
2023-12-05 13:30:00,161.19,161.22,160.87,161.0,4316.0,158.1324,158.1619,157.8185,157.946,4316.0
2023-12-05 14:00:00,161.03,161.39,160.91,161.27,5844.0,157.9755,158.3286,157.8578,158.2109,5844.0
2023-12-05 14:30:00,161.19,161.32,161.06,161.26,7536.0,158.1324,158.26,158.0049,158.2011,7536.0
2023-12-05 15:00:00,161.28,161.49,161.21,161.33,7217.0,158.2207,158.4268,158.1521,158.2698,7217.0
2023-12-05 15:30:00,161.32,161.45,161.07,161.26,31931.0,158.26,158.3875,158.0147,158.2011,31931.0
2023-12-06 09:30:00,163.2,165.47,163.2,164.93,55590.0,160.1043,162.3313,160.1043,161.8015,55590.0
2023-12-06 10:00:00,164.74,165.2,164.45,164.56,32524.0,161.6151,162.0664,161.3306,161.4385,32524.0
2023-12-06 10:30:00,164.44,166.0,164.44,165.51,51955.0,161.3208,162.8512,161.3208,162.3705,51955.0
2023-12-06 11:00:00,165.5,166.07,165.46,165.81,30636.0,162.3607,162.9199,162.3214,162.6648,30636.0
2023-12-06 11:30:00,165.81,166.0,165.34,165.67,19542.0,162.6648,162.8512,162.2037,162.5275,19542.0
2023-12-06 12:00:00,165.67,165.81,165.46,165.65,26607.0,162.5275,162.6648,162.3214,162.5078,26607.0
2023-12-06 12:30:00,165.66,166.1,165.43,166.07,14911.0,162.5177,162.9493,162.292,162.9199,14911.0
2023-12-06 13:00:00,166.03,166.61,165.88,166.6,11141.0,162.8806,163.4496,162.7335,163.4398,11141.0
2023-12-06 13:30:00,166.65,166.65,166.17,166.23,14839.0,163.4889,163.4889,163.018,163.0768,14839.0
2023-12-06 14:00:00,166.28,166.71,166.19,166.41,22405.0,163.1259,163.5477,163.0376,163.2534,22405.0
2023-12-06 14:30:00,166.41,166.53,166.03,166.03,20921.0,163.2534,163.3711,162.8806,162.8806,20921.0
2023-12-06 15:00:00,165.97,166.73,165.96,166.47,37323.0,162.8218,163.5674,162.812,163.3123,37323.0
2023-12-06 15:30:00,166.51,166.57,165.17,165.37,112408.0,163.3515,163.4104,162.0369,162.2332,112408.0
2023-12-07 09:30:00,165.45,165.66,165.23,165.56,5381.0,162.3116,162.5177,162.0958,162.4195,5381.0
2023-12-07 10:00:00,165.47,165.61,164.57,164.65,8421.0,162.3313,162.4686,161.4483,161.5268,8421.0
2023-12-07 10:30:00,164.63,165.07,164.4,164.44,19824.0,161.5072,161.9388,161.2816,161.3208,19824.0
2023-12-07 11:00:00,164.57,164.83,163.81,163.94,8968.0,161.4483,161.7034,160.7027,160.8303,8968.0
2023-12-07 11:30:00,163.97,164.45,163.85,163.87,7903.0,160.8597,161.3306,160.742,160.7616,7903.0
2023-12-07 12:00:00,163.89,164.65,163.61,164.63,16048.0,160.7812,161.5268,160.5065,161.5072,16048.0
2023-12-07 12:30:00,164.56,164.68,164.28,164.42,5895.0,161.4385,161.5562,161.1638,161.3012,5895.0
2023-12-07 13:00:00,164.46,165.05,164.41,164.86,6678.0,161.3404,161.9192,161.2914,161.7328,6678.0
2023-12-07 13:30:00,164.88,165.12,164.85,164.93,6808.0,161.7524,161.9879,161.723,161.8015,6808.0
2023-12-07 14:00:00,165.01,165.01,164.79,164.96,5308.0,161.88,161.88,161.6642,161.8309,5308.0
2023-12-07 14:30:00,164.86,164.99,164.47,164.47,6357.0,161.7328,161.8604,161.3502,161.3502,6357.0
2023-12-07 15:00:00,164.45,165.09,164.44,165.06,7899.0,161.3306,161.9585,161.3208,161.929,7899.0
2023-12-07 15:30:00,165.06,165.29,164.84,165.16,40726.0,161.929,162.1547,161.7132,162.0271,40726.0
2023-12-08 09:30:00,165.48,165.78,164.82,165.39,14588.0,162.3411,162.6354,161.6936,162.2528,14588.0
2023-12-08 10:00:00,165.47,165.98,165.47,165.92,11306.0,162.3313,162.8316,162.3313,162.7727,11306.0
2023-12-08 10:30:00,165.99,166.01,165.13,165.38,14131.0,162.8414,162.861,161.9977,162.243,14131.0
2023-12-08 11:00:00,165.31,165.42,164.78,164.78,13088.0,162.1743,162.2822,161.6543,161.6543,13088.0
2023-12-08 11:30:00,164.85,165.11,164.23,164.61,13553.0,161.723,161.9781,161.1148,161.4876,13553.0
2023-12-08 12:00:00,164.66,164.81,164.42,164.75,9537.0,161.5366,161.6838,161.3012,161.6249,9537.0
2023-12-08 12:30:00,164.78,164.96,164.67,164.71,10411.0,161.6543,161.8309,161.5464,161.5857,10411.0
2023-12-08 13:00:00,164.64,165.07,164.64,165.05,7921.0,161.517,161.9388,161.517,161.9192,7921.0
2023-12-08 13:30:00,165.04,165.14,164.75,165.14,10342.0,161.9094,162.0075,161.6249,162.0075,10342.0
2023-12-08 14:00:00,165.15,165.22,164.9,165.02,7920.0,162.0173,162.086,161.7721,161.8898,7920.0
2023-12-08 14:30:00,165.02,165.2,164.97,165.17,10155.0,161.8898,162.0664,161.8407,162.0369,10155.0
2023-12-08 15:00:00,165.15,165.27,165.01,165.14,12376.0,162.0173,162.135,161.88,162.0075,12376.0
2023-12-08 15:30:00,165.17,165.3,164.64,164.69,60037.0,162.0369,162.1645,161.517,161.5661,60037.0
2023-12-11 09:30:00,164.32,165.09,163.46,164.61,9578.0,161.2031,161.9585,160.3594,161.4876,9578.0
2023-12-11 10:00:00,164.72,164.73,164.24,164.29,7640.0,161.5955,161.6053,161.1246,161.1736,7640.0
2023-12-11 10:30:00,164.38,165.32,164.13,165.06,14885.0,161.2619,162.1841,161.0167,161.929,14885.0
2023-12-11 11:00:00,165.02,165.14,164.71,164.83,10332.0,161.8898,162.0075,161.5857,161.7034,10332.0
2023-12-11 11:30:00,164.8,165.06,164.75,165.06,19858.0,161.674,161.929,161.6249,161.929,19858.0
2023-12-11 12:00:00,165.02,165.03,164.59,164.69,18505.0,161.8898,161.8996,161.4679,161.5661,18505.0
2023-12-11 12:30:00,164.66,164.81,164.54,164.54,8136.0,161.5366,161.6838,161.4189,161.4189,8136.0
2023-12-11 13:00:00,164.43,164.62,164.31,164.49,16766.0,161.311,161.4974,161.1933,161.3698,16766.0
2023-12-11 13:30:00,164.52,164.84,164.52,164.81,6996.0,161.3993,161.7132,161.3993,161.6838,6996.0
2023-12-11 14:00:00,164.85,164.86,164.52,164.53,7568.0,161.723,161.7328,161.3993,161.4091,7568.0
2023-12-11 14:30:00,164.54,164.64,164.44,164.44,6426.0,161.4189,161.517,161.3208,161.3208,6426.0
2023-12-11 15:00:00,164.49,164.63,164.37,164.53,10300.0,161.3698,161.5072,161.2521,161.4091,10300.0
2023-12-11 15:30:00,164.52,164.64,164.27,164.38,38186.0,161.3993,161.517,161.154,161.2619,38186.0
2023-12-12 09:30:00,165.02,165.02,164.21,164.81,9081.0,161.8898,161.8898,161.0952,161.6838,9081.0
2023-12-12 10:00:00,164.75,165.24,164.29,165.16,5794.0,161.6249,162.1056,161.1736,162.0271,5794.0
2023-12-12 10:30:00,165.16,165.43,164.92,165.01,7345.0,162.0271,162.292,161.7917,161.88,7345.0
2023-12-12 11:00:00,165.02,165.09,164.62,165.08,6670.0,161.8898,161.9585,161.4974,161.9487,6670.0
2023-12-12 11:30:00,165.09,165.27,164.89,165.06,5475.0,161.9585,162.135,161.7623,161.929,5475.0
2023-12-12 12:00:00,164.92,165.95,164.85,165.95,9943.0,161.7917,162.8022,161.723,162.8022,9943.0
2023-12-12 12:30:00,165.97,166.15,165.87,166.02,3345.0,162.8218,162.9984,162.7237,162.8708,3345.0
2023-12-12 13:00:00,166.05,166.24,165.96,166.11,6334.0,162.9003,163.0866,162.812,162.9591,6334.0
2023-12-12 13:30:00,166.2,166.3,166.05,166.17,3549.0,163.0474,163.1455,162.9003,163.018,3549.0
2023-12-12 14:00:00,166.25,166.3,166.07,166.23,5797.0,163.0965,163.1455,162.9199,163.0768,5797.0
2023-12-12 14:30:00,166.1,166.16,165.79,166.05,9586.0,162.9493,163.0082,162.6452,162.9003,9586.0
2023-12-12 15:00:00,166.06,166.24,165.99,166.02,6413.0,162.9101,163.0866,162.8414,162.8708,6413.0
2023-12-12 15:30:00,166.03,166.14,165.77,166.07,34120.0,162.8806,162.9885,162.6256,162.9199,34120.0
2023-12-13 09:30:00,165.97,166.13,165.66,165.92,7276.0,162.8218,162.9787,162.5177,162.7727,7276.0
2023-12-13 10:00:00,165.79,166.77,165.78,166.64,9351.0,162.6452,163.6066,162.6354,163.4791,9351.0
2023-12-13 10:30:00,166.56,166.95,166.47,166.66,8796.0,163.4006,163.7832,163.3123,163.4987,8796.0
2023-12-13 11:00:00,166.6,166.72,166.46,166.52,6211.0,163.4398,163.5575,163.3025,163.3613,6211.0
2023-12-13 11:30:00,166.51,166.55,166.0,166.0,14806.0,163.3515,163.3908,162.8512,162.8512,14806.0
2023-12-13 12:00:00,166.0,166.18,165.85,165.95,7047.0,162.8512,163.0278,162.704,162.8022,7047.0
2023-12-13 12:30:00,165.94,166.28,165.76,165.87,13335.0,162.7923,163.1259,162.6158,162.7237,13335.0
2023-12-13 13:00:00,165.89,166.02,165.79,165.97,4990.0,162.7433,162.8708,162.6452,162.8218,4990.0
2023-12-13 13:30:00,165.99,166.26,165.96,166.01,6230.0,162.8414,163.1063,162.812,162.861,6230.0
2023-12-13 14:00:00,166.19,167.65,166.14,167.65,16722.0,163.0376,164.4699,162.9885,164.4699,16722.0
2023-12-13 14:30:00,167.64,168.42,167.43,168.31,10400.0,164.4601,165.2253,164.2541,165.1174,10400.0
2023-12-13 15:00:00,168.29,168.56,167.73,168.03,13966.0,165.0978,165.3626,164.5484,164.8427,13966.0
2023-12-13 15:30:00,168.03,169.07,168.02,168.15,102573.0,164.8427,165.863,164.8329,164.9604,102573.0
2023-12-14 09:30:00,170.27,170.27,167.96,168.57,14858.0,167.0402,167.0402,164.774,165.3725,14858.0
2023-12-14 10:00:00,168.93,169.45,168.38,168.82,21576.0,165.7256,166.2358,165.1861,165.6177,21576.0
2023-12-14 10:30:00,168.79,168.97,167.82,167.85,9429.0,165.5883,165.7649,164.6367,164.6661,9429.0
2023-12-14 11:00:00,167.92,168.04,166.98,167.21,14977.0,164.7348,164.8525,163.8126,164.0383,14977.0
2023-12-14 11:30:00,167.26,167.49,167.0,167.04,8638.0,164.0873,164.3129,163.8322,163.8715,8638.0
2023-12-14 12:00:00,167.09,167.25,166.72,166.76,6895.0,163.9205,164.0775,163.5575,163.5968,6895.0
2023-12-14 12:30:00,166.66,166.7,166.01,166.01,16572.0,163.4987,163.5379,162.861,162.861,16572.0
2023-12-14 13:00:00,165.9,166.03,165.44,165.97,21707.0,162.7531,162.8806,162.3018,162.8218,21707.0
2023-12-14 13:30:00,166.01,166.01,165.12,165.73,8000.0,162.861,162.861,161.9879,162.5863,8000.0
2023-12-14 14:00:00,165.71,167.47,165.7,167.3,25781.0,162.5667,164.2933,162.5569,164.1265,25781.0
2023-12-14 14:30:00,167.13,167.37,166.84,167.06,9533.0,163.9598,164.1952,163.6753,163.8911,9533.0
2023-12-14 15:00:00,167.04,167.08,166.39,167.03,9531.0,163.8715,163.9107,163.2338,163.8617,9531.0
2023-12-14 15:30:00,167.05,167.08,166.44,166.93,44762.0,163.8813,163.9107,163.2829,163.7636,44762.0
2023-12-15 09:30:00,166.35,166.46,164.2,165.57,74535.0,163.1946,163.3025,161.0853,162.4294,74535.0
2023-12-15 10:00:00,165.74,165.92,165.11,165.2,7060.0,162.5961,162.7727,161.9781,162.0664,7060.0
2023-12-15 10:30:00,165.11,165.95,165.04,165.55,35497.0,161.9781,162.8022,161.9094,162.4097,35497.0
2023-12-15 11:00:00,165.59,165.62,164.36,164.52,8538.0,162.449,162.4784,161.2423,161.3993,8538.0
2023-12-15 11:30:00,164.53,164.94,164.24,164.56,29117.0,161.4091,161.8113,161.1246,161.4385,29117.0
2023-12-15 12:00:00,164.55,164.75,164.33,164.44,8739.0,161.4287,161.6249,161.2129,161.3208,8739.0
2023-12-15 12:30:00,164.43,164.52,163.95,163.95,6149.0,161.311,161.3993,160.8401,160.8401,6149.0
2023-12-15 13:00:00,164.02,164.47,164.01,164.34,11066.0,160.9088,161.3502,160.8989,161.2227,11066.0
2023-12-15 13:30:00,164.32,164.39,163.99,164.15,9886.0,161.2031,161.2717,160.8793,161.0363,9886.0
2023-12-15 14:00:00,164.15,164.29,163.81,164.12,9163.0,161.0363,161.1736,160.7027,161.0069,9163.0
2023-12-15 14:30:00,164.12,164.56,164.12,164.31,14774.0,161.0069,161.4385,161.0069,161.1933,14774.0
2023-12-15 15:00:00,164.33,164.45,164.19,164.4,11871.0,161.2129,161.3306,161.0755,161.2816,11871.0
2023-12-15 15:30:00,164.38,164.71,163.79,164.32,71110.0,161.2619,161.5857,160.6831,161.2031,71110.0
2023-12-18 09:30:00,165.42,165.43,164.19,165.11,7845.0,162.2822,162.292,161.0755,161.9781,7845.0
2023-12-18 10:00:00,165.31,165.31,164.53,164.73,6040.0,162.1743,162.1743,161.4091,161.6053,6040.0
2023-12-18 10:30:00,164.51,164.86,164.4,164.8,12744.0,161.3895,161.7328,161.2816,161.674,12744.0
2023-12-18 11:00:00,164.75,164.82,164.49,164.59,17767.0,161.6249,161.6936,161.3698,161.4679,17767.0
2023-12-18 11:30:00,164.63,165.13,164.43,165.06,11296.0,161.5072,161.9977,161.311,161.929,11296.0
2023-12-18 12:00:00,164.95,165.31,164.75,165.22,9655.0,161.8211,162.1743,161.6249,162.086,9655.0
2023-12-18 12:30:00,165.14,165.76,165.14,165.76,19247.0,162.0075,162.6158,162.0075,162.6158,19247.0
2023-12-18 13:00:00,165.78,165.78,165.37,165.57,8814.0,162.6354,162.6354,162.2332,162.4294,8814.0
2023-12-18 13:30:00,165.53,165.86,165.51,165.86,16016.0,162.3901,162.7139,162.3705,162.7139,16016.0
2023-12-18 14:00:00,165.94,166.23,165.81,166.02,10383.0,162.7923,163.0768,162.6648,162.8708,10383.0
2023-12-18 14:30:00,166.05,166.13,165.78,166.13,13793.0,162.9003,162.9787,162.6354,162.9787,13793.0
2023-12-18 15:00:00,166.11,166.4,166.1,166.31,6789.0,162.9591,163.2436,162.9493,163.1553,6789.0
2023-12-18 15:30:00,166.34,166.57,166.17,166.33,26601.0,163.1848,163.4104,163.018,163.1749,26601.0
2023-12-19 09:30:00,166.28,166.71,164.54,165.15,17418.0,163.1259,163.5477,161.4189,162.0173,17418.0
2023-12-19 10:00:00,165.16,165.4,164.81,164.84,15467.0,162.0271,162.2626,161.6838,161.7132,15467.0
2023-12-19 10:30:00,164.68,165.2,164.55,164.78,17657.0,161.5562,162.0664,161.4287,161.6543,17657.0
2023-12-19 11:00:00,164.8,164.97,164.6,164.86,24274.0,161.674,161.8407,161.4778,161.7328,24274.0
2023-12-19 11:30:00,164.75,165.11,164.47,164.93,12052.0,161.6249,161.9781,161.3502,161.8015,12052.0
2023-12-19 12:00:00,164.9,165.41,164.9,165.37,13584.0,161.7721,162.2724,161.7721,162.2332,13584.0
2023-12-19 12:30:00,165.38,165.62,165.11,165.12,21206.0,162.243,162.4784,161.9781,161.9879,21206.0
2023-12-19 13:00:00,165.23,165.23,164.85,164.96,2942.0,162.0958,162.0958,161.723,161.8309,2942.0
2023-12-19 13:30:00,165.08,165.56,165.06,165.2,8730.0,161.9487,162.4195,161.929,162.0664,8730.0
2023-12-19 14:00:00,165.16,165.25,165.08,165.22,4618.0,162.0271,162.1154,161.9487,162.086,4618.0
2023-12-19 14:30:00,165.18,165.25,164.76,164.95,10014.0,162.0468,162.1154,161.6347,161.8211,10014.0
2023-12-19 15:00:00,165.09,165.33,164.96,165.14,18657.0,161.9585,162.1939,161.8309,162.0075,18657.0
2023-12-19 15:30:00,165.09,165.66,164.97,165.23,54644.0,161.9585,162.5177,161.8407,162.0958,54644.0
2023-12-20 09:30:00,165.7,166.52,164.99,165.84,21040.0,162.5569,163.3613,161.8604,162.6942,21040.0
2023-12-20 10:00:00,166.01,166.52,165.7,166.47,24635.0,162.861,163.3613,162.5569,163.3123,24635.0
2023-12-20 10:30:00,166.5,166.79,166.49,166.69,15410.0,163.3417,163.6262,163.3319,163.5281,15410.0
2023-12-20 11:00:00,166.66,166.84,165.95,166.55,12204.0,163.4987,163.6753,162.8022,163.3908,12204.0
2023-12-20 11:30:00,166.52,166.53,165.91,166.22,11930.0,163.3613,163.3711,162.7629,163.067,11930.0
2023-12-20 12:00:00,166.28,166.51,166.18,166.33,33819.0,163.1259,163.3515,163.0278,163.1749,33819.0
2023-12-20 12:30:00,166.27,166.32,166.05,166.08,12729.0,163.1161,163.1651,162.9003,162.9297,12729.0
2023-12-20 13:00:00,166.09,166.13,165.81,166.07,10081.0,162.9395,162.9787,162.6648,162.9199,10081.0
2023-12-20 13:30:00,166.14,166.15,165.78,165.78,5789.0,162.9885,162.9984,162.6354,162.6354,5789.0
2023-12-20 14:00:00,165.79,165.83,165.5,165.68,10585.0,162.6452,162.6844,162.3607,162.5373,10585.0
2023-12-20 14:30:00,165.71,165.8,164.41,164.43,28467.0,162.5667,162.655,161.2914,161.311,28467.0
2023-12-20 15:00:00,164.25,164.45,163.33,163.36,70486.0,161.1344,161.3306,160.2318,160.2613,70486.0
2023-12-20 15:30:00,163.41,163.68,162.7,162.85,66642.0,160.3103,160.5752,159.6138,159.761,66642.0
2023-12-21 09:30:00,163.27,164.15,163.12,164.15,5321.0,160.173,161.0363,160.0258,161.0363,5321.0
2023-12-21 10:00:00,163.66,163.96,162.98,163.09,5580.0,160.5556,160.8499,159.8885,159.9964,5580.0
2023-12-21 10:30:00,163.15,163.54,162.69,162.83,10339.0,160.0553,160.4379,159.604,159.7413,10339.0
2023-12-21 11:00:00,162.91,163.35,162.8,163.33,5596.0,159.8198,160.2515,159.7119,160.2318,5596.0
2023-12-21 11:30:00,163.38,163.39,162.38,162.54,5272.0,160.2809,160.2907,159.2999,159.4568,5272.0
2023-12-21 12:00:00,162.52,162.99,162.21,162.85,10906.0,159.4372,159.8983,159.1331,159.761,10906.0
2023-12-21 12:30:00,162.83,163.08,162.73,162.74,7940.0,159.7413,159.9866,159.6432,159.653,7940.0
2023-12-21 13:00:00,162.84,162.92,162.12,162.61,7699.0,159.7511,159.8296,159.0448,159.5255,7699.0
2023-12-21 13:30:00,162.54,162.8,162.4,162.79,10702.0,159.4568,159.7119,159.3195,159.7021,10702.0
2023-12-21 14:00:00,162.74,162.89,162.37,162.67,9130.0,159.653,159.8002,159.2901,159.5844,9130.0
2023-12-21 14:30:00,162.63,163.0,162.55,162.77,8456.0,159.5451,159.9081,159.4666,159.6825,8456.0
2023-12-21 15:00:00,162.8,162.94,162.59,162.94,8704.0,159.7119,159.8492,159.5059,159.8492,8704.0
2023-12-21 15:30:00,162.97,163.55,162.78,163.32,42148.0,159.8787,160.4477,159.6923,160.222,42148.0
2023-12-22 09:30:00,163.81,165.0,161.99,164.87,14711.0,160.7027,161.8702,158.9173,161.7426,14711.0
2023-12-22 10:00:00,164.77,164.78,164.1,164.31,7302.0,161.6445,161.6543,160.9872,161.1933,7302.0
2023-12-22 10:30:00,164.55,165.23,164.3,164.73,13381.0,161.4287,162.0958,161.1834,161.6053,13381.0
2023-12-22 11:00:00,164.78,165.36,164.49,165.25,11928.0,161.6543,162.2233,161.3698,162.1154,11928.0
2023-12-22 11:30:00,165.34,165.34,164.83,165.07,12697.0,162.2037,162.2037,161.7034,161.9388,12697.0
2023-12-22 12:00:00,165.02,165.16,164.33,165.06,13211.0,161.8898,162.0271,161.2129,161.929,13211.0
2023-12-22 12:30:00,165.06,165.3,164.76,165.3,13757.0,161.929,162.1645,161.6347,162.1645,13757.0
2023-12-22 13:00:00,165.25,165.55,165.25,165.33,13276.0,162.1154,162.4097,162.1154,162.1939,13276.0
2023-12-22 13:30:00,165.28,165.58,165.12,165.57,19283.0,162.1449,162.4392,161.9879,162.4294,19283.0
2023-12-22 14:00:00,165.52,165.53,164.26,164.26,33974.0,162.3803,162.3901,161.1442,161.1442,33974.0
2023-12-22 14:30:00,164.22,165.21,164.01,165.1,13680.0,161.105,162.0762,160.8989,161.9683,13680.0
2023-12-22 15:00:00,165.11,165.24,164.78,165.19,18544.0,161.9781,162.1056,161.6543,162.0566,18544.0
2023-12-22 15:30:00,165.18,165.34,164.8,165.2,42813.0,162.0468,162.2037,161.674,162.0664,42813.0
2023-12-26 09:30:00,165.08,165.9,164.78,165.37,6345.0,161.9487,162.7531,161.6543,162.2332,6345.0
2023-12-26 10:00:00,165.42,165.59,165.14,165.33,3679.0,162.2822,162.449,162.0075,162.1939,3679.0
2023-12-26 10:30:00,165.25,165.89,165.25,165.81,34972.0,162.1154,162.7433,162.1154,162.6648,34972.0
2023-12-26 11:00:00,165.72,165.82,165.47,165.56,11794.0,162.5765,162.6746,162.3313,162.4195,11794.0
2023-12-26 11:30:00,165.49,165.56,165.11,165.15,5414.0,162.3509,162.4195,161.9781,162.0173,5414.0
2023-12-26 12:00:00,165.15,165.58,165.14,165.5,6269.0,162.0173,162.4392,162.0075,162.3607,6269.0
2023-12-26 12:30:00,165.47,165.48,165.23,165.45,2388.0,162.3313,162.3411,162.0958,162.3116,2388.0
2023-12-26 13:00:00,165.16,165.44,165.16,165.3,3913.0,162.0271,162.3018,162.0271,162.1645,3913.0
2023-12-26 13:30:00,165.16,165.33,164.91,165.21,5447.0,162.0271,162.1939,161.7819,162.0762,5447.0
2023-12-26 14:00:00,165.28,165.28,165.1,165.13,1709.0,162.1449,162.1449,161.9683,161.9977,1709.0
2023-12-26 14:30:00,165.18,165.64,165.11,165.64,8394.0,162.0468,162.498,161.9781,162.498,8394.0
2023-12-26 15:00:00,165.59,166.07,165.59,165.95,13152.0,162.449,162.9199,162.449,162.8022,13152.0
2023-12-26 15:30:00,165.92,166.01,165.4,165.55,50610.0,162.7727,162.861,162.2626,162.4097,50610.0
2023-12-27 09:30:00,165.19,165.76,164.99,164.99,9703.0,162.0566,162.6158,161.8604,161.8604,9703.0
2023-12-27 10:00:00,165.09,165.36,164.3,164.63,7646.0,161.9585,162.2233,161.1834,161.5072,7646.0
2023-12-27 10:30:00,164.74,164.84,164.16,164.7,15029.0,161.6151,161.7132,161.0461,161.5759,15029.0
2023-12-27 11:00:00,164.67,164.7,164.35,164.67,15466.0,161.5464,161.5759,161.2325,161.5464,15466.0
2023-12-27 11:30:00,164.51,164.69,164.32,164.52,19812.0,161.3895,161.5661,161.2031,161.3993,19812.0
2023-12-27 12:00:00,164.54,164.69,164.29,164.38,11813.0,161.4189,161.5661,161.1736,161.2619,11813.0
2023-12-27 12:30:00,164.4,164.4,163.72,163.81,9479.0,161.2816,161.2816,160.6145,160.7027,9479.0
2023-12-27 13:00:00,163.75,164.27,163.71,163.82,10107.0,160.6439,161.154,160.6046,160.7126,10107.0
2023-12-27 13:30:00,163.8,163.94,163.57,163.61,6049.0,160.6929,160.8303,160.4673,160.5065,6049.0
2023-12-27 14:00:00,163.43,163.47,163.02,163.35,13568.0,160.33,160.3692,159.9277,160.2515,13568.0
2023-12-27 14:30:00,163.46,163.49,163.07,163.29,22068.0,160.3594,160.3888,159.9768,160.1926,22068.0
2023-12-27 15:00:00,163.34,163.7,163.29,163.4,9877.0,160.2417,160.5948,160.1926,160.3005,9877.0
2023-12-27 15:30:00,163.28,163.47,162.97,163.35,42923.0,160.1828,160.3692,159.8787,160.2515,42923.0
2023-12-28 09:30:00,163.43,164.07,163.42,164.04,4679.0,160.33,160.9578,160.3201,160.9284,4679.0
2023-12-28 10:00:00,164.17,164.17,163.49,163.53,6106.0,161.0559,161.0559,160.3888,160.4281,6106.0
2023-12-28 10:30:00,163.47,163.76,163.38,163.45,7111.0,160.3692,160.6537,160.2809,160.3496,7111.0
2023-12-28 11:00:00,163.47,163.82,163.47,163.65,3394.0,160.3692,160.7126,160.3692,160.5458,3394.0
2023-12-28 11:30:00,163.69,163.93,163.68,163.81,2431.0,160.585,160.8205,160.5752,160.7027,2431.0
2023-12-28 12:00:00,163.85,164.1,163.82,163.88,6027.0,160.742,160.9872,160.7126,160.7714,6027.0
2023-12-28 12:30:00,163.91,164.17,163.86,164.17,3067.0,160.8008,161.0559,160.7518,161.0559,3067.0
2023-12-28 13:00:00,164.04,164.19,163.88,164.08,2689.0,160.9284,161.0755,160.7714,160.9676,2689.0
2023-12-28 13:30:00,164.13,164.24,164.05,164.23,10884.0,161.0167,161.1246,160.9382,161.1148,10884.0
2023-12-28 14:00:00,164.39,164.51,164.34,164.36,2756.0,161.2717,161.3895,161.2227,161.2423,2756.0
2023-12-28 14:30:00,164.43,164.55,164.27,164.29,5553.0,161.311,161.4287,161.154,161.1736,5553.0
2023-12-28 15:00:00,164.32,164.32,164.06,164.06,4215.0,161.2031,161.2031,160.948,160.948,4215.0
2023-12-28 15:30:00,164.09,164.47,163.71,163.87,38573.0,160.9774,161.3502,160.6046,160.7616,38573.0
2023-12-29 09:30:00,163.65,164.3,162.17,164.04,6908.0,160.5458,161.1834,159.0939,160.9284,6908.0
2023-12-29 10:00:00,164.09,164.49,163.73,163.78,5678.0,160.9774,161.3698,160.6243,160.6733,5678.0
2023-12-29 10:30:00,163.78,163.78,163.05,163.05,5528.0,160.6733,160.6733,159.9572,159.9572,5528.0
2023-12-29 11:00:00,163.15,163.46,162.92,162.93,4411.0,160.0553,160.3594,159.8296,159.8394,4411.0
2023-12-29 11:30:00,162.99,163.07,162.75,162.86,3206.0,159.8983,159.9768,159.6629,159.7708,3206.0
2023-12-29 12:00:00,162.9,162.93,162.51,162.7,11363.0,159.81,159.8394,159.4274,159.6138,11363.0
2023-12-29 12:30:00,162.69,163.1,162.63,163.07,3552.0,159.604,160.0062,159.5451,159.9768,3552.0
2023-12-29 13:00:00,162.94,163.06,162.75,162.81,4575.0,159.8492,159.967,159.6629,159.7217,4575.0
2023-12-29 13:30:00,162.89,163.02,162.85,162.96,4374.0,159.8002,159.9277,159.761,159.8689,4374.0
2023-12-29 14:00:00,162.92,163.22,162.8,163.02,6059.0,159.8296,160.1239,159.7119,159.9277,6059.0
2023-12-29 14:30:00,163.17,163.21,163.03,163.21,4532.0,160.0749,160.1141,159.9375,160.1141,4532.0
2023-12-29 15:00:00,163.15,163.38,163.04,163.28,5964.0,160.0553,160.2809,159.9473,160.1828,5964.0
2023-12-29 15:30:00,163.28,163.51,163.05,163.36,25328.0,160.1828,160.4084,159.9572,160.2613,25328.0
2024-01-02 09:30:00,163.13,164.12,162.36,164.12,12052.0,160.0356,161.0069,159.2802,161.0069,12052.0
2024-01-02 10:00:00,163.95,164.56,163.8,164.01,25220.0,160.8401,161.4385,160.6929,160.8989,25220.0
2024-01-02 10:30:00,163.99,164.29,163.49,164.02,26054.0,160.8793,161.1736,160.3888,160.9088,26054.0
2024-01-02 11:00:00,164.0,164.42,163.91,164.02,6844.0,160.8891,161.3012,160.8008,160.9088,6844.0
2024-01-02 11:30:00,164.12,164.83,164.05,164.83,10975.0,161.0069,161.7034,160.9382,161.7034,10975.0
2024-01-02 12:00:00,164.84,165.35,164.6,165.15,18857.0,161.7132,162.2135,161.4778,162.0173,18857.0
2024-01-02 12:30:00,165.09,165.31,164.62,164.65,12007.0,161.9585,162.1743,161.4974,161.5268,12007.0
2024-01-02 13:00:00,164.75,165.1,164.59,164.84,11963.0,161.6249,161.9683,161.4679,161.7132,11963.0
2024-01-02 13:30:00,164.8,164.91,164.1,164.14,8082.0,161.674,161.7819,160.9872,161.0265,8082.0
2024-01-02 14:00:00,164.1,164.1,163.57,163.77,16994.0,160.9872,160.9872,160.4673,160.6635,16994.0
2024-01-02 14:30:00,163.66,163.77,163.27,163.33,16626.0,160.5556,160.6635,160.173,160.2318,16626.0
2024-01-02 15:00:00,163.37,163.97,163.28,163.93,12360.0,160.2711,160.8597,160.1828,160.8205,12360.0
2024-01-02 15:30:00,163.88,164.68,163.69,164.65,60571.0,160.7714,161.5562,160.585,161.5268,60571.0
2024-01-03 09:30:00,164.46,165.08,164.25,164.61,13654.0,161.3404,161.9487,161.1344,161.4876,13654.0
2024-01-03 10:00:00,164.69,165.17,164.41,164.55,15300.0,161.5661,162.0369,161.2914,161.4287,15300.0
2024-01-03 10:30:00,164.49,164.49,163.69,164.01,14544.0,161.3698,161.3698,160.585,160.8989,14544.0
2024-01-03 11:00:00,164.0,164.39,163.73,164.27,8398.0,160.8891,161.2717,160.6243,161.154,8398.0
2024-01-03 11:30:00,164.32,164.37,163.96,164.06,7387.0,161.2031,161.2521,160.8499,160.948,7387.0
2024-01-03 12:00:00,164.05,164.12,163.64,163.84,5982.0,160.9382,161.0069,160.536,160.7322,5982.0
2024-01-03 12:30:00,163.92,164.35,163.84,164.16,7363.0,160.8107,161.2325,160.7322,161.0461,7363.0
2024-01-03 13:00:00,164.19,164.42,164.17,164.34,4277.0,161.0755,161.3012,161.0559,161.2227,4277.0
2024-01-03 13:30:00,164.31,164.33,164.12,164.3,6794.0,161.1933,161.2129,161.0069,161.1834,6794.0
2024-01-03 14:00:00,164.35,164.79,164.02,164.58,7329.0,161.2325,161.6642,160.9088,161.4581,7329.0
2024-01-03 14:30:00,164.67,164.71,164.21,164.24,6778.0,161.5464,161.5857,161.0952,161.1246,6778.0
2024-01-03 15:00:00,164.18,164.26,163.58,163.59,14168.0,161.0657,161.1442,160.4771,160.4869,14168.0
2024-01-03 15:30:00,163.55,163.71,163.13,163.43,44389.0,160.4477,160.6046,160.0356,160.33,44389.0
2024-01-04 09:30:00,163.75,164.76,163.0,164.21,121363.0,160.6439,161.6347,159.9081,161.0952,121363.0
2024-01-04 10:00:00,164.64,165.77,164.55,165.77,8081.0,161.517,162.6256,161.4287,162.6256,8081.0
2024-01-04 10:30:00,165.77,165.96,165.24,165.69,22035.0,162.6256,162.812,162.1056,162.5471,22035.0
2024-01-04 11:00:00,165.87,166.75,165.77,166.5,25994.0,162.7237,163.587,162.6256,163.3417,25994.0
2024-01-04 11:30:00,166.45,166.46,165.89,166.02,15867.0,163.2927,163.3025,162.7433,162.8708,15867.0
2024-01-04 12:00:00,166.09,166.4,165.91,166.37,15448.0,162.9395,163.2436,162.7629,163.2142,15448.0
2024-01-04 12:30:00,166.23,166.23,165.59,165.73,7788.0,163.0768,163.0768,162.449,162.5863,7788.0
2024-01-04 13:00:00,165.84,166.03,165.65,165.81,17264.0,162.6942,162.8806,162.5078,162.6648,17264.0
2024-01-04 13:30:00,165.81,166.24,165.81,166.19,9690.0,162.6648,163.0866,162.6648,163.0376,9690.0
2024-01-04 14:00:00,166.18,166.27,165.98,166.18,16722.0,163.0278,163.1161,162.8316,163.0278,16722.0
2024-01-04 14:30:00,166.18,166.42,165.99,166.28,20738.0,163.0278,163.2632,162.8414,163.1259,20738.0
2024-01-04 15:00:00,166.2,166.32,166.02,166.32,20392.0,163.0474,163.1651,162.8708,163.1651,20392.0
2024-01-04 15:30:00,166.33,167.0,166.29,166.67,63522.0,163.1749,163.8322,163.1357,163.5085,63522.0
2024-01-05 09:30:00,166.06,166.9,166.06,166.8,7364.0,162.9101,163.7341,162.9101,163.636,7364.0
2024-01-05 10:00:00,166.92,167.73,166.92,167.61,26249.0,163.7538,164.5484,163.7538,164.4307,26249.0
2024-01-05 10:30:00,167.52,167.98,167.45,167.78,21256.0,164.3424,164.7936,164.2737,164.5974,21256.0
2024-01-05 11:00:00,167.76,167.85,167.38,167.62,20881.0,164.5778,164.6661,164.205,164.4405,20881.0
2024-01-05 11:30:00,167.54,167.82,167.45,167.55,7737.0,164.362,164.6367,164.2737,164.3718,7737.0
2024-01-05 12:00:00,167.56,167.56,166.91,167.11,20450.0,164.3816,164.3816,163.7439,163.9401,20450.0
2024-01-05 12:30:00,167.11,167.18,166.69,167.09,11656.0,163.9401,164.0088,163.5281,163.9205,11656.0
2024-01-05 13:00:00,167.05,167.11,166.57,166.94,10241.0,163.8813,163.9401,163.4104,163.7734,10241.0
2024-01-05 13:30:00,167.09,167.4,166.98,167.11,15453.0,163.9205,164.2246,163.8126,163.9401,15453.0
2024-01-05 14:00:00,167.04,167.53,167.04,167.34,11832.0,163.8715,164.3522,163.8715,164.1658,11832.0
2024-01-05 14:30:00,167.42,167.57,166.78,166.81,18367.0,164.2443,164.3914,163.6164,163.6458,18367.0
2024-01-05 15:00:00,166.8,167.17,166.7,166.93,18295.0,163.636,163.999,163.5379,163.7636,18295.0
2024-01-05 15:30:00,166.86,166.92,166.48,166.69,46153.0,163.6949,163.7538,163.3221,163.5281,46153.0
2024-01-08 09:30:00,167.7,168.7,167.47,168.52,19323.0,164.519,165.5,164.2933,165.3234,19323.0
2024-01-08 10:00:00,168.56,168.9,168.2,168.83,19897.0,165.3626,165.6962,165.0095,165.6275,19897.0
2024-01-08 10:30:00,168.79,169.04,168.59,168.71,14737.0,165.5883,165.8335,165.3921,165.5098,14737.0
2024-01-08 11:00:00,168.83,168.88,168.32,168.82,14950.0,165.6275,165.6766,165.1272,165.6177,14950.0
2024-01-08 11:30:00,168.96,169.26,168.38,169.26,14020.0,165.7551,166.0494,165.1861,166.0494,14020.0
2024-01-08 12:00:00,169.27,169.38,169.06,169.24,12462.0,166.0592,166.1671,165.8532,166.0297,12462.0
2024-01-08 12:30:00,169.25,169.72,169.25,169.55,9204.0,166.0396,166.5006,166.0396,166.3339,9204.0
2024-01-08 13:00:00,169.55,169.72,169.42,169.55,7267.0,166.3339,166.5006,166.2063,166.3339,7267.0
2024-01-08 13:30:00,169.63,169.88,169.55,169.86,14964.0,166.4123,166.6576,166.3339,166.638,14964.0
2024-01-08 14:00:00,169.84,169.84,169.41,169.55,10695.0,166.6184,166.6184,166.1965,166.3339,10695.0
2024-01-08 14:30:00,169.69,170.06,169.48,170.0,15774.0,166.4712,166.8342,166.2652,166.7753,15774.0
2024-01-08 15:00:00,169.96,170.09,169.85,169.94,11096.0,166.7361,166.8636,166.6282,166.7165,11096.0
2024-01-08 15:30:00,170.0,170.38,169.64,169.69,61014.0,166.7753,167.1481,166.4222,166.4712,61014.0
2024-01-09 09:30:00,168.75,169.48,168.1,169.41,14622.0,165.549,166.2652,164.9114,166.1965,14622.0
2024-01-09 10:00:00,169.06,169.53,168.72,169.03,11970.0,165.8532,166.3142,165.5196,165.8237,11970.0
2024-01-09 10:30:00,169.03,169.88,169.03,169.43,26137.0,165.8237,166.6576,165.8237,166.2161,26137.0
2024-01-09 11:00:00,169.42,169.42,168.74,168.83,8764.0,166.2063,166.2063,165.5392,165.6275,8764.0
2024-01-09 11:30:00,168.92,168.98,168.24,168.45,8110.0,165.7158,165.7747,165.0487,165.2547,8110.0
2024-01-09 12:00:00,168.22,168.39,167.88,168.17,12713.0,165.0291,165.1959,164.6955,164.98,12713.0
2024-01-09 12:30:00,168.27,168.27,167.67,167.78,18998.0,165.0781,165.0781,164.4895,164.5974,18998.0
2024-01-09 13:00:00,167.71,167.92,167.48,167.5,4794.0,164.5288,164.7348,164.3031,164.3227,4794.0
2024-01-09 13:30:00,167.47,168.3,167.41,168.06,5293.0,164.2933,165.1076,164.2345,164.8721,5293.0
2024-01-09 14:00:00,168.13,168.25,167.31,167.32,12933.0,164.9408,165.0585,164.1364,164.1462,12933.0
2024-01-09 14:30:00,167.31,167.53,167.11,167.44,11824.0,164.1364,164.3522,163.9401,164.2639,11824.0
2024-01-09 15:00:00,167.55,167.64,167.27,167.4,11143.0,164.3718,164.4601,164.0971,164.2246,11143.0
2024-01-09 15:30:00,167.44,167.44,166.97,167.18,44813.0,164.2639,164.2639,163.8028,164.0088,44813.0
2024-01-10 09:30:00,167.19,167.19,166.55,166.77,8198.0,164.0186,164.0186,163.3908,163.6066,8198.0
2024-01-10 10:00:00,166.65,166.89,166.1,166.83,6500.0,163.4889,163.7243,162.9493,163.6655,6500.0
2024-01-10 10:30:00,166.88,167.34,166.88,167.28,4567.0,163.7145,164.1658,163.7145,164.1069,4567.0
2024-01-10 11:00:00,167.19,167.19,166.64,166.88,2784.0,164.0186,164.0186,163.4791,163.7145,2784.0
2024-01-10 11:30:00,166.82,166.95,166.71,166.92,3233.0,163.6556,163.7832,163.5477,163.7538,3233.0
2024-01-10 12:00:00,166.94,167.06,166.83,166.95,2383.0,163.7734,163.8911,163.6655,163.7832,2383.0
2024-01-10 12:30:00,166.89,166.98,166.79,166.93,2954.0,163.7243,163.8126,163.6262,163.7636,2954.0
2024-01-10 13:00:00,166.93,167.1,166.74,167.06,4084.0,163.7636,163.9303,163.5772,163.8911,4084.0
2024-01-10 13:30:00,167.18,167.23,167.04,167.21,4183.0,164.0088,164.0579,163.8715,164.0383,4183.0
2024-01-10 14:00:00,167.13,167.46,167.12,167.36,3604.0,163.9598,164.2835,163.95,164.1854,3604.0
2024-01-10 14:30:00,167.42,167.67,167.42,167.66,3798.0,164.2443,164.4895,164.2443,164.4797,3798.0
2024-01-10 15:00:00,167.59,167.8,167.15,167.28,6792.0,164.411,164.6171,163.9794,164.1069,6792.0
2024-01-10 15:30:00,167.21,167.64,167.01,167.62,28469.0,164.0383,164.4601,163.842,164.4405,28469.0
2024-01-11 09:30:00,167.66,167.66,166.95,167.25,4175.0,164.4797,164.4797,163.7832,164.0775,4175.0
2024-01-11 10:00:00,167.13,167.99,166.86,167.78,6276.0,163.9598,164.8035,163.6949,164.5974,6276.0
2024-01-11 10:30:00,167.81,168.01,166.89,166.89,13394.0,164.6269,164.8231,163.7243,163.7243,13394.0
2024-01-11 11:00:00,166.85,167.12,166.33,166.5,8960.0,163.6851,163.95,163.1749,163.3417,8960.0
2024-01-11 11:30:00,166.41,166.64,166.1,166.41,19199.0,163.2534,163.4791,162.9493,163.2534,19199.0
2024-01-11 12:00:00,166.56,166.66,166.43,166.59,4267.0,163.4006,163.4987,163.273,163.43,4267.0
2024-01-11 12:30:00,166.6,166.77,166.55,166.61,5239.0,163.4398,163.6066,163.3908,163.4496,5239.0
2024-01-11 13:00:00,166.65,167.1,166.65,167.0,13816.0,163.4889,163.9303,163.4889,163.8322,13816.0
2024-01-11 13:30:00,166.97,167.23,166.87,167.22,5630.0,163.8028,164.0579,163.7047,164.0481,5630.0
2024-01-11 14:00:00,167.25,167.31,166.96,167.25,7019.0,164.0775,164.1364,163.793,164.0775,7019.0
2024-01-11 14:30:00,167.23,167.48,167.09,167.38,6456.0,164.0579,164.3031,163.9205,164.205,6456.0
2024-01-11 15:00:00,167.38,167.38,166.93,167.18,9886.0,164.205,164.205,163.7636,164.0088,9886.0
2024-01-11 15:30:00,167.19,167.47,167.14,167.27,33737.0,164.0186,164.2933,163.9696,164.0971,33737.0
2024-01-12 09:30:00,168.04,168.26,167.62,167.62,5943.0,164.8525,165.0683,164.4405,164.4405,5943.0
2024-01-12 10:00:00,167.59,167.97,167.52,167.59,3945.0,164.411,164.7838,164.3424,164.411,3945.0
2024-01-12 10:30:00,167.53,167.69,167.3,167.48,5241.0,164.3522,164.5091,164.1265,164.3031,5241.0
2024-01-12 11:00:00,167.47,167.73,167.36,167.73,3668.0,164.2933,164.5484,164.1854,164.5484,3668.0
2024-01-12 11:30:00,167.66,167.67,166.89,167.17,4510.0,164.4797,164.4895,163.7243,163.999,4510.0
2024-01-12 12:00:00,167.19,167.34,166.86,166.91,3440.0,164.0186,164.1658,163.6949,163.7439,3440.0
2024-01-12 12:30:00,166.91,166.98,166.76,166.92,2803.0,163.7439,163.8126,163.5968,163.7538,2803.0
2024-01-12 13:00:00,166.99,167.49,166.99,167.49,3524.0,163.8224,164.3129,163.8224,164.3129,3524.0
2024-01-12 13:30:00,167.43,167.71,167.43,167.67,3755.0,164.2541,164.5288,164.2541,164.4895,3755.0
2024-01-12 14:00:00,167.66,167.99,167.66,167.78,3681.0,164.4797,164.8035,164.4797,164.5974,3681.0
2024-01-12 14:30:00,167.74,167.81,167.45,167.62,4382.0,164.5582,164.6269,164.2737,164.4405,4382.0
2024-01-12 15:00:00,167.51,167.57,167.27,167.47,6372.0,164.3326,164.3914,164.0971,164.2933,6372.0
2024-01-12 15:30:00,167.4,167.83,167.36,167.55,22156.0,164.2246,164.6465,164.1854,164.3718,22156.0
2024-01-16 09:30:00,166.92,167.41,166.37,166.44,8992.0,163.7538,164.2345,163.2142,163.2829,8992.0
2024-01-16 10:00:00,166.87,167.04,166.6,166.74,3769.0,163.7047,163.8715,163.4398,163.5772,3769.0
2024-01-16 10:30:00,166.67,166.89,166.04,166.3,10959.0,163.5085,163.7243,162.8904,163.1455,10959.0
2024-01-16 11:00:00,166.05,166.52,165.93,166.47,6832.0,162.9003,163.3613,162.7825,163.3123,6832.0
2024-01-16 11:30:00,166.35,166.54,166.25,166.26,2729.0,163.1946,163.381,163.0965,163.1063,2729.0
2024-01-16 12:00:00,166.28,166.31,165.95,166.0,9430.0,163.1259,163.1553,162.8022,162.8512,9430.0
2024-01-16 12:30:00,165.99,166.44,165.99,166.2,6094.0,162.8414,163.2829,162.8414,163.0474,6094.0
2024-01-16 13:00:00,166.29,166.46,166.18,166.39,3415.0,163.1357,163.3025,163.0278,163.2338,3415.0
2024-01-16 13:30:00,166.46,166.53,165.7,165.86,5149.0,163.3025,163.3711,162.5569,162.7139,5149.0
2024-01-16 14:00:00,165.77,165.82,165.2,165.28,4145.0,162.6256,162.6746,162.0664,162.1449,4145.0
2024-01-16 14:30:00,165.35,165.53,165.11,165.36,9329.0,162.2135,162.3901,161.9781,162.2233,9329.0
2024-01-16 15:00:00,165.41,165.44,165.1,165.14,4025.0,162.2724,162.3018,161.9683,162.0075,4025.0
2024-01-16 15:30:00,165.06,165.26,164.93,165.17,22868.0,161.929,162.1252,161.8015,162.0369,22868.0
2024-01-17 09:30:00,164.15,165.2,163.0,165.15,12890.0,161.0363,162.0664,159.9081,162.0173,12890.0
2024-01-17 10:00:00,165.09,165.65,165.01,165.46,7359.0,161.9585,162.5078,161.88,162.3214,7359.0
2024-01-17 10:30:00,165.5,165.59,165.14,165.19,5991.0,162.3607,162.449,162.0075,162.0566,5991.0
2024-01-17 11:00:00,165.12,165.55,165.02,165.03,5175.0,161.9879,162.4097,161.8898,161.8996,5175.0
2024-01-17 11:30:00,165.03,165.15,164.89,164.95,2808.0,161.8996,162.0173,161.7623,161.8211,2808.0
2024-01-17 12:00:00,164.96,164.99,164.5,164.52,5300.0,161.8309,161.8604,161.3797,161.3993,5300.0
2024-01-17 12:30:00,164.43,164.47,164.16,164.22,9258.0,161.311,161.3502,161.0461,161.105,9258.0
2024-01-17 13:00:00,164.18,164.3,164.04,164.3,5024.0,161.0657,161.1834,160.9284,161.1834,5024.0
2024-01-17 13:30:00,164.27,164.84,164.2,164.84,10803.0,161.154,161.7132,161.0853,161.7132,10803.0
2024-01-17 14:00:00,164.95,165.2,164.83,165.16,5824.0,161.8211,162.0664,161.7034,162.0271,5824.0
2024-01-17 14:30:00,165.23,165.29,165.06,165.23,7216.0,162.0958,162.1547,161.929,162.0958,7216.0
2024-01-17 15:00:00,165.21,165.26,165.01,165.12,6936.0,162.0762,162.1252,161.88,161.9879,6936.0
2024-01-17 15:30:00,165.1,165.93,164.84,165.76,53849.0,161.9683,162.7825,161.7132,162.6158,53849.0
2024-01-18 09:30:00,164.83,165.61,164.78,165.36,9162.0,161.7034,162.4686,161.6543,162.2233,9162.0
2024-01-18 10:00:00,165.09,165.36,164.18,165.06,6001.0,161.9585,162.2233,161.0657,161.929,6001.0
2024-01-18 10:30:00,165.01,165.28,164.46,164.59,6286.0,161.88,162.1449,161.3404,161.4679,6286.0
2024-01-18 11:00:00,164.35,164.8,164.21,164.76,8312.0,161.2325,161.674,161.0952,161.6347,8312.0
2024-01-18 11:30:00,164.8,165.2,164.59,164.88,4325.0,161.674,162.0664,161.4679,161.7524,4325.0
2024-01-18 12:00:00,164.62,164.66,164.15,164.66,11165.0,161.4974,161.5366,161.0363,161.5366,11165.0
2024-01-18 12:30:00,164.5,164.99,164.48,164.89,5764.0,161.3797,161.8604,161.36,161.7623,5764.0
2024-01-18 13:00:00,164.74,165.29,164.74,165.29,3271.0,161.6151,162.1547,161.6151,162.1547,3271.0
2024-01-18 13:30:00,165.13,165.34,165.09,165.34,4531.0,161.9977,162.2037,161.9585,162.2037,4531.0
2024-01-18 14:00:00,165.16,165.57,165.15,165.44,7538.0,162.0271,162.4294,162.0173,162.3018,7538.0
2024-01-18 14:30:00,165.44,165.68,165.22,165.66,9898.0,162.3018,162.5373,162.086,162.5177,9898.0
2024-01-18 15:00:00,165.71,166.0,165.58,166.0,9914.0,162.5667,162.8512,162.4392,162.8512,9914.0
2024-01-18 15:30:00,166.02,166.12,165.53,165.53,26368.0,162.8708,162.9689,162.3901,162.3901,26368.0
2024-01-19 09:30:00,166.19,166.19,164.53,165.13,23247.0,163.0376,163.0376,161.4091,161.9977,23247.0
2024-01-19 10:00:00,165.32,165.32,164.67,165.2,3932.0,162.1841,162.1841,161.5464,162.0664,3932.0
2024-01-19 10:30:00,165.25,165.29,164.86,165.14,9485.0,162.1154,162.1547,161.7328,162.0075,9485.0
2024-01-19 11:00:00,165.07,165.41,165.01,165.28,3184.0,161.9388,162.2724,161.88,162.1449,3184.0
2024-01-19 11:30:00,165.27,165.4,165.18,165.39,5705.0,162.135,162.2626,162.0468,162.2528,5705.0
2024-01-19 12:00:00,165.35,165.44,165.28,165.44,1500.0,162.2135,162.3018,162.1449,162.3018,1500.0
2024-01-19 12:30:00,165.45,165.84,165.44,165.84,5981.0,162.3116,162.6942,162.3018,162.6942,5981.0
2024-01-19 13:00:00,165.8,166.11,165.77,166.06,3274.0,162.655,162.9591,162.6256,162.9101,3274.0
2024-01-19 13:30:00,166.09,166.32,166.08,166.22,9221.0,162.9395,163.1651,162.9297,163.067,9221.0
2024-01-19 14:00:00,166.25,166.61,166.1,166.53,5976.0,163.0965,163.4496,162.9493,163.3711,5976.0
2024-01-19 14:30:00,166.59,166.61,166.13,166.59,8737.0,163.43,163.4496,162.9787,163.43,8737.0
2024-01-19 15:00:00,166.6,166.77,166.42,166.42,9595.0,163.4398,163.6066,163.2632,163.2632,9595.0
2024-01-19 15:30:00,166.43,166.45,166.04,166.4,33948.0,163.273,163.2927,162.8904,163.2436,33948.0
2024-01-22 09:30:00,167.23,168.06,166.56,167.94,10283.0,164.0579,164.8721,163.4006,164.7544,10283.0
2024-01-22 10:00:00,168.04,169.11,167.98,169.11,9572.0,164.8525,165.9022,164.7936,165.9022,9572.0
2024-01-22 10:30:00,169.13,169.13,168.32,168.87,4404.0,165.9218,165.9218,165.1272,165.6668,4404.0
2024-01-22 11:00:00,168.75,169.06,168.59,168.84,3836.0,165.549,165.8532,165.3921,165.6373,3836.0
2024-01-22 11:30:00,168.91,169.06,168.56,168.83,7864.0,165.706,165.8532,165.3626,165.6275,7864.0
2024-01-22 12:00:00,168.9,168.98,168.61,168.62,2731.0,165.6962,165.7747,165.4117,165.4215,2731.0
2024-01-22 12:30:00,168.65,168.65,168.15,168.31,6682.0,165.4509,165.4509,164.9604,165.1174,6682.0
2024-01-22 13:00:00,168.33,168.35,167.77,167.77,2946.0,165.137,165.1566,164.5876,164.5876,2946.0
2024-01-22 13:30:00,167.81,168.54,167.81,168.48,5120.0,164.6269,165.343,164.6269,165.2842,5120.0
2024-01-22 14:00:00,168.46,168.61,168.35,168.41,8458.0,165.2645,165.4117,165.1566,165.2155,8458.0
2024-01-22 14:30:00,168.38,168.6,168.25,168.53,4590.0,165.1861,165.4019,165.0585,165.3332,4590.0
2024-01-22 15:00:00,168.58,168.81,168.48,168.74,9544.0,165.3823,165.6079,165.2842,165.5392,9544.0
2024-01-22 15:30:00,168.83,169.07,168.78,168.86,20635.0,165.6275,165.863,165.5785,165.657,20635.0
2024-01-23 09:30:00,168.86,169.65,167.09,169.03,10326.0,165.657,166.432,163.9205,165.8237,10326.0
2024-01-23 10:00:00,169.05,169.05,168.0,168.06,30198.0,165.8433,165.8433,164.8133,164.8721,30198.0
2024-01-23 10:30:00,168.0,168.41,167.91,168.39,11761.0,164.8133,165.2155,164.725,165.1959,11761.0
2024-01-23 11:00:00,168.5,168.54,168.2,168.2,4861.0,165.3038,165.343,165.0095,165.0095,4861.0
2024-01-23 11:30:00,168.21,168.54,168.19,168.28,7996.0,165.0193,165.343,164.9997,165.088,7996.0
2024-01-23 12:00:00,168.36,168.43,168.08,168.15,5224.0,165.1664,165.2351,164.8917,164.9604,5224.0
2024-01-23 12:30:00,168.16,168.25,167.97,168.11,7359.0,164.9702,165.0585,164.7838,164.9212,7359.0
2024-01-23 13:00:00,168.1,168.2,167.97,168.16,6983.0,164.9114,165.0095,164.7838,164.9702,6983.0
2024-01-23 13:30:00,168.12,168.25,168.01,168.2,4955.0,164.931,165.0585,164.8231,165.0095,4955.0
2024-01-23 14:00:00,168.2,168.31,167.99,168.12,3676.0,165.0095,165.1174,164.8035,164.931,3676.0
2024-01-23 14:30:00,168.03,168.31,168.03,168.16,5142.0,164.8427,165.1174,164.8427,164.9702,5142.0
2024-01-23 15:00:00,168.28,168.3,167.99,167.99,10622.0,165.088,165.1076,164.8035,164.8035,10622.0
2024-01-23 15:30:00,168.01,168.2,167.98,168.06,26541.0,164.8231,165.0095,164.7936,164.8721,26541.0
2024-01-24 09:30:00,168.62,168.93,167.04,167.05,10415.0,165.4215,165.7256,163.8715,163.8813,10415.0
2024-01-24 10:00:00,167.26,167.54,166.88,167.33,7944.0,164.0873,164.362,163.7145,164.156,7944.0
2024-01-24 10:30:00,167.33,167.51,166.97,167.08,8740.0,164.156,164.3326,163.8028,163.9107,8740.0
2024-01-24 11:00:00,167.14,167.25,166.97,167.13,6478.0,163.9696,164.0775,163.8028,163.9598,6478.0
2024-01-24 11:30:00,167.11,167.25,166.98,167.14,9639.0,163.9401,164.0775,163.8126,163.9696,9639.0
2024-01-24 12:00:00,167.12,167.23,167.03,167.13,4990.0,163.95,164.0579,163.8617,163.9598,4990.0
2024-01-24 12:30:00,167.2,167.39,167.1,167.37,4809.0,164.0284,164.2148,163.9303,164.1952,4809.0
2024-01-24 13:00:00,167.37,167.37,167.0,167.08,6683.0,164.1952,164.1952,163.8322,163.9107,6683.0
2024-01-24 13:30:00,167.04,167.04,166.51,166.73,9552.0,163.8715,163.8715,163.3515,163.5674,9552.0
2024-01-24 14:00:00,166.7,166.74,166.19,166.4,9651.0,163.5379,163.5772,163.0376,163.2436,9651.0
2024-01-24 14:30:00,166.34,166.57,166.16,166.41,7842.0,163.1848,163.4104,163.0082,163.2534,7842.0
2024-01-24 15:00:00,166.44,166.65,166.24,166.31,6647.0,163.2829,163.4889,163.0866,163.1553,6647.0
2024-01-24 15:30:00,166.34,166.63,166.2,166.58,35771.0,163.1848,163.4693,163.0474,163.4202,35771.0
2024-01-25 09:30:00,166.86,167.97,166.59,167.9,9570.0,163.6949,164.7838,163.43,164.7152,9570.0
2024-01-25 10:00:00,167.73,167.77,167.35,167.51,4479.0,164.5484,164.5876,164.1756,164.3326,4479.0
2024-01-25 10:30:00,167.47,167.6,167.0,167.1,8350.0,164.2933,164.4209,163.8322,163.9303,8350.0
2024-01-25 11:00:00,167.25,167.76,167.25,167.66,8121.0,164.0775,164.5778,164.0775,164.4797,8121.0
2024-01-25 11:30:00,167.6,167.62,167.09,167.17,6416.0,164.4209,164.4405,163.9205,163.999,6416.0
2024-01-25 12:00:00,167.22,167.27,166.69,166.8,8170.0,164.0481,164.0971,163.5281,163.636,8170.0
2024-01-25 12:30:00,166.86,166.86,166.09,166.41,7963.0,163.6949,163.6949,162.9395,163.2534,7963.0
2024-01-25 13:00:00,166.36,166.69,166.13,166.17,9793.0,163.2044,163.5281,162.9787,163.018,9793.0
2024-01-25 13:30:00,166.15,166.63,166.15,166.62,11354.0,162.9984,163.4693,162.9984,163.4594,11354.0
2024-01-25 14:00:00,166.62,167.46,166.6,167.44,9093.0,163.4594,164.2835,163.4398,164.2639,9093.0
2024-01-25 14:30:00,167.41,167.63,167.25,167.35,12550.0,164.2345,164.4503,164.0775,164.1756,12550.0
2024-01-25 15:00:00,167.23,167.48,167.13,167.4,9888.0,164.0579,164.3031,163.9598,164.2246,9888.0
2024-01-25 15:30:00,167.4,168.4,167.35,168.36,90521.0,164.2246,165.2057,164.1756,165.1664,90521.0
2024-01-26 09:30:00,169.16,169.47,168.74,169.26,9350.0,165.9513,166.2554,165.5392,166.0494,9350.0
2024-01-26 10:00:00,169.27,169.76,168.93,169.6,13183.0,166.0592,166.5399,165.7256,166.3829,13183.0
2024-01-26 10:30:00,169.46,169.68,169.15,169.53,9495.0,166.2456,166.4614,165.9415,166.3142,9495.0
2024-01-26 11:00:00,169.49,169.51,169.05,169.28,8285.0,166.275,166.2946,165.8433,166.069,8285.0
2024-01-26 11:30:00,169.26,169.26,168.84,169.14,5169.0,166.0494,166.0494,165.6373,165.9316,5169.0
2024-01-26 12:00:00,169.21,169.21,168.66,168.78,3889.0,166.0003,166.0003,165.4607,165.5785,3889.0
2024-01-26 12:30:00,168.74,168.83,168.49,168.67,5606.0,165.5392,165.6275,165.294,165.4706,5606.0
2024-01-26 13:00:00,168.65,168.99,168.53,168.92,6240.0,165.4509,165.7845,165.3332,165.7158,6240.0
2024-01-26 13:30:00,168.91,168.95,168.6,168.82,4738.0,165.706,165.7452,165.4019,165.6177,4738.0
2024-01-26 14:00:00,168.76,169.23,168.76,169.22,5847.0,165.5588,166.0199,165.5588,166.0101,5847.0
2024-01-26 14:30:00,169.34,169.72,169.29,169.72,8670.0,166.1278,166.5006,166.0788,166.5006,8670.0
2024-01-26 15:00:00,169.7,169.85,169.65,169.72,6142.0,166.481,166.6282,166.432,166.5006,6142.0
2024-01-26 15:30:00,169.76,169.76,169.2,169.59,61304.0,166.5399,166.5399,165.9905,166.3731,61304.0
2024-01-29 09:30:00,169.95,170.64,169.62,170.4,9583.0,166.7263,167.4032,166.4025,167.1677,9583.0
2024-01-29 10:00:00,170.42,170.42,169.86,169.87,10371.0,167.1874,167.1874,166.638,166.6478,10371.0
2024-01-29 10:30:00,169.73,169.82,169.16,169.17,17391.0,166.5104,166.5987,165.9513,165.9611,17391.0
2024-01-29 11:00:00,169.07,169.08,168.87,169.03,4775.0,165.863,165.8728,165.6668,165.8237,4775.0
2024-01-29 11:30:00,169.09,169.21,168.87,169.0,10493.0,165.8826,166.0003,165.6668,165.7943,10493.0
2024-01-29 12:00:00,168.9,169.58,168.8,169.53,8205.0,165.6962,166.3633,165.5981,166.3142,8205.0
2024-01-29 12:30:00,169.65,169.74,169.09,169.3,30700.0,166.432,166.5203,165.8826,166.0886,30700.0
2024-01-29 13:00:00,169.3,169.43,169.1,169.41,4803.0,166.0886,166.2161,165.8924,166.1965,4803.0
2024-01-29 13:30:00,169.42,169.57,169.1,169.11,3954.0,166.2063,166.3535,165.8924,165.9022,3954.0
2024-01-29 14:00:00,169.14,169.53,169.13,169.52,6277.0,165.9316,166.3142,165.9218,166.3044,6277.0
2024-01-29 14:30:00,169.49,169.78,169.49,169.61,8110.0,166.275,166.5595,166.275,166.3927,8110.0
2024-01-29 15:00:00,169.68,170.29,169.68,170.06,16969.0,166.4614,167.0598,166.4614,166.8342,16969.0
2024-01-29 15:30:00,170.09,170.17,169.2,169.59,33657.0,166.8636,166.9421,165.9905,166.3731,33657.0
2024-01-30 09:30:00,169.33,170.49,169.33,170.02,14199.0,166.118,167.256,166.118,166.7949,14199.0
2024-01-30 10:00:00,169.63,169.74,169.06,169.28,11314.0,166.4123,166.5203,165.8532,166.069,11314.0
2024-01-30 10:30:00,169.28,169.78,169.22,169.78,29144.0,166.069,166.5595,166.0101,166.5595,29144.0
2024-01-30 11:00:00,169.67,170.02,169.55,170.02,4871.0,166.4516,166.7949,166.3339,166.7949,4871.0
2024-01-30 11:30:00,170.05,170.38,170.04,170.38,4100.0,166.8244,167.1481,166.8146,167.1481,4100.0
2024-01-30 12:00:00,170.21,170.35,170.14,170.19,2748.0,166.9813,167.1187,166.9127,166.9617,2748.0
2024-01-30 12:30:00,170.19,170.32,169.97,170.27,4088.0,166.9617,167.0893,166.7459,167.0402,4088.0
2024-01-30 13:00:00,170.13,170.16,169.92,170.01,2248.0,166.9029,166.9323,166.6968,166.7851,2248.0
2024-01-30 13:30:00,170.06,170.14,169.98,170.13,4063.0,166.8342,166.9127,166.7557,166.9029,4063.0
2024-01-30 14:00:00,170.21,170.35,170.05,170.19,4955.0,166.9813,167.1187,166.8244,166.9617,4955.0
2024-01-30 14:30:00,170.15,170.15,169.58,169.73,8643.0,166.9225,166.9225,166.3633,166.5104,8643.0
2024-01-30 15:00:00,169.71,170.1,169.61,170.09,10536.0,166.4908,166.8734,166.3927,166.8636,10536.0
2024-01-30 15:30:00,170.06,170.09,169.38,169.45,37872.0,166.8342,166.8636,166.1671,166.2358,37872.0
2024-01-31 09:30:00,169.64,169.93,166.26,166.26,25424.0,166.4222,166.7067,163.1063,163.1063,25424.0
2024-01-31 10:00:00,165.82,168.18,165.53,168.18,31189.0,162.6746,164.9899,162.3901,164.9899,31189.0
2024-01-31 10:30:00,168.31,168.76,167.84,168.38,21124.0,165.1174,165.5588,164.6563,165.1861,21124.0
2024-01-31 11:00:00,168.38,168.57,168.07,168.29,15412.0,165.1861,165.3725,164.8819,165.0978,15412.0
2024-01-31 11:30:00,168.17,168.17,167.33,167.82,11645.0,164.98,164.98,164.156,164.6367,11645.0
2024-01-31 12:00:00,167.85,168.6,167.85,168.57,6510.0,164.6661,165.4019,164.6661,165.3725,6510.0
2024-01-31 12:30:00,168.54,168.6,168.02,168.54,23820.0,165.343,165.4019,164.8329,165.343,23820.0
2024-01-31 13:00:00,168.5,168.5,167.96,168.14,10371.0,165.3038,165.3038,164.774,164.9506,10371.0
2024-01-31 13:30:00,168.1,168.42,168.1,168.12,7518.0,164.9114,165.2253,164.9114,164.931,7518.0
2024-01-31 14:00:00,168.27,168.27,166.84,166.85,15808.0,165.0781,165.0781,163.6753,163.6851,15808.0
2024-01-31 14:30:00,166.84,168.03,166.64,166.79,19595.0,163.6753,164.8427,163.4791,163.6262,19595.0
2024-01-31 15:00:00,166.67,166.73,165.87,165.97,9370.0,163.5085,163.5674,162.7237,162.8218,9370.0
2024-01-31 15:30:00,165.94,166.21,164.63,165.82,174557.0,162.7923,163.0572,161.5072,162.6746,174557.0
2024-02-01 09:30:00,165.83,168.79,165.11,166.27,25449.0,162.6844,165.5883,161.9781,163.1161,25449.0
2024-02-01 10:00:00,166.16,166.65,165.77,166.58,51528.0,163.0082,163.4889,162.6256,163.4202,51528.0
2024-02-01 10:30:00,166.5,166.68,165.6,165.6,13685.0,163.3417,163.5183,162.4588,162.4588,13685.0
2024-02-01 11:00:00,165.5,165.62,164.32,164.32,22761.0,162.3607,162.4784,161.2031,161.2031,22761.0
2024-02-01 11:30:00,164.44,165.01,164.35,164.73,9158.0,161.3208,161.88,161.2325,161.6053,9158.0
2024-02-01 12:00:00,165.03,165.47,164.95,165.25,6851.0,161.8996,162.3313,161.8211,162.1154,6851.0
2024-02-01 12:30:00,165.4,166.01,165.39,165.76,9150.0,162.2626,162.861,162.2528,162.6158,9150.0
2024-02-01 13:00:00,165.82,165.87,165.35,165.57,6185.0,162.6746,162.7237,162.2135,162.4294,6185.0
2024-02-01 13:30:00,165.66,166.06,165.55,165.91,4665.0,162.5177,162.9101,162.4097,162.7629,4665.0
2024-02-01 14:00:00,166.04,166.07,165.71,165.86,7806.0,162.8904,162.9199,162.5667,162.7139,7806.0
2024-02-01 14:30:00,165.92,166.29,165.71,166.27,8080.0,162.7727,163.1357,162.5667,163.1161,8080.0
2024-02-01 15:00:00,166.3,166.51,166.16,166.37,9140.0,163.1455,163.3515,163.0082,163.2142,9140.0
2024-02-01 15:30:00,166.47,166.74,165.93,166.67,38076.0,163.3123,163.5772,162.7825,163.5085,38076.0
2024-02-02 09:30:00,166.69,166.78,164.71,164.71,13231.0,163.5281,163.6164,161.5857,161.5857,13231.0
2024-02-02 10:00:00,164.39,165.21,164.28,164.68,14173.0,161.2717,162.0762,161.1638,161.5562,14173.0
2024-02-02 10:30:00,164.73,165.3,164.49,165.23,11523.0,161.6053,162.1645,161.3698,162.0958,11523.0
2024-02-02 11:00:00,165.17,165.23,164.81,165.18,8998.0,162.0369,162.0958,161.6838,162.0468,8998.0
2024-02-02 11:30:00,165.3,165.77,165.29,165.56,9953.0,162.1645,162.6256,162.1547,162.4195,9953.0
2024-02-02 12:00:00,165.44,165.56,165.07,165.33,17226.0,162.3018,162.4195,161.9388,162.1939,17226.0
2024-02-02 12:30:00,165.42,165.51,164.5,165.01,9190.0,162.2822,162.3705,161.3797,161.88,9190.0
2024-02-02 13:00:00,165.05,165.39,164.81,165.0,10657.0,161.9192,162.2528,161.6838,161.8702,10657.0
2024-02-02 13:30:00,165.1,165.36,165.0,165.15,10520.0,161.9683,162.2233,161.8702,162.0173,10520.0
2024-02-02 14:00:00,165.15,165.53,165.14,165.34,14385.0,162.0173,162.3901,162.0075,162.2037,14385.0
2024-02-02 14:30:00,165.36,165.85,165.3,165.52,18440.0,162.2233,162.704,162.1645,162.3803,18440.0
2024-02-02 15:00:00,165.54,166.07,165.45,166.0,22656.0,162.3999,162.9199,162.3116,162.8512,22656.0
2024-02-02 15:30:00,166.03,166.14,165.33,165.59,54706.0,162.8806,162.9885,162.1939,162.449,54706.0
2024-02-05 09:30:00,164.37,165.88,162.86,162.88,19056.0,161.2521,162.7335,159.7708,159.7904,19056.0
2024-02-05 10:00:00,163.2,163.2,162.14,162.5,10657.0,160.1043,160.1043,159.0644,159.4176,10657.0
2024-02-05 10:30:00,162.57,163.11,162.53,162.83,9623.0,159.4863,160.016,159.447,159.7413,9623.0
2024-02-05 11:00:00,162.8,163.1,162.75,162.91,7293.0,159.7119,160.0062,159.6629,159.8198,7293.0
2024-02-05 11:30:00,162.94,163.07,162.72,162.84,7181.0,159.8492,159.9768,159.6334,159.7511,7181.0
2024-02-05 12:00:00,162.67,162.97,162.6,162.92,3508.0,159.5844,159.8787,159.5157,159.8296,3508.0
2024-02-05 12:30:00,162.97,163.09,162.75,162.99,6118.0,159.8787,159.9964,159.6629,159.8983,6118.0
2024-02-05 13:00:00,163.01,163.21,162.85,163.04,6233.0,159.9179,160.1141,159.761,159.9473,6233.0
2024-02-05 13:30:00,162.93,163.17,162.87,163.05,8674.0,159.8394,160.0749,159.7806,159.9572,8674.0
2024-02-05 14:00:00,163.0,163.06,162.81,162.92,4626.0,159.9081,159.967,159.7217,159.8296,4626.0
2024-02-05 14:30:00,162.92,163.49,162.92,163.49,15080.0,159.8296,160.3888,159.8296,160.3888,15080.0
2024-02-05 15:00:00,163.49,163.71,163.14,163.53,17465.0,160.3888,160.6046,160.0455,160.4281,17465.0
2024-02-05 15:30:00,163.53,163.61,163.1,163.2,58236.0,160.4281,160.5065,160.0062,160.1043,58236.0
2024-02-06 09:30:00,162.94,162.94,160.63,161.43,27354.0,159.8492,159.8492,157.5831,158.3679,27354.0
2024-02-06 10:00:00,161.4,162.92,160.71,162.5,31444.0,158.3385,159.8296,157.6615,159.4176,31444.0
2024-02-06 10:30:00,162.53,163.3,162.49,163.01,19288.0,159.447,160.2024,159.4078,159.9179,19288.0
2024-02-06 11:00:00,162.88,163.16,162.61,162.67,21384.0,159.7904,160.0651,159.5255,159.5844,21384.0
2024-02-06 11:30:00,162.81,163.08,162.65,162.88,11072.0,159.7217,159.9866,159.5647,159.7904,11072.0
2024-02-06 12:00:00,162.86,163.69,162.86,163.53,29681.0,159.7708,160.585,159.7708,160.4281,29681.0
2024-02-06 12:30:00,163.56,164.03,163.33,164.03,35534.0,160.4575,160.9186,160.2318,160.9186,35534.0
2024-02-06 13:00:00,163.94,164.56,163.89,164.55,26546.0,160.8303,161.4385,160.7812,161.4287,26546.0
2024-02-06 13:30:00,164.56,164.8,164.45,164.56,19202.0,161.4385,161.674,161.3306,161.4385,19202.0
2024-02-06 14:00:00,164.56,164.57,163.93,164.18,11317.0,161.4385,161.4483,160.8205,161.0657,11317.0
2024-02-06 14:30:00,164.14,164.51,164.05,164.37,8295.0,161.0265,161.3895,160.9382,161.2521,8295.0
2024-02-06 15:00:00,164.42,164.95,164.31,164.31,15857.0,161.3012,161.8211,161.1933,161.1933,15857.0
2024-02-06 15:30:00,164.34,164.35,163.66,164.04,57765.0,161.2227,161.2325,160.5556,160.9284,57765.0
2024-02-07 09:30:00,166.38,168.66,162.79,168.5,55612.0,163.224,165.4607,159.7021,165.3038,55612.0
2024-02-07 10:00:00,168.95,169.14,167.63,168.84,56408.0,165.7452,165.9316,164.4503,165.6373,56408.0
2024-02-07 10:30:00,169.02,170.42,169.02,170.06,39852.0,165.8139,167.1874,165.8139,166.8342,39852.0
2024-02-07 11:00:00,170.16,170.66,167.87,167.88,22659.0,166.9323,167.4228,164.6857,164.6955,22659.0
2024-02-07 11:30:00,168.21,169.5,168.21,168.35,16999.0,165.0193,166.2848,165.0193,165.1566,16999.0
2024-02-07 12:00:00,168.38,168.98,167.86,168.82,21927.0,165.1861,165.7747,164.6759,165.6177,21927.0
2024-02-07 12:30:00,168.77,169.52,168.54,168.54,15636.0,165.5687,166.3044,165.343,165.343,15636.0
2024-02-07 13:00:00,168.76,169.12,167.67,168.62,20436.0,165.5588,165.912,164.4895,165.4215,20436.0
2024-02-07 13:30:00,168.74,169.07,167.76,167.81,14750.0,165.5392,165.863,164.5778,164.6269,14750.0
2024-02-07 14:00:00,167.72,167.96,166.9,167.14,15596.0,164.5386,164.774,163.7341,163.9696,15596.0
2024-02-07 14:30:00,167.15,168.02,167.06,167.79,19676.0,163.9794,164.8329,163.8911,164.6072,19676.0
2024-02-07 15:00:00,167.89,168.2,167.41,168.09,15920.0,164.7054,165.0095,164.2345,164.9016,15920.0
2024-02-07 15:30:00,168.2,169.25,167.69,169.13,69966.0,165.0095,166.0396,164.5091,165.9218,69966.0
2024-02-08 09:30:00,169.43,171.79,169.23,171.79,32432.0,166.2161,168.5314,166.0199,168.5314,32432.0
2024-02-08 10:00:00,171.3,172.91,171.17,172.3,16771.0,168.0507,169.6301,167.9231,169.0317,16771.0
2024-02-08 10:30:00,172.37,172.4,170.94,171.49,15168.0,169.1004,169.1298,167.6975,168.2371,15168.0
2024-02-08 11:00:00,171.65,171.97,171.36,171.37,15676.0,168.394,168.708,168.1095,168.1193,15676.0
2024-02-08 11:30:00,171.56,171.96,171.2,171.95,10166.0,168.3057,168.6981,167.9526,168.6883,10166.0
2024-02-08 12:00:00,171.97,172.6,171.86,172.49,13908.0,168.708,169.326,168.6,169.2181,13908.0
2024-02-08 12:30:00,172.69,173.26,172.51,173.2,17528.0,169.4143,169.9735,169.2377,169.9146,17528.0
2024-02-08 13:00:00,173.14,173.28,172.78,173.04,10750.0,169.8558,169.9931,169.5026,169.7577,10750.0
2024-02-08 13:30:00,173.0,173.06,172.24,172.4,9244.0,169.7184,169.7773,168.9728,169.1298,9244.0
2024-02-08 14:00:00,172.71,173.17,172.66,173.16,3843.0,169.4339,169.8852,169.3849,169.8754,3843.0
2024-02-08 14:30:00,173.11,173.25,172.75,173.25,12309.0,169.8263,169.9637,169.4732,169.9637,12309.0
2024-02-08 15:00:00,173.23,173.65,172.93,173.43,10443.0,169.9441,170.3561,169.6497,170.1403,10443.0
2024-02-08 15:30:00,173.42,174.22,173.25,174.13,52240.0,170.1305,170.9153,169.9637,170.827,52240.0
2024-02-09 09:30:00,175.0,176.1,173.68,175.43,18426.0,171.6805,172.7596,170.3855,172.1023,18426.0
2024-02-09 10:00:00,175.36,175.36,174.53,174.92,7801.0,172.0337,172.0337,171.2194,171.602,7801.0
2024-02-09 10:30:00,174.89,175.6,174.77,174.94,13641.0,171.5726,172.2691,171.4548,171.6216,13641.0
2024-02-09 11:00:00,175.13,175.13,174.01,174.34,8153.0,171.808,171.808,170.7093,171.033,8153.0
2024-02-09 11:30:00,174.27,174.65,174.01,174.63,9240.0,170.9643,171.3371,170.7093,171.3175,9240.0
2024-02-09 12:00:00,174.53,174.74,174.37,174.72,5840.0,171.2194,171.4254,171.0624,171.4058,5840.0
2024-02-09 12:30:00,174.72,174.77,174.41,174.59,4467.0,171.4058,171.4548,171.1017,171.2783,4467.0
2024-02-09 13:00:00,174.6,174.81,174.16,174.5,6832.0,171.2881,171.4941,170.8564,171.19,6832.0
2024-02-09 13:30:00,174.48,174.48,174.01,174.37,15214.0,171.1703,171.1703,170.7093,171.0624,15214.0
2024-02-09 14:00:00,174.42,174.66,174.31,174.47,6138.0,171.1115,171.3469,171.0036,171.1605,6138.0
2024-02-09 14:30:00,174.53,175.06,174.42,174.79,11669.0,171.2194,171.7393,171.1115,171.4745,11669.0
2024-02-09 15:00:00,174.62,175.23,174.54,175.15,7843.0,171.3077,171.9061,171.2292,171.8276,7843.0
2024-02-09 15:30:00,175.15,175.98,174.95,175.94,45403.0,171.8276,172.6419,171.6314,172.6027,45403.0
2024-02-12 09:30:00,178.37,178.37,176.57,177.16,13760.0,174.9866,174.9866,173.2207,173.7995,13760.0
2024-02-12 10:00:00,177.19,177.55,176.29,176.32,14603.0,173.8289,174.1821,172.946,172.9754,14603.0
2024-02-12 10:30:00,176.4,177.08,176.18,177.08,23303.0,173.0539,173.721,172.8381,173.721,23303.0
2024-02-12 11:00:00,177.11,177.38,176.83,177.38,7674.0,173.7505,174.0153,173.4758,174.0153,7674.0
2024-02-12 11:30:00,177.4,178.0,177.4,177.47,6776.0,174.035,174.6236,174.035,174.1036,6776.0
2024-02-12 12:00:00,177.43,177.43,176.87,176.99,5642.0,174.0644,174.0644,173.515,173.6327,5642.0
2024-02-12 12:30:00,176.95,177.07,176.8,176.81,4600.0,173.5935,173.7112,173.4463,173.4562,4600.0
2024-02-12 13:00:00,176.84,177.05,176.74,176.75,8511.0,173.4856,173.6916,173.3875,173.3973,8511.0
2024-02-12 13:30:00,176.74,177.08,176.58,176.88,8222.0,173.3875,173.721,173.2305,173.5248,8222.0
2024-02-12 14:00:00,176.81,177.01,176.12,176.22,6206.0,173.4562,173.6524,172.7792,172.8773,6206.0
2024-02-12 14:30:00,176.14,176.4,175.97,176.19,11923.0,172.7989,173.0539,172.6321,172.8479,11923.0
2024-02-12 15:00:00,176.26,176.43,175.97,176.23,11051.0,172.9166,173.0834,172.6321,172.8872,11051.0
2024-02-12 15:30:00,176.3,176.3,175.52,175.71,39576.0,172.9558,172.9558,172.1906,172.377,39576.0
2024-02-13 09:30:00,173.63,174.82,173.63,174.09,11239.0,170.3365,171.5039,170.3365,170.7877,11239.0
2024-02-13 10:00:00,174.04,174.04,172.76,172.91,7280.0,170.7387,170.7387,169.483,169.6301,7280.0
2024-02-13 10:30:00,172.83,173.16,172.48,172.67,7912.0,169.5516,169.8754,169.2083,169.3947,7912.0
2024-02-13 11:00:00,172.81,173.59,172.76,173.34,4963.0,169.532,170.2972,169.483,170.052,4963.0
2024-02-13 11:30:00,173.48,174.03,173.43,173.84,9309.0,170.1893,170.7289,170.1403,170.5425,9309.0
2024-02-13 12:00:00,173.78,173.78,173.05,173.32,5805.0,170.4836,170.4836,169.7675,170.0324,5805.0
2024-02-13 12:30:00,173.37,173.5,172.46,172.51,7290.0,170.0814,170.2089,169.1887,169.2377,7290.0
2024-02-13 13:00:00,172.39,172.55,172.17,172.48,8303.0,169.12,169.277,168.9042,169.2083,8303.0
2024-02-13 13:30:00,172.4,172.6,172.27,172.47,6642.0,169.1298,169.326,169.0023,169.1985,6642.0
2024-02-13 14:00:00,172.33,172.42,171.84,171.89,9025.0,169.0611,169.1494,168.5804,168.6295,9025.0
2024-02-13 14:30:00,171.92,172.09,171.23,171.48,9033.0,168.6589,168.8257,167.982,168.2273,9033.0
2024-02-13 15:00:00,171.49,171.67,171.12,171.41,8662.0,168.2371,168.4136,167.8741,168.1586,8662.0
2024-02-13 15:30:00,171.24,172.73,171.23,172.47,36543.0,167.9918,169.4535,167.982,169.1985,36543.0
2024-02-14 09:30:00,172.98,175.04,172.93,175.01,18575.0,169.6988,171.7197,169.6497,171.6903,18575.0
2024-02-14 10:00:00,174.84,174.88,173.79,174.5,4689.0,171.5235,171.5628,170.4934,171.19,4689.0
2024-02-14 10:30:00,174.42,174.9,174.33,174.45,13494.0,171.1115,171.5824,171.0232,171.1409,13494.0
2024-02-14 11:00:00,174.04,174.61,173.79,174.56,8251.0,170.7387,171.2979,170.4934,171.2488,8251.0
2024-02-14 11:30:00,174.49,174.86,174.34,174.48,15070.0,171.1802,171.5431,171.033,171.1703,15070.0
2024-02-14 12:00:00,174.44,174.64,174.2,174.49,13436.0,171.1311,171.3273,170.8957,171.1802,13436.0
2024-02-14 12:30:00,174.53,174.7,174.4,174.69,6407.0,171.2194,171.3862,171.0919,171.3764,6407.0
2024-02-14 13:00:00,174.7,174.91,174.67,174.91,16756.0,171.3862,171.5922,171.3567,171.5922,16756.0
2024-02-14 13:30:00,174.89,175.18,174.59,174.59,6868.0,171.5726,171.8571,171.2783,171.2783,6868.0
2024-02-14 14:00:00,174.63,174.64,173.63,174.28,29429.0,171.3175,171.3273,170.3365,170.9741,29429.0
2024-02-14 14:30:00,174.37,174.65,174.15,174.55,11745.0,171.0624,171.3371,170.8466,171.239,11745.0
2024-02-14 15:00:00,174.57,175.07,174.55,175.07,9580.0,171.2586,171.7492,171.239,171.7492,9580.0
2024-02-14 15:30:00,174.93,175.34,174.41,175.15,36461.0,171.6118,172.014,171.1017,171.8276,36461.0
2024-02-15 09:30:00,176.02,176.51,175.34,176.31,10120.0,172.6811,173.1618,172.014,172.9656,10120.0
2024-02-15 10:00:00,176.15,176.41,175.68,175.68,4202.0,172.8087,173.0637,172.3476,172.3476,4202.0
2024-02-15 10:30:00,175.67,175.84,175.16,175.52,6748.0,172.3378,172.5046,171.8374,172.1906,6748.0
2024-02-15 11:00:00,175.28,175.36,174.81,174.81,19918.0,171.9552,172.0337,171.4941,171.4941,19918.0
2024-02-15 11:30:00,174.8,175.11,174.69,174.87,9199.0,171.4843,171.7884,171.3764,171.553,9199.0
2024-02-15 12:00:00,174.83,174.89,174.32,174.57,18033.0,171.5137,171.5726,171.0134,171.2586,18033.0
2024-02-15 12:30:00,174.51,174.72,174.39,174.72,12407.0,171.1998,171.4058,171.0821,171.4058,12407.0
2024-02-15 13:00:00,174.6,175.09,174.59,174.69,15389.0,171.2881,171.7688,171.2783,171.3764,15389.0
2024-02-15 13:30:00,174.77,175.13,174.52,175.13,18743.0,171.4548,171.808,171.2096,171.808,18743.0
2024-02-15 14:00:00,175.09,175.46,174.97,175.27,20967.0,171.7688,172.1318,171.6511,171.9454,20967.0
2024-02-15 14:30:00,175.22,175.61,175.12,175.28,12663.0,171.8963,172.2789,171.7982,171.9552,12663.0
2024-02-15 15:00:00,175.27,175.33,174.68,174.81,9861.0,171.9454,172.0042,171.3666,171.4941,9861.0
2024-02-15 15:30:00,174.85,174.89,173.72,174.07,49829.0,171.5333,171.5726,170.4248,170.7681,49829.0
2024-02-16 09:30:00,173.65,175.67,173.05,175.67,45466.0,170.3561,172.3378,169.7675,172.3378,45466.0
2024-02-16 10:00:00,174.58,174.58,173.48,173.72,8700.0,171.2685,171.2685,170.1893,170.4248,8700.0
2024-02-16 10:30:00,173.54,174.0,173.45,173.45,5968.0,170.2482,170.6995,170.1599,170.1599,5968.0
2024-02-16 11:00:00,173.57,173.88,173.1,173.74,5063.0,170.2776,170.5817,169.8165,170.4444,5063.0
2024-02-16 11:30:00,173.84,174.4,173.82,174.3,24149.0,170.5425,171.0919,170.5229,170.9938,24149.0
2024-02-16 12:00:00,174.38,174.6,174.19,174.59,4491.0,171.0722,171.2881,170.8858,171.2783,4491.0
2024-02-16 12:30:00,174.65,174.78,174.45,174.65,15573.0,171.3371,171.4647,171.1409,171.3371,15573.0
2024-02-16 13:00:00,174.64,174.72,174.28,174.5,4072.0,171.3273,171.4058,170.9741,171.19,4072.0
2024-02-16 13:30:00,174.5,174.62,174.19,174.19,12010.0,171.19,171.3077,170.8858,170.8858,12010.0
2024-02-16 14:00:00,174.21,174.68,174.16,174.4,29700.0,170.9055,171.3666,170.8564,171.0919,29700.0
2024-02-16 14:30:00,174.43,174.43,173.02,173.26,13169.0,171.1213,171.1213,169.738,169.9735,13169.0
2024-02-16 15:00:00,173.31,173.48,173.11,173.42,7996.0,170.0225,170.1893,169.8263,170.1305,7996.0
2024-02-16 15:30:00,173.43,173.71,172.46,172.59,32936.0,170.1403,170.415,169.1887,169.3162,32936.0
2024-02-20 09:30:00,171.44,172.63,170.93,172.19,20175.0,168.188,169.3554,167.6877,168.9238,20175.0
2024-02-20 10:00:00,172.34,173.49,172.11,173.34,5709.0,169.0709,170.1991,168.8453,170.052,5709.0
2024-02-20 10:30:00,173.31,173.82,173.31,173.71,7349.0,170.0225,170.5229,170.0225,170.415,7349.0
2024-02-20 11:00:00,173.72,173.72,173.3,173.47,5449.0,170.4248,170.4248,170.0127,170.1795,5449.0
2024-02-20 11:30:00,173.51,173.51,173.2,173.34,8460.0,170.2187,170.2187,169.9146,170.052,8460.0
2024-02-20 12:00:00,173.31,173.42,173.01,173.15,13056.0,170.0225,170.1305,169.7282,169.8656,13056.0
2024-02-20 12:30:00,173.05,173.48,172.78,173.33,6569.0,169.7675,170.1893,169.5026,170.0422,6569.0
2024-02-20 13:00:00,173.29,173.53,172.88,172.89,8466.0,170.0029,170.2384,169.6007,169.6105,8466.0
2024-02-20 13:30:00,172.87,172.96,172.56,172.92,3908.0,169.5909,169.6792,169.2868,169.6399,3908.0
2024-02-20 14:00:00,173.01,173.26,172.83,173.26,3904.0,169.7282,169.9735,169.5516,169.9735,3904.0
2024-02-20 14:30:00,173.29,173.49,173.09,173.42,7079.0,170.0029,170.1991,169.8067,170.1305,7079.0
2024-02-20 15:00:00,173.35,173.63,173.07,173.43,14463.0,170.0618,170.3365,169.7871,170.1403,14463.0
2024-02-20 15:30:00,173.39,173.44,172.6,173.1,38024.0,170.101,170.1501,169.326,169.8165,38024.0
2024-02-21 09:30:00,172.59,172.59,170.77,171.92,8411.0,169.3162,169.3162,167.5307,168.6589,8411.0
2024-02-21 10:00:00,171.89,172.05,171.47,171.61,4174.0,168.6295,168.7864,168.2174,168.3548,4174.0
2024-02-21 10:30:00,171.45,171.45,170.94,171.19,5343.0,168.1978,168.1978,167.6975,167.9428,5343.0
2024-02-21 11:00:00,171.3,171.53,171.19,171.31,6129.0,168.0507,168.2763,167.9428,168.0605,6129.0
2024-02-21 11:30:00,171.21,171.3,170.96,170.97,5329.0,167.9624,168.0507,167.7171,167.7269,5329.0
2024-02-21 12:00:00,170.91,171.04,170.68,170.9,4022.0,167.6681,167.7956,167.4424,167.6583,4022.0
2024-02-21 12:30:00,170.77,171.24,170.62,171.24,6058.0,167.5307,167.9918,167.3836,167.9918,6058.0
2024-02-21 13:00:00,171.1,171.33,170.98,171.3,3912.0,167.8545,168.0801,167.7367,168.0507,3912.0
2024-02-21 13:30:00,171.36,171.36,171.12,171.21,3663.0,168.1095,168.1095,167.8741,167.9624,3663.0
2024-02-21 14:00:00,171.29,171.43,170.98,171.24,5089.0,168.0409,168.1782,167.7367,167.9918,5089.0
2024-02-21 14:30:00,171.15,171.18,170.84,171.14,7095.0,167.9035,167.9329,167.5994,167.8937,7095.0
2024-02-21 15:00:00,171.06,171.13,170.83,171.11,5539.0,167.8152,167.8839,167.5896,167.8643,5539.0
2024-02-21 15:30:00,171.08,172.51,171.07,172.11,35638.0,167.8348,169.2377,167.825,168.8453,35638.0
2024-02-22 09:30:00,173.09,175.73,173.09,175.73,19275.0,169.8067,172.3966,169.8067,172.3966,19275.0
2024-02-22 10:00:00,174.98,175.21,172.66,173.2,9321.0,171.6609,171.8865,169.3849,169.9146,9321.0
2024-02-22 10:30:00,173.37,173.37,172.75,172.91,5216.0,170.0814,170.0814,169.4732,169.6301,5216.0
2024-02-22 11:00:00,172.77,174.63,172.77,173.69,17773.0,169.4928,171.3175,169.4928,170.3953,17773.0
2024-02-22 11:30:00,173.68,173.69,173.36,173.39,3196.0,170.3855,170.3953,170.0716,170.101,3196.0
2024-02-22 12:00:00,173.43,173.93,173.29,173.69,10401.0,170.1403,170.6308,170.0029,170.3953,10401.0
2024-02-22 12:30:00,173.91,173.91,173.38,173.38,13880.0,170.6112,170.6112,170.0912,170.0912,13880.0
2024-02-22 13:00:00,173.38,173.81,173.16,173.7,8534.0,170.0912,170.5131,169.8754,170.4051,8534.0
2024-02-22 13:30:00,173.64,173.84,173.62,173.81,2000.0,170.3463,170.5425,170.3267,170.5131,2000.0
2024-02-22 14:00:00,173.87,174.42,173.87,174.42,2839.0,170.5719,171.1115,170.5719,171.1115,2839.0
2024-02-22 14:30:00,174.12,174.16,173.91,173.99,2809.0,170.8172,170.8564,170.6112,170.6896,2809.0
2024-02-22 15:00:00,174.07,174.07,173.72,173.87,7312.0,170.7681,170.7681,170.4248,170.5719,7312.0
2024-02-22 15:30:00,173.79,173.96,173.51,173.66,23008.0,170.4934,170.6602,170.2187,170.3659,23008.0
2024-02-23 09:30:00,174.69,175.0,174.41,174.63,4863.0,171.3764,171.6805,171.1017,171.3175,4863.0
2024-02-23 10:00:00,174.71,175.24,174.71,174.92,3239.0,171.396,171.9159,171.396,171.602,3239.0
2024-02-23 10:30:00,174.93,175.67,174.85,175.67,9401.0,171.6118,172.3378,171.5333,172.3378,9401.0
2024-02-23 11:00:00,175.69,175.69,175.23,175.4,5147.0,172.3574,172.3574,171.9061,172.0729,5147.0
2024-02-23 11:30:00,175.4,176.83,175.36,175.5,27435.0,172.0729,173.4758,172.0337,172.171,27435.0
2024-02-23 12:00:00,175.5,176.27,175.45,176.13,4675.0,172.171,172.9264,172.1219,172.789,4675.0
2024-02-23 12:30:00,176.05,176.55,176.02,176.55,7162.0,172.7106,173.2011,172.6811,173.2011,7162.0
2024-02-23 13:00:00,176.44,176.62,176.27,176.45,3833.0,173.0932,173.2698,172.9264,173.103,3833.0
2024-02-23 13:30:00,176.52,176.52,176.09,176.15,4344.0,173.1717,173.1717,172.7498,172.8087,4344.0
2024-02-23 14:00:00,176.12,176.12,175.57,175.77,4685.0,172.7792,172.7792,172.2397,172.4359,4685.0
2024-02-23 14:30:00,175.74,176.02,175.69,175.79,7163.0,172.4064,172.6811,172.3574,172.4555,7163.0
2024-02-23 15:00:00,175.8,176.09,175.42,175.9,8908.0,172.4653,172.7498,172.0925,172.5634,8908.0
2024-02-23 15:30:00,175.86,176.13,175.42,175.98,20474.0,172.5242,172.789,172.0925,172.6419,20474.0
2024-02-26 09:30:00,174.97,176.28,174.45,176.23,4642.0,171.6511,172.9362,171.1409,172.8872,4642.0
2024-02-26 10:00:00,176.21,176.21,174.21,174.29,14090.0,172.8675,172.8675,170.9055,170.984,14090.0
2024-02-26 10:30:00,174.45,174.81,174.18,174.68,10244.0,171.1409,171.4941,170.876,171.3666,10244.0
2024-02-26 11:00:00,174.72,174.72,174.0,174.08,19722.0,171.4058,171.4058,170.6995,170.7779,19722.0
2024-02-26 11:30:00,174.12,174.53,174.05,174.14,11988.0,170.8172,171.2194,170.7485,170.8368,11988.0
2024-02-26 12:00:00,174.14,175.41,173.92,175.24,13617.0,170.8368,172.0827,170.621,171.9159,13617.0
2024-02-26 12:30:00,175.22,175.22,174.32,174.33,6202.0,171.8963,171.8963,171.0134,171.0232,6202.0
2024-02-26 13:00:00,174.18,174.4,174.11,174.18,3850.0,170.876,171.0919,170.8074,170.876,3850.0
2024-02-26 13:30:00,174.14,174.85,174.02,174.79,13769.0,170.8368,171.5333,170.7191,171.4745,13769.0
2024-02-26 14:00:00,174.75,174.91,174.22,174.69,14748.0,171.4352,171.5922,170.9153,171.3764,14748.0
2024-02-26 14:30:00,174.72,175.09,174.59,175.03,6259.0,171.4058,171.7688,171.2783,171.7099,6259.0
2024-02-26 15:00:00,175.05,175.35,174.9,175.28,7409.0,171.7295,172.0238,171.5824,171.9552,7409.0
2024-02-26 15:30:00,175.35,175.41,174.4,174.42,51026.0,172.0238,172.0827,171.0919,171.1115,51026.0
2024-02-27 09:30:00,174.92,175.4,174.43,175.04,10868.0,171.602,172.0729,171.1213,171.7197,10868.0
2024-02-27 10:00:00,175.16,175.2,174.16,174.78,4357.0,171.8374,171.8767,170.8564,171.4647,4357.0
2024-02-27 10:30:00,174.87,175.04,174.13,174.49,3968.0,171.553,171.7197,170.827,171.1802,3968.0
2024-02-27 11:00:00,174.56,174.72,174.28,174.46,5437.0,171.2488,171.4058,170.9741,171.1507,5437.0
2024-02-27 11:30:00,174.58,175.08,174.54,175.06,2249.0,171.2685,171.759,171.2292,171.7393,2249.0
2024-02-27 12:00:00,175.39,175.39,174.76,175.15,3970.0,172.0631,172.0631,171.445,171.8276,3970.0
2024-02-27 12:30:00,175.05,175.11,174.68,174.68,7785.0,171.7295,171.7884,171.3666,171.3666,7785.0
2024-02-27 13:00:00,174.72,174.84,174.54,174.67,2093.0,171.4058,171.5235,171.2292,171.3567,2093.0
2024-02-27 13:30:00,174.66,174.89,174.62,174.62,3737.0,171.3469,171.5726,171.3077,171.3077,3737.0
2024-02-27 14:00:00,174.65,175.02,174.65,175.02,3138.0,171.3371,171.7001,171.3371,171.7001,3138.0
2024-02-27 14:30:00,174.87,175.02,174.64,174.89,6709.0,171.553,171.7001,171.3273,171.5726,6709.0
2024-02-27 15:00:00,175.03,175.03,174.71,174.71,5738.0,171.7099,171.7099,171.396,171.396,5738.0
2024-02-27 15:30:00,174.65,175.3,174.44,175.19,23946.0,171.3371,171.9748,171.1311,171.8669,23946.0
2024-02-28 09:30:00,174.84,174.99,174.16,174.71,4858.0,171.5235,171.6707,170.8564,171.396,4858.0
2024-02-28 10:00:00,174.37,174.76,174.37,174.76,2949.0,171.0624,171.445,171.0624,171.445,2949.0
2024-02-28 10:30:00,174.75,175.32,174.74,175.09,2777.0,171.4352,171.9944,171.4254,171.7688,2777.0
2024-02-28 11:00:00,175.14,175.14,174.67,174.91,7738.0,171.8178,171.8178,171.3567,171.5922,7738.0
2024-02-28 11:30:00,174.82,175.48,174.56,175.16,14707.0,171.5039,172.1514,171.2488,171.8374,14707.0
2024-02-28 12:00:00,175.11,175.24,174.21,174.22,11254.0,171.7884,171.9159,170.9055,170.9153,11254.0
2024-02-28 12:30:00,174.14,174.23,174.04,174.04,1753.0,170.8368,170.9251,170.7387,170.7387,1753.0
2024-02-28 13:00:00,173.96,174.05,173.77,174.04,8355.0,170.6602,170.7485,170.4738,170.7387,8355.0
2024-02-28 13:30:00,174.05,174.09,173.98,174.01,1247.0,170.7485,170.7877,170.6798,170.7093,1247.0
2024-02-28 14:00:00,174.0,174.0,172.73,173.56,16125.0,170.6995,170.6995,169.4535,170.2678,16125.0
2024-02-28 14:30:00,173.56,173.95,173.35,173.77,5813.0,170.2678,170.6504,170.0618,170.4738,5813.0
2024-02-28 15:00:00,173.91,174.03,173.71,173.94,10339.0,170.6112,170.7289,170.415,170.6406,10339.0
2024-02-28 15:30:00,173.81,173.9,173.07,173.41,29647.0,170.5131,170.6013,169.7871,170.1206,29647.0
2024-02-29 09:30:00,174.5,174.5,173.44,173.8,5918.0,171.19,171.19,170.1501,170.5032,5918.0
2024-02-29 10:00:00,173.78,174.02,173.22,173.44,3693.0,170.4836,170.7191,169.9342,170.1501,3693.0
2024-02-29 10:30:00,173.55,174.0,173.51,173.75,4454.0,170.258,170.6995,170.2187,170.4542,4454.0
2024-02-29 11:00:00,174.15,174.41,174.04,174.24,6451.0,170.8466,171.1017,170.7387,170.9349,6451.0
2024-02-29 11:30:00,174.37,174.37,173.65,174.01,14125.0,171.0624,171.0624,170.3561,170.7093,14125.0
2024-02-29 12:00:00,174.09,174.29,173.91,174.04,2443.0,170.7877,170.984,170.6112,170.7387,2443.0
2024-02-29 12:30:00,174.18,174.93,174.18,174.67,3054.0,170.876,171.6118,170.876,171.3567,3054.0
2024-02-29 13:00:00,174.47,174.47,173.8,173.92,6979.0,171.1605,171.1605,170.5032,170.621,6979.0
2024-02-29 13:30:00,174.03,174.19,173.98,174.05,3610.0,170.7289,170.8858,170.6798,170.7485,3610.0
2024-02-29 14:00:00,173.97,174.0,173.55,173.75,5422.0,170.67,170.6995,170.258,170.4542,5422.0
2024-02-29 14:30:00,173.76,173.86,173.43,173.64,7636.0,170.464,170.5621,170.1403,170.3463,7636.0
2024-02-29 15:00:00,173.8,173.85,173.44,173.69,9333.0,170.5032,170.5523,170.1501,170.3953,9333.0
2024-02-29 15:30:00,173.72,174.15,173.45,173.76,39854.0,170.4248,170.8466,170.1599,170.464,39854.0
2024-03-01 09:30:00,173.77,173.77,172.1,173.03,5083.0,170.4738,170.4738,168.8355,169.7479,5083.0
2024-03-01 10:00:00,172.99,173.16,172.3,172.96,7366.0,169.7086,169.8754,169.0317,169.6792,7366.0
2024-03-01 10:30:00,173.0,173.35,172.82,173.2,10445.0,169.7184,170.0618,169.5418,169.9146,10445.0
2024-03-01 11:00:00,173.29,173.36,172.04,172.06,10380.0,170.0029,170.0716,168.7766,168.7963,10380.0
2024-03-01 11:30:00,172.0,172.04,171.82,171.95,5570.0,168.7374,168.7766,168.5608,168.6883,5570.0
2024-03-01 12:00:00,171.93,171.96,171.72,171.81,4067.0,168.6687,168.6981,168.4627,168.551,4067.0
2024-03-01 12:30:00,171.85,172.17,171.84,171.88,5968.0,168.5902,168.9042,168.5804,168.6197,5968.0
2024-03-01 13:00:00,171.83,171.83,171.73,171.73,958.0,168.5706,168.5706,168.4725,168.4725,958.0
2024-03-01 13:30:00,171.73,171.82,171.67,171.78,2800.0,168.4725,168.5608,168.4136,168.5216,2800.0
2024-03-01 14:00:00,171.85,172.32,171.84,172.07,6570.0,168.5902,169.0513,168.5804,168.8061,6570.0
2024-03-01 14:30:00,172.11,172.38,171.96,172.09,4832.0,168.8453,169.1102,168.6981,168.8257,4832.0
2024-03-01 15:00:00,172.07,172.22,171.9,172.2,4039.0,168.8061,168.9532,168.6393,168.9336,4039.0
2024-03-01 15:30:00,172.19,172.33,171.82,171.87,22979.0,168.9238,169.0611,168.5608,168.6099,22979.0
2024-03-04 09:30:00,172.25,172.35,171.6,171.95,16578.0,168.9826,169.0808,168.345,168.6883,16578.0
2024-03-04 10:00:00,172.12,172.49,171.59,172.49,6226.0,168.8551,169.2181,168.3352,169.2181,6226.0
2024-03-04 10:30:00,172.5,172.61,172.23,172.5,2779.0,169.2279,169.3358,168.963,169.2279,2779.0
2024-03-04 11:00:00,172.51,172.7,172.34,172.56,10382.0,169.2377,169.4241,169.0709,169.2868,10382.0
2024-03-04 11:30:00,172.57,173.14,172.5,173.1,2561.0,169.2966,169.8558,169.2279,169.8165,2561.0
2024-03-04 12:00:00,173.06,173.43,172.93,173.21,7434.0,169.7773,170.1403,169.6497,169.9244,7434.0
2024-03-04 12:30:00,173.23,173.35,173.21,173.23,1323.0,169.9441,170.0618,169.9244,169.9441,1323.0
2024-03-04 13:00:00,173.22,173.3,172.92,173.08,2629.0,169.9342,170.0127,169.6399,169.7969,2629.0
2024-03-04 13:30:00,173.08,173.4,172.82,173.4,3313.0,169.7969,170.1108,169.5418,170.1108,3313.0
2024-03-04 14:00:00,173.28,173.58,173.16,173.52,10165.0,169.9931,170.2874,169.8754,170.2286,10165.0
2024-03-04 14:30:00,173.6,173.87,173.48,173.61,8641.0,170.307,170.5719,170.1893,170.3169,8641.0
2024-03-04 15:00:00,173.5,173.67,173.28,173.47,11098.0,170.2089,170.3757,169.9931,170.1795,11098.0
2024-03-04 15:30:00,173.44,173.61,172.99,173.54,39719.0,170.1501,170.3169,169.7086,170.2482,39719.0
2024-03-05 09:30:00,173.5,174.47,173.49,174.01,12654.0,170.2089,171.1605,170.1991,170.7093,12654.0
2024-03-05 10:00:00,173.89,173.9,172.35,172.4,14767.0,170.5915,170.6013,169.0808,169.1298,14767.0
2024-03-05 10:30:00,172.38,172.64,171.64,172.63,16411.0,169.1102,169.3653,168.3842,169.3554,16411.0
2024-03-05 11:00:00,172.57,172.93,172.24,172.43,7261.0,169.2966,169.6497,168.9728,169.1592,7261.0
2024-03-05 11:30:00,172.47,172.68,171.82,172.03,13207.0,169.1985,169.4045,168.5608,168.7668,13207.0
2024-03-05 12:00:00,172.15,172.53,172.1,172.44,3389.0,168.8845,169.2573,168.8355,169.169,3389.0
2024-03-05 12:30:00,172.44,172.84,172.27,172.74,5094.0,169.169,169.5615,169.0023,169.4634,5094.0
2024-03-05 13:00:00,172.61,173.01,172.61,173.01,4947.0,169.3358,169.7282,169.3358,169.7282,4947.0
2024-03-05 13:30:00,172.96,173.17,172.65,172.66,6977.0,169.6792,169.8852,169.3751,169.3849,6977.0
2024-03-05 14:00:00,172.69,172.8,172.55,172.6,4672.0,169.4143,169.5222,169.277,169.326,4672.0
2024-03-05 14:30:00,172.51,172.51,172.06,172.06,4485.0,169.2377,169.2377,168.7963,168.7963,4485.0
2024-03-05 15:00:00,172.04,172.21,171.75,171.79,7315.0,168.7766,168.9434,168.4921,168.5314,7315.0
2024-03-05 15:30:00,171.86,172.61,171.8,172.52,34480.0,168.6,169.3358,168.5412,169.2475,34480.0
2024-03-06 09:30:00,173.04,173.94,172.43,173.38,9934.0,169.7577,170.6406,169.1592,170.0912,9934.0
2024-03-06 10:00:00,173.2,174.04,172.98,173.71,3501.0,169.9146,170.7387,169.6988,170.415,3501.0
2024-03-06 10:30:00,173.56,174.27,173.55,174.06,6112.0,170.2678,170.9643,170.258,170.7583,6112.0
2024-03-06 11:00:00,173.84,174.96,173.84,174.85,6051.0,170.5425,171.6412,170.5425,171.5333,6051.0
2024-03-06 11:30:00,174.98,175.13,174.74,174.88,4422.0,171.6609,171.808,171.4254,171.5628,4422.0
2024-03-06 12:00:00,174.81,175.67,174.81,175.63,9871.0,171.4941,172.3378,171.4941,172.2985,9871.0
2024-03-06 12:30:00,175.69,175.88,175.14,175.18,5200.0,172.3574,172.5438,171.8178,171.8571,5200.0
2024-03-06 13:00:00,175.01,175.01,174.4,174.41,2813.0,171.6903,171.6903,171.0919,171.1017,2813.0
2024-03-06 13:30:00,174.41,174.45,173.95,174.29,4807.0,171.1017,171.1409,170.6504,170.984,4807.0
2024-03-06 14:00:00,174.2,174.54,173.94,174.47,6410.0,170.8957,171.2292,170.6406,171.1605,6410.0
2024-03-06 14:30:00,174.45,174.45,174.09,174.25,9035.0,171.1409,171.1409,170.7877,170.9447,9035.0
2024-03-06 15:00:00,174.18,174.44,174.09,174.4,7172.0,170.876,171.1311,170.7877,171.0919,7172.0
2024-03-06 15:30:00,174.53,174.91,174.15,174.3,27338.0,171.2194,171.5922,170.8466,170.9938,27338.0
2024-03-07 09:30:00,174.74,175.22,174.64,175.03,6372.0,171.968,172.4403,171.8696,172.2534,6372.0
2024-03-07 10:00:00,175.06,175.06,173.72,174.12,4151.0,172.2829,172.2829,170.9641,171.3578,4151.0
2024-03-07 10:30:00,174.14,174.27,173.71,173.8,14281.0,171.3775,171.5054,170.9543,171.0429,14281.0
2024-03-07 11:00:00,173.5,173.74,173.06,173.13,4611.0,170.7476,170.9838,170.3146,170.3835,4611.0
2024-03-07 11:30:00,173.09,173.94,172.76,173.94,5915.0,170.3441,171.1807,170.0194,171.1807,5915.0
2024-03-07 12:00:00,173.93,173.97,173.58,173.97,1500.0,171.1708,171.2102,170.8264,171.2102,1500.0
2024-03-07 12:30:00,173.81,173.99,173.66,173.68,6465.0,171.0527,171.2299,170.9051,170.9248,6465.0
2024-03-07 13:00:00,173.72,173.9,173.56,173.68,5912.0,170.9641,171.1413,170.8067,170.9248,5912.0
2024-03-07 13:30:00,173.7,174.41,173.54,174.33,6582.0,170.9445,171.6432,170.787,171.5645,6582.0
2024-03-07 14:00:00,174.47,174.68,174.23,174.56,1726.0,171.7022,171.9089,171.4661,171.7908,1726.0
2024-03-07 14:30:00,174.59,174.66,174.06,174.15,5426.0,171.8203,171.8892,171.2988,171.3873,5426.0
2024-03-07 15:00:00,173.94,174.22,173.94,174.14,2729.0,171.1807,171.4562,171.1807,171.3775,2729.0
2024-03-07 15:30:00,174.22,174.38,173.73,173.83,19023.0,171.4562,171.6137,170.974,171.0724,19023.0
2024-03-08 09:30:00,174.45,175.43,174.45,174.89,2995.0,171.6826,172.647,171.6826,172.1156,2995.0
2024-03-08 10:00:00,174.68,175.12,174.59,175.05,4233.0,171.9089,172.3419,171.8203,172.273,4233.0
2024-03-08 10:30:00,175.01,175.82,174.9,175.61,5690.0,172.2337,173.0308,172.1254,172.8242,5690.0
2024-03-08 11:00:00,175.38,175.81,175.31,175.51,4881.0,172.5978,173.021,172.5289,172.7257,4881.0
2024-03-08 11:30:00,175.51,175.59,175.13,175.18,13738.0,172.7257,172.8045,172.3518,172.401,13738.0
2024-03-08 12:00:00,175.49,176.15,175.29,175.93,14114.0,172.7061,173.3556,172.5092,173.1391,14114.0
2024-03-08 12:30:00,176.04,176.28,175.59,176.28,7941.0,173.2473,173.4835,172.8045,173.4835,7941.0
2024-03-08 13:00:00,176.03,176.67,175.94,176.56,6937.0,173.2375,173.8673,173.1489,173.7591,6937.0
2024-03-08 13:30:00,176.45,176.45,175.45,175.7,11756.0,173.6508,173.6508,172.6667,172.9127,11756.0
2024-03-08 14:00:00,175.71,176.03,175.7,175.9,9913.0,172.9226,173.2375,172.9127,173.1096,9913.0
2024-03-08 14:30:00,175.89,176.11,175.74,175.9,11279.0,173.0997,173.3162,172.9521,173.1096,11279.0
2024-03-08 15:00:00,175.88,175.88,175.05,175.05,6717.0,173.0899,173.0899,172.273,172.273,6717.0
2024-03-08 15:30:00,175.02,175.37,174.52,174.61,53699.0,172.2435,172.588,171.7515,171.84,53699.0
2024-03-11 09:30:00,174.51,175.35,173.6,174.02,4074.0,171.7416,172.5683,170.846,171.2594,4074.0
2024-03-11 10:00:00,173.78,174.07,173.17,173.17,4571.0,171.0232,171.3086,170.4229,170.4229,4571.0
2024-03-11 10:30:00,173.25,173.29,172.85,173.2,4232.0,170.5016,170.541,170.1079,170.4524,4232.0
2024-03-11 11:00:00,173.04,173.27,172.82,173.16,5150.0,170.2949,170.5213,170.0784,170.413,5150.0
2024-03-11 11:30:00,173.23,173.73,173.05,173.66,5210.0,170.4819,170.974,170.3048,170.9051,5210.0
2024-03-11 12:00:00,173.65,173.73,173.32,173.44,5566.0,170.8953,170.974,170.5705,170.6886,5566.0
2024-03-11 12:30:00,173.46,174.02,173.4,173.69,6278.0,170.7083,171.2594,170.6492,170.9346,6278.0
2024-03-11 13:00:00,173.62,173.8,173.28,173.59,2625.0,170.8657,171.0429,170.5311,170.8362,2625.0
2024-03-11 13:30:00,173.59,173.62,173.26,173.62,4176.0,170.8362,170.8657,170.5114,170.8657,4176.0
2024-03-11 14:00:00,173.63,173.63,173.1,173.3,7948.0,170.8756,170.8756,170.354,170.5508,7948.0
2024-03-11 14:30:00,173.3,173.58,173.21,173.53,3381.0,170.5508,170.8264,170.4622,170.7772,3381.0
2024-03-11 15:00:00,173.61,173.99,173.58,173.8,11061.0,170.8559,171.2299,170.8264,171.0429,11061.0
2024-03-11 15:30:00,173.77,174.22,173.24,173.54,46621.0,171.0134,171.4562,170.4918,170.787,46621.0
2024-03-12 09:30:00,173.57,174.24,172.39,173.71,9875.0,170.8165,171.4759,169.6552,170.9543,9875.0
2024-03-12 10:00:00,173.63,173.97,173.02,173.72,22141.0,170.8756,171.2102,170.2752,170.9641,22141.0
2024-03-12 10:30:00,173.8,174.11,173.07,173.17,14135.0,171.0429,171.348,170.3245,170.4229,14135.0
2024-03-12 11:00:00,173.27,173.35,172.85,173.16,9724.0,170.5213,170.6,170.1079,170.413,9724.0
2024-03-12 11:30:00,173.02,173.17,171.94,172.37,14472.0,170.2752,170.4229,169.2124,169.6356,14472.0
2024-03-12 12:00:00,172.36,172.66,172.08,172.09,3791.0,169.6257,169.921,169.3502,169.36,3791.0
2024-03-12 12:30:00,172.09,172.12,171.35,171.75,12776.0,169.36,169.3895,168.6317,169.0254,12776.0
2024-03-12 13:00:00,171.74,171.87,171.03,171.03,13526.0,169.0156,169.1435,168.3168,168.3168,13526.0
2024-03-12 13:30:00,171.42,171.88,171.35,171.66,12567.0,168.7006,169.1533,168.6317,168.9368,12567.0
2024-03-12 14:00:00,171.66,171.78,171.56,171.68,7117.0,168.9368,169.0549,168.8384,168.9565,7117.0
2024-03-12 14:30:00,171.68,171.83,171.22,171.65,8457.0,168.9565,169.1041,168.5038,168.927,8457.0
2024-03-12 15:00:00,171.64,171.82,171.38,171.7,11720.0,168.9171,169.0943,168.6613,168.9762,11720.0
2024-03-12 15:30:00,171.67,172.19,171.17,171.77,49633.0,168.9467,169.4584,168.4546,169.0451,49633.0
2024-03-13 09:30:00,172.5,173.13,171.97,172.78,6805.0,169.7635,170.3835,169.2419,170.0391,6805.0
2024-03-13 10:00:00,172.91,173.33,172.78,172.99,5783.0,170.167,170.5803,170.0391,170.2457,5783.0
2024-03-13 10:30:00,173.3,173.48,172.65,173.16,10089.0,170.5508,170.728,169.9111,170.413,10089.0
2024-03-13 11:00:00,173.11,173.31,172.76,172.79,8422.0,170.3638,170.5606,170.0194,170.0489,8422.0
2024-03-13 11:30:00,172.78,173.4,172.78,173.38,7766.0,170.0391,170.6492,170.0391,170.6295,7766.0
2024-03-13 12:00:00,173.14,173.24,172.77,172.77,7989.0,170.3933,170.4918,170.0292,170.0292,7989.0
2024-03-13 12:30:00,172.87,173.13,172.57,172.58,6818.0,170.1276,170.3835,169.8324,169.8422,6818.0
2024-03-13 13:00:00,172.55,173.14,172.35,173.07,4942.0,169.8127,170.3933,169.6159,170.3245,4942.0
2024-03-13 13:30:00,173.13,173.4,173.12,173.37,3601.0,170.3835,170.6492,170.3737,170.6197,3601.0
2024-03-13 14:00:00,173.27,173.45,172.9,173.02,4477.0,170.5213,170.6984,170.1572,170.2752,4477.0
2024-03-13 14:30:00,173.15,173.15,172.65,172.72,3764.0,170.4032,170.4032,169.9111,169.98,3764.0
2024-03-13 15:00:00,172.74,172.74,172.05,172.18,5435.0,169.9997,169.9997,169.3206,169.4486,5435.0
2024-03-13 15:30:00,172.19,172.48,172.19,172.38,15901.0,169.4584,169.7438,169.4584,169.6454,15901.0
2024-03-14 09:30:00,172.69,173.16,171.55,171.55,9897.0,169.9505,170.413,168.8286,168.8286,9897.0
2024-03-14 10:00:00,171.35,171.5,170.67,170.67,2434.0,168.6317,168.7794,167.9625,167.9625,2434.0
2024-03-14 10:30:00,170.79,171.36,170.51,171.11,5762.0,168.0806,168.6416,167.8051,168.3955,5762.0
2024-03-14 11:00:00,171.36,171.66,171.05,171.05,5237.0,168.6416,168.9368,168.3365,168.3365,5237.0
2024-03-14 11:30:00,171.07,171.27,170.5,170.95,7323.0,168.3562,168.553,167.7952,168.2381,7323.0
2024-03-14 12:00:00,170.96,171.15,170.61,171.15,2489.0,168.2479,168.4349,167.9035,168.4349,2489.0
2024-03-14 12:30:00,170.79,170.8,170.47,170.52,3040.0,168.0806,168.0905,167.7657,167.8149,3040.0
2024-03-14 13:00:00,170.43,170.54,170.15,170.15,5645.0,167.7263,167.8346,167.4508,167.4508,5645.0
2024-03-14 13:30:00,170.11,171.07,170.1,171.03,3916.0,167.4114,168.3562,167.4016,168.3168,3916.0
2024-03-14 14:00:00,171.05,171.18,170.97,171.04,2657.0,168.3365,168.4644,168.2578,168.3267,2657.0
2024-03-14 14:30:00,171.02,171.18,170.39,170.4,9885.0,168.307,168.4644,167.687,167.6968,9885.0
2024-03-14 15:00:00,170.3,170.36,169.94,170.1,4659.0,167.5984,167.6574,167.2441,167.4016,4659.0
2024-03-14 15:30:00,170.08,170.93,169.95,170.91,18873.0,167.3819,168.2184,167.254,168.1987,18873.0
2024-03-15 09:30:00,169.56,171.31,169.02,169.97,44769.0,166.8701,168.5924,166.3387,167.2736,44769.0
2024-03-15 10:00:00,170.25,170.98,170.1,170.94,8347.0,167.5492,168.2676,167.4016,168.2282,8347.0
2024-03-15 10:30:00,170.95,171.04,170.35,170.87,12216.0,168.2381,168.3267,167.6476,168.1594,12216.0
2024-03-15 11:00:00,170.9,171.01,170.36,170.6,5817.0,168.1889,168.2971,167.6574,167.8936,5817.0
2024-03-15 11:30:00,170.67,170.67,170.13,170.42,2077.0,167.9625,167.9625,167.4311,167.7165,2077.0
2024-03-15 12:00:00,170.34,170.4,170.08,170.34,3972.0,167.6378,167.6968,167.3819,167.6378,3972.0
2024-03-15 12:30:00,170.36,170.38,170.11,170.2,3515.0,167.6574,167.6771,167.4114,167.5,3515.0
2024-03-15 13:00:00,170.04,170.7,170.04,170.54,2800.0,167.3425,167.9921,167.3425,167.8346,2800.0
2024-03-15 13:30:00,170.42,170.93,170.41,170.93,11631.0,167.7165,168.2184,167.7067,168.2184,11631.0
2024-03-15 14:00:00,171.14,171.29,170.42,170.7,3799.0,168.4251,168.5727,167.7165,167.9921,3799.0
2024-03-15 14:30:00,170.73,170.98,170.55,170.76,5512.0,168.0216,168.2676,167.8444,168.0511,5512.0
2024-03-15 15:00:00,170.68,171.09,170.67,170.83,3142.0,167.9724,168.3759,167.9625,168.12,3142.0
2024-03-15 15:30:00,170.81,171.05,170.53,170.93,26038.0,168.1003,168.3365,167.8248,168.2184,26038.0
2024-03-18 09:30:00,170.97,171.74,170.73,171.74,3972.0,168.2578,169.0156,168.0216,169.0156,3972.0
2024-03-18 10:00:00,171.72,171.73,171.08,171.48,4273.0,168.9959,169.0057,168.366,168.7597,4273.0
2024-03-18 10:30:00,171.32,171.51,170.88,170.88,3977.0,168.6022,168.7892,168.1692,168.1692,3977.0
2024-03-18 11:00:00,170.98,171.28,170.9,171.16,3754.0,168.2676,168.5629,168.1889,168.4448,3754.0
2024-03-18 11:30:00,171.12,171.26,170.84,170.84,3195.0,168.4054,168.5432,168.1298,168.1298,3195.0
2024-03-18 12:00:00,170.88,171.41,170.83,171.27,13364.0,168.1692,168.6908,168.12,168.553,13364.0
2024-03-18 12:30:00,171.44,171.44,170.98,171.29,3741.0,168.7203,168.7203,168.2676,168.5727,3741.0
2024-03-18 13:00:00,171.28,171.58,171.17,171.32,3019.0,168.5629,168.8581,168.4546,168.6022,3019.0
2024-03-18 13:30:00,171.33,171.33,170.69,170.69,5683.0,168.6121,168.6121,167.9822,167.9822,5683.0
2024-03-18 14:00:00,170.8,170.96,170.78,170.85,2935.0,168.0905,168.2479,168.0708,168.1397,2935.0
2024-03-18 14:30:00,170.8,171.01,170.61,170.96,3969.0,168.0905,168.2971,167.9035,168.2479,3969.0
2024-03-18 15:00:00,170.87,171.05,170.78,170.92,5122.0,168.1594,168.3365,168.0708,168.2086,5122.0
2024-03-18 15:30:00,170.97,170.97,170.2,170.26,14022.0,168.2578,168.2578,167.5,167.559,14022.0
2024-03-19 09:30:00,170.67,171.26,170.22,170.79,4736.0,167.9625,168.5432,167.5197,168.0806,4736.0
2024-03-19 10:00:00,170.79,170.91,170.35,170.65,3946.0,168.0806,168.1987,167.6476,167.9428,3946.0
2024-03-19 10:30:00,170.56,170.85,170.38,170.85,1785.0,167.8543,168.1397,167.6771,168.1397,1785.0
2024-03-19 11:00:00,170.88,170.88,170.56,170.75,1996.0,168.1692,168.1692,167.8543,168.0413,1996.0
2024-03-19 11:30:00,170.78,171.13,170.69,170.82,4305.0,168.0708,168.4152,167.9822,168.1102,4305.0
2024-03-19 12:00:00,170.76,171.29,170.71,170.81,3210.0,168.0511,168.5727,168.0019,168.1003,3210.0
2024-03-19 12:30:00,171.04,171.14,170.86,170.97,2223.0,168.3267,168.4251,168.1495,168.2578,2223.0
2024-03-19 13:00:00,170.88,171.17,170.83,171.06,9381.0,168.1692,168.4546,168.12,168.3463,9381.0
2024-03-19 13:30:00,171.21,171.37,170.94,171.09,9454.0,168.494,168.6514,168.2282,168.3759,9454.0
2024-03-19 14:00:00,171.03,171.1,170.85,171.08,2254.0,168.3168,168.3857,168.1397,168.366,2254.0
2024-03-19 14:30:00,171.16,171.33,170.93,171.2,2283.0,168.4448,168.6121,168.2184,168.4841,2283.0
2024-03-19 15:00:00,171.27,171.42,170.77,170.8,4973.0,168.553,168.7006,168.0609,168.0905,4973.0
2024-03-19 15:30:00,170.8,171.29,170.66,171.05,26743.0,168.0905,168.5727,167.9527,168.3365,26743.0
2024-03-20 09:30:00,171.37,171.55,170.38,171.36,2848.0,168.6514,168.8286,167.6771,168.6416,2848.0
2024-03-20 10:00:00,171.36,171.43,171.26,171.37,1600.0,168.6416,168.7105,168.5432,168.6514,1600.0
2024-03-20 10:30:00,171.54,171.54,170.65,170.8,3718.0,168.8187,168.8187,167.9428,168.0905,3718.0
2024-03-20 11:00:00,170.7,170.91,170.68,170.68,4078.0,167.9921,168.1987,167.9724,167.9724,4078.0
2024-03-20 11:30:00,170.68,171.06,170.55,170.62,4169.0,167.9724,168.3463,167.8444,167.9133,4169.0
2024-03-20 12:00:00,170.69,170.74,170.41,170.42,2335.0,167.9822,168.0314,167.7067,167.7165,2335.0
2024-03-20 12:30:00,170.45,170.78,170.41,170.56,1028.0,167.746,168.0708,167.7067,167.8543,1028.0
2024-03-20 13:00:00,170.54,170.72,170.44,170.64,3037.0,167.8346,168.0117,167.7362,167.933,3037.0
2024-03-20 13:30:00,170.8,170.8,170.42,170.7,2569.0,168.0905,168.0905,167.7165,167.9921,2569.0
2024-03-20 14:00:00,170.86,171.14,170.45,170.76,3091.0,168.1495,168.4251,167.746,168.0511,3091.0
2024-03-20 14:30:00,170.76,171.12,169.98,170.97,7504.0,168.0511,168.4054,167.2835,168.2578,7504.0
2024-03-20 15:00:00,170.96,171.55,170.77,171.55,4322.0,168.2479,168.8286,168.0609,168.8286,4322.0
2024-03-20 15:30:00,171.43,171.76,171.21,171.45,31890.0,168.7105,169.0352,168.494,168.7302,31890.0
2024-03-21 09:30:00,171.89,171.89,170.96,171.75,3929.0,169.1632,169.1632,168.2479,169.0254,3929.0
2024-03-21 10:00:00,171.84,171.84,171.51,171.69,4531.0,169.114,169.114,168.7892,168.9663,4531.0
2024-03-21 10:30:00,171.76,172.24,171.75,172.03,4863.0,169.0352,169.5076,169.0254,169.301,4863.0
2024-03-21 11:00:00,171.96,172.14,171.46,171.78,3320.0,169.2321,169.4092,168.74,169.0549,3320.0
2024-03-21 11:30:00,171.59,171.96,171.52,171.59,5435.0,168.8679,169.2321,168.799,168.8679,5435.0
2024-03-21 12:00:00,171.57,171.67,171.37,171.37,3042.0,168.8483,168.9467,168.6514,168.6514,3042.0
2024-03-21 12:30:00,171.46,171.65,171.35,171.65,3186.0,168.74,168.927,168.6317,168.927,3186.0
2024-03-21 13:00:00,171.59,171.7,171.44,171.58,2853.0,168.8679,168.9762,168.7203,168.8581,2853.0
2024-03-21 13:30:00,171.66,171.7,171.51,171.55,3300.0,168.9368,168.9762,168.7892,168.8286,3300.0
2024-03-21 14:00:00,171.56,171.8,171.48,171.62,4790.0,168.8384,169.0746,168.7597,168.8975,4790.0
2024-03-21 14:30:00,171.63,171.72,171.49,171.68,3387.0,168.9073,168.9959,168.7695,168.9565,3387.0
2024-03-21 15:00:00,171.62,171.64,171.38,171.38,13822.0,168.8975,168.9171,168.6613,168.6613,13822.0
2024-03-21 15:30:00,171.37,172.12,170.81,171.86,79163.0,168.6514,169.3895,168.1003,169.1337,79163.0
2024-03-22 09:30:00,172.44,172.53,171.52,171.52,4627.0,169.7045,169.793,168.799,168.799,4627.0
2024-03-22 10:00:00,171.55,171.88,171.14,171.31,5592.0,168.8286,169.1533,168.4251,168.5924,5592.0
2024-03-22 10:30:00,171.15,171.33,170.71,170.71,2322.0,168.4349,168.6121,168.0019,168.0019,2322.0
2024-03-22 11:00:00,170.7,170.86,170.46,170.85,3558.0,167.9921,168.1495,167.7559,168.1397,3558.0
2024-03-22 11:30:00,170.97,171.24,170.66,170.66,4450.0,168.2578,168.5235,167.9527,167.9527,4450.0
2024-03-22 12:00:00,170.66,170.69,170.27,170.47,3476.0,167.9527,167.9822,167.5689,167.7657,3476.0
2024-03-22 12:30:00,170.48,170.48,169.98,169.98,6619.0,167.7755,167.7755,167.2835,167.2835,6619.0
2024-03-22 13:00:00,169.96,170.24,169.96,170.17,2712.0,167.2638,167.5394,167.2638,167.4705,2712.0
2024-03-22 13:30:00,170.21,170.45,170.03,170.19,9231.0,167.5098,167.746,167.3327,167.4901,9231.0
2024-03-22 14:00:00,170.25,170.26,170.1,170.16,3952.0,167.5492,167.559,167.4016,167.4606,3952.0
2024-03-22 14:30:00,170.22,170.34,169.97,170.17,3886.0,167.5197,167.6378,167.2736,167.4705,3886.0
2024-03-22 15:00:00,170.02,170.1,169.89,169.93,2998.0,167.3228,167.4016,167.1949,167.2343,2998.0
2024-03-22 15:30:00,169.96,169.99,168.81,168.92,35940.0,167.2638,167.2933,166.132,166.2403,35940.0
2024-03-25 09:30:00,169.29,169.29,167.57,167.58,8000.0,166.6044,166.6044,164.9117,164.9215,8000.0
2024-03-25 10:00:00,167.91,168.17,166.95,166.99,14574.0,165.2463,165.5022,164.3015,164.3409,14574.0
2024-03-25 10:30:00,166.82,167.04,166.31,166.66,23412.0,164.1736,164.3901,163.6717,164.0161,23412.0
2024-03-25 11:00:00,166.65,166.77,166.4,166.71,13859.0,164.0063,164.1244,163.7603,164.0654,13859.0
2024-03-25 11:30:00,166.77,167.81,166.71,167.31,8831.0,164.1244,165.1479,164.0654,164.6558,8831.0
2024-03-25 12:00:00,167.31,167.39,167.07,167.23,6118.0,164.6558,164.7346,164.4196,164.5771,6118.0
2024-03-25 12:30:00,167.29,167.29,166.89,166.9,14779.0,164.6361,164.6361,164.2425,164.2523,14779.0
2024-03-25 13:00:00,166.9,167.16,166.79,166.9,22705.0,164.2523,164.5082,164.1441,164.2523,22705.0
2024-03-25 13:30:00,166.9,166.9,166.54,166.61,13156.0,164.2523,164.2523,163.898,163.9669,13156.0
2024-03-25 14:00:00,166.72,166.8,166.58,166.69,12127.0,164.0752,164.1539,163.9374,164.0457,12127.0
2024-03-25 14:30:00,166.64,166.97,166.52,166.72,20296.0,163.9965,164.3212,163.8784,164.0752,20296.0
2024-03-25 15:00:00,166.65,166.93,166.47,166.74,37730.0,164.0063,164.2819,163.8292,164.0949,37730.0
2024-03-25 15:30:00,166.78,166.88,165.61,165.64,114937.0,164.1342,164.2327,162.9828,163.0123,114937.0
2024-03-26 09:30:00,165.94,167.45,165.78,166.93,26442.0,163.3076,164.7936,163.1501,164.2819,26442.0
2024-03-26 10:00:00,166.92,168.51,166.88,168.26,9802.0,164.272,165.8368,164.2327,165.5908,9802.0
2024-03-26 10:30:00,168.09,168.09,167.0,167.09,6351.0,165.4235,165.4235,164.3507,164.4393,6351.0
2024-03-26 11:00:00,167.17,167.71,167.17,167.31,5066.0,164.5181,165.0495,164.5181,164.6558,5066.0
2024-03-26 11:30:00,167.4,167.52,167.09,167.33,13482.0,164.7444,164.8625,164.4393,164.6755,13482.0
2024-03-26 12:00:00,167.28,167.37,166.95,167.23,9291.0,164.6263,164.7149,164.3015,164.5771,9291.0
2024-03-26 12:30:00,167.07,167.07,166.45,166.59,11821.0,164.4196,164.4196,163.8095,163.9473,11821.0
2024-03-26 13:00:00,166.59,166.62,166.37,166.51,4464.0,163.9473,163.9768,163.7307,163.8685,4464.0
2024-03-26 13:30:00,166.57,166.65,166.24,166.29,5474.0,163.9276,164.0063,163.6028,163.652,5474.0
2024-03-26 14:00:00,166.27,166.64,166.22,166.44,3998.0,163.6323,163.9965,163.5831,163.7996,3998.0
2024-03-26 14:30:00,166.51,166.62,166.26,166.5,12460.0,163.8685,163.9768,163.6225,163.8587,12460.0
2024-03-26 15:00:00,166.41,166.99,166.35,166.71,15130.0,163.7701,164.3409,163.7111,164.0654,15130.0
2024-03-26 15:30:00,166.7,166.82,166.24,166.41,32703.0,164.0555,164.1736,163.6028,163.7701,32703.0
2024-03-27 09:30:00,167.25,170.14,167.11,170.0,24466.0,164.5968,167.4409,164.459,167.3032,24466.0
2024-03-27 10:00:00,169.85,170.37,169.24,170.27,13860.0,167.1555,167.6673,166.5552,167.5689,13860.0
2024-03-27 10:30:00,170.43,170.96,170.21,170.58,15401.0,167.7263,168.2479,167.5098,167.874,15401.0
2024-03-27 11:00:00,170.56,171.02,170.24,170.94,14113.0,167.8543,168.307,167.5394,168.2282,14113.0
2024-03-27 11:30:00,171.01,171.07,170.05,170.46,12851.0,168.2971,168.3562,167.3524,167.7559,12851.0
2024-03-27 12:00:00,170.37,170.49,169.79,170.0,11799.0,167.6673,167.7854,167.0965,167.3032,11799.0
2024-03-27 12:30:00,170.02,170.32,169.8,169.9,12038.0,167.3228,167.6181,167.1063,167.2047,12038.0
2024-03-27 13:00:00,170.06,170.43,169.92,170.17,6457.0,167.3622,167.7263,167.2244,167.4705,6457.0
2024-03-27 13:30:00,170.12,170.38,169.99,170.25,6556.0,167.4213,167.6771,167.2933,167.5492,6556.0
2024-03-27 14:00:00,170.2,170.81,170.14,170.75,10499.0,167.5,168.1003,167.4409,168.0413,10499.0
2024-03-27 14:30:00,170.78,171.17,170.62,170.91,11305.0,168.0708,168.4546,167.9133,168.1987,11305.0
2024-03-27 15:00:00,171.0,171.39,170.85,171.29,13688.0,168.2873,168.6711,168.1397,168.5727,13688.0
2024-03-27 15:30:00,171.3,172.4,171.14,172.3,76997.0,168.5825,169.6651,168.4251,169.5667,76997.0
2024-03-28 09:30:00,172.65,173.65,172.45,172.84,8219.0,169.9111,170.8953,169.7143,170.0981,8219.0
2024-03-28 10:00:00,172.67,173.17,172.49,173.17,3968.0,169.9308,170.4229,169.7537,170.4229,3968.0
2024-03-28 10:30:00,173.16,173.17,172.81,172.97,2900.0,170.413,170.4229,170.0686,170.226,2900.0
2024-03-28 11:00:00,172.86,172.86,172.48,172.71,5709.0,170.1178,170.1178,169.7438,169.9702,5709.0
2024-03-28 11:30:00,172.63,173.38,172.63,173.14,4479.0,169.8914,170.6295,169.8914,170.3933,4479.0
2024-03-28 12:00:00,173.22,173.45,173.18,173.31,3165.0,170.4721,170.6984,170.4327,170.5606,3165.0
2024-03-28 12:30:00,173.21,173.45,172.95,173.45,3909.0,170.4622,170.6984,170.2064,170.6984,3909.0
2024-03-28 13:00:00,173.4,173.6,173.34,173.53,3234.0,170.6492,170.846,170.5902,170.7772,3234.0
2024-03-28 13:30:00,173.39,173.48,173.08,173.14,4039.0,170.6394,170.728,170.3343,170.3933,4039.0
2024-03-28 14:00:00,173.08,173.39,172.98,173.22,11535.0,170.3343,170.6394,170.2359,170.4721,11535.0
2024-03-28 14:30:00,173.21,173.53,173.13,173.4,3786.0,170.4622,170.7772,170.3835,170.6492,3786.0
2024-03-28 15:00:00,173.38,173.38,173.07,173.34,5571.0,170.6295,170.6295,170.3245,170.5902,5571.0
2024-03-28 15:30:00,173.39,174.27,173.04,173.74,51522.0,170.6394,171.5054,170.2949,170.9838,51522.0
2024-04-01 09:30:00,173.46,173.46,171.64,172.37,6426.0,170.7083,170.7083,168.9171,169.6356,6426.0
2024-04-01 10:00:00,171.8,171.8,170.83,171.09,5160.0,169.0746,169.0746,168.12,168.3759,5160.0
2024-04-01 10:30:00,170.99,171.73,170.94,171.68,5734.0,168.2775,169.0057,168.2282,168.9565,5734.0
2024-04-01 11:00:00,171.57,172.09,171.57,172.08,4636.0,168.8483,169.36,168.8483,169.3502,4636.0
2024-04-01 11:30:00,172.08,172.44,171.22,171.51,7458.0,169.3502,169.7045,168.5038,168.7892,7458.0
2024-04-01 12:00:00,171.33,171.57,171.06,171.34,6282.0,168.6121,168.8483,168.3463,168.6219,6282.0
2024-04-01 12:30:00,171.34,171.82,171.23,171.81,5360.0,168.6219,169.0943,168.5136,169.0844,5360.0
2024-04-01 13:00:00,171.71,171.71,171.08,171.14,5218.0,168.986,168.986,168.366,168.4251,5218.0
2024-04-01 13:30:00,171.1,171.1,170.69,170.97,9600.0,168.3857,168.3857,167.9822,168.2578,9600.0
2024-04-01 14:00:00,171.08,171.23,170.96,171.23,3307.0,168.366,168.5136,168.2479,168.5136,3307.0
2024-04-01 14:30:00,171.12,171.55,170.96,171.45,20953.0,168.4054,168.8286,168.2479,168.7302,20953.0
2024-04-01 15:00:00,171.42,171.42,170.2,170.32,16213.0,168.7006,168.7006,167.5,167.6181,16213.0
2024-04-01 15:30:00,170.26,170.67,169.93,170.3,29397.0,167.559,167.9625,167.2343,167.5984,29397.0
2024-04-02 09:30:00,170.44,170.92,170.26,170.69,7590.0,167.7362,168.2086,167.559,167.9822,7590.0
2024-04-02 10:00:00,170.86,171.61,170.2,170.91,5531.0,168.1495,168.8876,167.5,168.1987,5531.0
2024-04-02 10:30:00,170.68,171.11,169.63,169.77,16315.0,167.9724,168.3955,166.939,167.0768,16315.0
2024-04-02 11:00:00,169.87,170.22,169.5,169.61,8685.0,167.1752,167.5197,166.8111,166.9193,8685.0
2024-04-02 11:30:00,169.53,169.79,169.29,169.46,8841.0,166.8406,167.0965,166.6044,166.7717,8841.0
2024-04-02 12:00:00,169.5,169.51,169.06,169.06,11911.0,166.8111,166.8209,166.3781,166.3781,11911.0
2024-04-02 12:30:00,169.1,169.77,169.04,169.61,7369.0,166.4174,167.0768,166.3584,166.9193,7369.0
2024-04-02 13:00:00,169.75,169.95,169.31,169.35,5836.0,167.0571,167.254,166.6241,166.6635,5836.0
2024-04-02 13:30:00,169.27,169.38,169.08,169.23,7671.0,166.5847,166.693,166.3978,166.5454,7671.0
2024-04-02 14:00:00,169.07,169.76,169.05,169.64,5120.0,166.3879,167.067,166.3682,166.9489,5120.0
2024-04-02 14:30:00,169.7,170.0,169.37,169.38,7801.0,167.0079,167.3032,166.6832,166.693,7801.0
2024-04-02 15:00:00,169.47,169.95,169.32,169.95,10843.0,166.7816,167.254,166.6339,167.254,10843.0
2024-04-02 15:30:00,169.92,170.42,169.69,170.32,34441.0,167.2244,167.7165,166.9981,167.6181,34441.0
2024-04-03 09:30:00,170.23,170.65,169.85,169.89,4453.0,167.5295,167.9428,167.1555,167.1949,4453.0
2024-04-03 10:00:00,170.05,170.07,169.37,169.38,3709.0,167.3524,167.372,166.6832,166.693,3709.0
2024-04-03 10:30:00,169.37,169.49,168.93,169.38,4481.0,166.6832,166.8012,166.2501,166.693,4481.0
2024-04-03 11:00:00,169.28,169.53,169.2,169.38,4665.0,166.5946,166.8406,166.5158,166.693,4665.0
2024-04-03 11:30:00,169.31,169.45,169.26,169.28,1745.0,166.6241,166.7619,166.5749,166.5946,1745.0
2024-04-03 12:00:00,169.4,170.39,169.39,170.29,13513.0,166.7127,167.687,166.7028,167.5886,13513.0
2024-04-03 12:30:00,170.27,170.27,169.82,170.11,5904.0,167.5689,167.5689,167.126,167.4114,5904.0
2024-04-03 13:00:00,170.47,170.6,170.38,170.56,2404.0,167.7657,167.8936,167.6771,167.8543,2404.0
2024-04-03 13:30:00,170.62,170.96,170.52,170.96,7986.0,167.9133,168.2479,167.8149,168.2479,7986.0
2024-04-03 14:00:00,171.0,171.18,170.55,170.59,4374.0,168.2873,168.4644,167.8444,167.8838,4374.0
2024-04-03 14:30:00,170.58,171.04,170.51,171.01,12124.0,167.874,168.3267,167.8051,168.2971,12124.0
2024-04-03 15:00:00,171.0,171.25,170.28,170.38,10319.0,168.2873,168.5333,167.5787,167.6771,10319.0
2024-04-03 15:30:00,170.43,170.82,170.02,170.26,47436.0,167.7263,168.1102,167.3228,167.559,47436.0
2024-04-04 09:30:00,171.26,171.59,170.8,171.41,9050.0,168.5432,168.8679,168.0905,168.6908,9050.0
2024-04-04 10:00:00,171.38,171.38,170.21,170.42,3736.0,168.6613,168.6613,167.5098,167.7165,3736.0
2024-04-04 10:30:00,170.22,170.92,170.22,170.44,7634.0,167.5197,168.2086,167.5197,167.7362,7634.0
2024-04-04 11:00:00,170.42,170.92,170.31,170.92,5227.0,167.7165,168.2086,167.6082,168.2086,5227.0
2024-04-04 11:30:00,170.94,171.08,170.79,170.83,3980.0,168.2282,168.366,168.0806,168.12,3980.0
2024-04-04 12:00:00,170.75,170.85,170.35,170.58,8827.0,168.0413,168.1397,167.6476,167.874,8827.0
2024-04-04 12:30:00,170.67,170.68,170.37,170.59,5131.0,167.9625,167.9724,167.6673,167.8838,5131.0
2024-04-04 13:00:00,170.63,171.21,170.56,171.13,8446.0,167.9232,168.494,167.8543,168.4152,8446.0
2024-04-04 13:30:00,171.13,171.24,170.83,170.87,8126.0,168.4152,168.5235,168.12,168.1594,8126.0
2024-04-04 14:00:00,170.73,170.74,169.59,169.65,14099.0,168.0216,168.0314,166.8997,166.9587,14099.0
2024-04-04 14:30:00,169.48,169.69,169.2,169.4,13304.0,166.7914,166.9981,166.5158,166.7127,13304.0
2024-04-04 15:00:00,169.32,169.63,169.05,169.28,20017.0,166.6339,166.939,166.3682,166.5946,20017.0
2024-04-04 15:30:00,169.22,169.8,168.9,169.53,60217.0,166.5355,167.1063,166.2206,166.8406,60217.0
2024-04-05 09:30:00,169.4,170.05,169.4,169.65,3522.0,166.7127,167.3524,166.7127,166.9587,3522.0
2024-04-05 10:00:00,169.72,170.2,169.0,169.42,5771.0,167.0276,167.5,166.319,166.7324,5771.0
2024-04-05 10:30:00,169.37,169.56,169.31,169.45,9314.0,166.6832,166.8701,166.6241,166.7619,9314.0
2024-04-05 11:00:00,169.38,169.47,168.99,169.42,7638.0,166.693,166.7816,166.3092,166.7324,7638.0
2024-04-05 11:30:00,169.47,169.81,169.32,169.7,3892.0,166.7816,167.1162,166.6339,167.0079,3892.0
2024-04-05 12:00:00,169.75,169.89,169.62,169.84,2917.0,167.0571,167.1949,166.9292,167.1457,2917.0
2024-04-05 12:30:00,169.84,170.2,169.71,170.2,4396.0,167.1457,167.5,167.0178,167.5,4396.0
2024-04-05 13:00:00,170.14,170.14,169.52,169.68,4432.0,167.4409,167.4409,166.8308,166.9882,4432.0
2024-04-05 13:30:00,169.67,169.9,169.22,169.46,4903.0,166.9784,167.2047,166.5355,166.7717,4903.0
2024-04-05 14:00:00,169.34,169.81,169.12,169.64,5921.0,166.6536,167.1162,166.4371,166.9489,5921.0
2024-04-05 14:30:00,169.73,169.98,169.52,169.82,8757.0,167.0374,167.2835,166.8308,167.126,8757.0
2024-04-05 15:00:00,169.87,169.88,169.56,169.61,8009.0,167.1752,167.1851,166.8701,166.9193,8009.0
2024-04-05 15:30:00,169.51,170.21,169.34,170.09,16415.0,166.8209,167.5098,166.6536,167.3917,16415.0
2024-04-08 09:30:00,170.0,170.78,169.01,170.09,6488.0,167.3032,168.0708,166.3289,167.3917,6488.0
2024-04-08 10:00:00,170.06,170.97,169.94,170.97,5796.0,167.3622,168.2578,167.2441,168.2578,5796.0
2024-04-08 10:30:00,171.17,171.8,171.16,171.4,14278.0,168.4546,169.0746,168.4448,168.6809,14278.0
2024-04-08 11:00:00,171.54,172.08,171.52,172.08,9453.0,168.8187,169.3502,168.799,169.3502,9453.0
2024-04-08 11:30:00,172.09,172.24,171.99,172.05,17419.0,169.36,169.5076,169.2616,169.3206,17419.0
2024-04-08 12:00:00,172.0,172.44,171.99,172.24,14955.0,169.2714,169.7045,169.2616,169.5076,14955.0
2024-04-08 12:30:00,172.41,172.6,172.3,172.6,6264.0,169.6749,169.8619,169.5667,169.8619,6264.0
2024-04-08 13:00:00,172.63,173.12,172.53,173.06,24858.0,169.8914,170.3737,169.793,170.3146,24858.0
2024-04-08 13:30:00,173.19,173.75,173.11,173.75,9077.0,170.4426,170.9937,170.3638,170.9937,9077.0
2024-04-08 14:00:00,173.62,173.62,173.12,173.18,18576.0,170.8657,170.8657,170.3737,170.4327,18576.0
2024-04-08 14:30:00,173.19,173.19,172.45,172.61,25397.0,170.4426,170.4426,169.7143,169.8718,25397.0
2024-04-08 15:00:00,172.65,172.65,171.69,171.86,13196.0,169.9111,169.9111,168.9663,169.1337,13196.0
2024-04-08 15:30:00,171.85,171.94,171.38,171.65,24577.0,169.1238,169.2124,168.6613,168.927,24577.0
2024-04-09 09:30:00,172.25,172.65,171.48,172.15,10399.0,169.5175,169.9111,168.7597,169.4191,10399.0
2024-04-09 10:00:00,172.05,173.22,171.91,172.39,4319.0,169.3206,170.4721,169.1829,169.6552,4319.0
2024-04-09 10:30:00,172.21,173.15,171.79,173.03,12047.0,169.4781,170.4032,169.0648,170.2851,12047.0
2024-04-09 11:00:00,173.09,173.65,173.08,173.55,5899.0,170.3441,170.8953,170.3343,170.7968,5899.0
2024-04-09 11:30:00,173.49,173.81,173.38,173.77,6038.0,170.7378,171.0527,170.6295,171.0134,6038.0
2024-04-09 12:00:00,173.78,174.16,173.74,173.84,5043.0,171.0232,171.3972,170.9838,171.0822,5043.0
2024-04-09 12:30:00,173.69,173.9,173.49,173.49,3024.0,170.9346,171.1413,170.7378,170.7378,3024.0
2024-04-09 13:00:00,173.5,173.76,173.38,173.39,5955.0,170.7476,171.0035,170.6295,170.6394,5955.0
2024-04-09 13:30:00,173.46,173.46,173.06,173.13,3332.0,170.7083,170.7083,170.3146,170.3835,3332.0
2024-04-09 14:00:00,173.13,173.43,173.05,173.2,3300.0,170.3835,170.6787,170.3048,170.4524,3300.0
2024-04-09 14:30:00,173.09,173.31,172.97,173.05,7227.0,170.3441,170.5606,170.226,170.3048,7227.0
2024-04-09 15:00:00,172.97,173.6,172.87,173.6,13638.0,170.226,170.846,170.1276,170.846,13638.0
2024-04-09 15:30:00,173.47,174.26,173.47,174.2,36368.0,170.7181,171.4956,170.7181,171.4365,36368.0
2024-04-10 09:30:00,172.41,172.41,171.49,171.82,7978.0,169.6749,169.6749,168.7695,169.0943,7978.0
2024-04-10 10:00:00,171.77,171.87,171.13,171.26,6078.0,169.0451,169.1435,168.4152,168.5432,6078.0
2024-04-10 10:30:00,171.3,171.65,170.87,170.87,4261.0,168.5825,168.927,168.1594,168.1594,4261.0
2024-04-10 11:00:00,170.66,170.94,170.45,170.7,2717.0,167.9527,168.2282,167.746,167.9921,2717.0
2024-04-10 11:30:00,170.71,170.92,170.18,170.48,4655.0,168.0019,168.2086,167.4803,167.7755,4655.0
2024-04-10 12:00:00,170.37,171.05,170.1,170.75,8298.0,167.6673,168.3365,167.4016,168.0413,8298.0
2024-04-10 12:30:00,170.7,170.85,170.57,170.85,2636.0,167.9921,168.1397,167.8641,168.1397,2636.0
2024-04-10 13:00:00,170.74,170.92,170.02,170.56,3976.0,168.0314,168.2086,167.3228,167.8543,3976.0
2024-04-10 13:30:00,170.25,170.74,170.11,170.58,2850.0,167.5492,168.0314,167.4114,167.874,2850.0
2024-04-10 14:00:00,170.44,170.66,170.07,170.07,2531.0,167.7362,167.9527,167.372,167.372,2531.0
2024-04-10 14:30:00,170.04,170.3,169.94,170.03,3486.0,167.3425,167.5984,167.2441,167.3327,3486.0
2024-04-10 15:00:00,169.95,170.89,169.82,170.83,14205.0,167.254,168.179,167.126,168.12,14205.0
2024-04-10 15:30:00,170.72,171.05,170.41,170.5,73800.0,168.0117,168.3365,167.7067,167.7952,73800.0
2024-04-11 09:30:00,170.88,170.88,169.71,169.74,6163.0,168.1692,168.1692,167.0178,167.0473,6163.0
2024-04-11 10:00:00,169.56,169.71,169.12,169.56,10911.0,166.8701,167.0178,166.4371,166.8701,10911.0
2024-04-11 10:30:00,169.67,169.82,169.32,169.61,6696.0,166.9784,167.126,166.6339,166.9193,6696.0
2024-04-11 11:00:00,169.47,169.57,169.25,169.49,2500.0,166.7816,166.88,166.5651,166.8012,2500.0
2024-04-11 11:30:00,169.19,169.21,168.58,169.01,13904.0,166.506,166.5257,165.9057,166.3289,13904.0
2024-04-11 12:00:00,169.13,169.7,168.91,169.31,11707.0,166.447,167.0079,166.2304,166.6241,11707.0
2024-04-11 12:30:00,169.24,169.54,169.23,169.37,4427.0,166.5552,166.8505,166.5454,166.6832,4427.0
2024-04-11 13:00:00,169.49,170.12,169.37,170.12,8808.0,166.8012,167.4213,166.6832,167.4213,8808.0
2024-04-11 13:30:00,170.2,170.3,169.49,169.71,10555.0,167.5,167.5984,166.8012,167.0178,10555.0
2024-04-11 14:00:00,169.75,170.11,169.75,169.88,9423.0,167.0571,167.4114,167.0571,167.1851,9423.0
2024-04-11 14:30:00,169.95,170.12,169.68,169.8,8217.0,167.254,167.4213,166.9882,167.1063,8217.0
2024-04-11 15:00:00,169.83,170.06,169.69,170.05,6140.0,167.1359,167.3622,166.9981,167.3524,6140.0
2024-04-11 15:30:00,170.02,170.31,169.67,169.99,32713.0,167.3228,167.6082,166.9784,167.2933,32713.0
2024-04-12 09:30:00,169.07,170.35,168.64,168.72,8237.0,166.3879,167.6476,165.9647,166.0435,8237.0
2024-04-12 10:00:00,168.16,168.54,168.16,168.45,4620.0,165.4923,165.8663,165.4923,165.7777,4620.0
2024-04-12 10:30:00,168.45,168.96,168.45,168.74,3823.0,165.7777,166.2797,165.7777,166.0631,3823.0
2024-04-12 11:00:00,168.73,168.95,168.32,168.37,2482.0,166.0533,166.2698,165.6498,165.699,2482.0
2024-04-12 11:30:00,168.41,168.65,168.17,168.63,7044.0,165.7384,165.9746,165.5022,165.9549,7044.0
2024-04-12 12:00:00,168.52,168.71,168.22,168.23,2957.0,165.8466,166.0336,165.5514,165.5612,2957.0
2024-04-12 12:30:00,168.16,168.16,167.38,167.5,5208.0,165.4923,165.4923,164.7247,164.8428,5208.0
2024-04-12 13:00:00,167.37,167.43,167.05,167.15,3530.0,164.7149,164.7739,164.4,164.4984,3530.0
2024-04-12 13:30:00,167.0,167.71,166.87,167.4,4659.0,164.3507,165.0495,164.2228,164.7444,4659.0
2024-04-12 14:00:00,167.3,167.75,167.1,167.46,3989.0,164.646,165.0889,164.4492,164.8035,3989.0
2024-04-12 14:30:00,167.36,167.36,167.04,167.28,5753.0,164.705,164.705,164.3901,164.6263,5753.0
2024-04-12 15:00:00,167.19,167.35,166.88,167.06,11837.0,164.5377,164.6952,164.2327,164.4098,11837.0
2024-04-12 15:30:00,167.09,167.67,166.93,167.66,34051.0,164.4393,165.0101,164.2819,165.0003,34051.0
2024-04-15 09:30:00,168.51,169.2,168.14,168.14,5685.0,165.8368,166.5158,165.4727,165.4727,5685.0
2024-04-15 10:00:00,167.81,167.81,166.57,166.72,4721.0,165.1479,165.1479,163.9276,164.0752,4721.0
2024-04-15 10:30:00,166.67,166.87,166.28,166.36,3020.0,164.026,164.2228,163.6422,163.7209,3020.0
2024-04-15 11:00:00,166.31,167.08,166.31,166.99,4455.0,163.6717,164.4295,163.6717,164.3409,4455.0
2024-04-15 11:30:00,166.9,167.27,166.88,167.27,3100.0,164.2523,164.6165,164.2327,164.6165,3100.0
2024-04-15 12:00:00,167.21,167.56,167.13,167.25,5052.0,164.5574,164.9019,164.4787,164.5968,5052.0
2024-04-15 12:30:00,167.14,167.7,166.93,167.42,13190.0,164.4885,165.0396,164.2819,164.7641,13190.0
2024-04-15 13:00:00,167.3,167.34,166.57,166.57,12593.0,164.646,164.6854,163.9276,163.9276,12593.0
2024-04-15 13:30:00,166.2,166.42,166.0,166.26,3165.0,163.5634,163.78,163.3666,163.6225,3165.0
2024-04-15 14:00:00,166.17,166.18,165.48,165.49,2397.0,163.5339,163.5438,162.8549,162.8647,2397.0
2024-04-15 14:30:00,165.3,165.65,165.05,165.33,5227.0,162.6777,163.0222,162.4317,162.7072,5227.0
2024-04-15 15:00:00,165.31,165.37,164.69,164.93,6496.0,162.6876,162.7466,162.0774,162.3136,6496.0
2024-04-15 15:30:00,164.98,165.39,164.85,165.04,28101.0,162.3628,162.7663,162.2349,162.4218,28101.0
2024-04-16 09:30:00,165.04,165.04,164.62,164.98,3358.0,162.4218,162.4218,162.0085,162.3628,3358.0
2024-04-16 10:00:00,164.95,165.17,164.9,164.96,3028.0,162.3333,162.5498,162.2841,162.3431,3028.0
2024-04-16 10:30:00,165.02,165.02,164.25,164.36,2673.0,162.4022,162.4022,161.6444,161.7526,2673.0
2024-04-16 11:00:00,164.33,164.97,164.29,164.9,9730.0,161.7231,162.353,161.6837,162.2841,9730.0
2024-04-16 11:30:00,164.95,165.46,164.81,165.41,3007.0,162.3333,162.8352,162.1955,162.786,3007.0
2024-04-16 12:00:00,165.28,165.72,165.28,165.63,1604.0,162.658,163.0911,162.658,163.0025,1604.0
2024-04-16 12:30:00,165.42,165.51,165.19,165.21,1692.0,162.7958,162.8844,162.5695,162.5891,1692.0
2024-04-16 13:00:00,165.32,165.32,164.71,164.71,5314.0,162.6974,162.6974,162.0971,162.0971,5314.0
2024-04-16 13:30:00,164.84,164.84,164.2,164.62,3868.0,162.225,162.225,161.5952,162.0085,3868.0
2024-04-16 14:00:00,164.57,164.99,163.93,164.13,8403.0,161.9593,162.3726,161.3295,161.5263,8403.0
2024-04-16 14:30:00,164.17,164.82,164.06,164.82,2139.0,161.5656,162.2053,161.4574,162.2053,2139.0
2024-04-16 15:00:00,164.93,165.18,164.87,165.18,2597.0,162.3136,162.5596,162.2545,162.5596,2597.0
2024-04-16 15:30:00,165.09,165.09,163.66,163.67,16425.0,162.471,162.471,161.0637,161.0736,16425.0
2024-04-17 09:30:00,164.5,164.91,163.52,163.98,7741.0,161.8904,162.2939,160.926,161.3787,7741.0
2024-04-17 10:00:00,163.89,164.23,163.59,164.15,15517.0,161.2901,161.6247,160.9948,161.546,15517.0
2024-04-17 10:30:00,164.18,164.45,163.65,164.12,5179.0,161.5755,161.8412,161.0539,161.5164,5179.0
2024-04-17 11:00:00,164.45,164.63,164.17,164.21,4270.0,161.8412,162.0183,161.5656,161.605,4270.0
2024-04-17 11:30:00,163.93,164.52,163.83,164.44,8843.0,161.3295,161.9101,161.231,161.8314,8843.0
2024-04-17 12:00:00,164.28,164.57,164.13,164.45,2122.0,161.6739,161.9593,161.5263,161.8412,2122.0
2024-04-17 12:30:00,164.52,164.52,164.12,164.28,4026.0,161.9101,161.9101,161.5164,161.6739,4026.0
2024-04-17 13:00:00,164.19,164.93,164.19,164.89,3415.0,161.5853,162.3136,161.5853,162.2742,3415.0
2024-04-17 13:30:00,164.81,164.96,164.65,164.96,2917.0,162.1955,162.3431,162.038,162.3431,2917.0
2024-04-17 14:00:00,164.96,165.09,164.78,164.86,3585.0,162.3431,162.471,162.166,162.2447,3585.0
2024-04-17 14:30:00,164.74,165.55,164.74,164.97,4904.0,162.1266,162.9238,162.1266,162.353,4904.0
2024-04-17 15:00:00,164.85,165.03,164.62,164.81,11337.0,162.2349,162.412,162.0085,162.1955,11337.0
2024-04-17 15:30:00,164.84,164.97,164.6,164.66,24897.0,162.225,162.353,161.9888,162.0479,24897.0
2024-04-18 09:30:00,164.92,165.0,164.39,165.0,3558.0,162.3037,162.3825,161.7822,162.3825,3558.0
2024-04-18 10:00:00,165.05,165.06,163.75,164.32,4552.0,162.4317,162.4415,161.1523,161.7133,4552.0
2024-04-18 10:30:00,164.28,164.51,164.16,164.29,1954.0,161.6739,161.9003,161.5558,161.6837,1954.0
2024-04-18 11:00:00,164.56,165.09,164.4,164.4,8247.0,161.9495,162.471,161.792,161.792,8247.0
2024-04-18 11:30:00,164.52,164.59,164.07,164.25,13415.0,161.9101,161.979,161.4672,161.6444,13415.0
2024-04-18 12:00:00,164.33,164.53,164.25,164.49,5065.0,161.7231,161.9199,161.6444,161.8806,5065.0
2024-04-18 12:30:00,164.43,164.52,164.11,164.25,10593.0,161.8215,161.9101,161.5066,161.6444,10593.0
2024-04-18 13:00:00,164.31,164.33,163.78,164.04,5718.0,161.7034,161.7231,161.1818,161.4377,5718.0
2024-04-18 13:30:00,164.1,164.25,163.85,164.1,6281.0,161.4968,161.6444,161.2507,161.4968,6281.0
2024-04-18 14:00:00,164.09,164.34,163.93,163.93,17769.0,161.4869,161.7329,161.3295,161.3295,17769.0
2024-04-18 14:30:00,163.93,163.95,163.68,163.7,9734.0,161.3295,161.3491,161.0834,161.1031,9734.0
2024-04-18 15:00:00,163.84,164.68,163.83,164.33,12622.0,161.2409,162.0676,161.231,161.7231,12622.0
2024-04-18 15:30:00,164.34,165.14,163.99,164.77,35547.0,161.7329,162.5203,161.3885,162.1561,35547.0
2024-04-19 09:30:00,165.32,166.62,165.32,166.11,15277.0,162.6974,163.9768,162.6974,163.4749,15277.0
2024-04-19 10:00:00,166.12,166.19,165.64,165.74,3268.0,163.4847,163.5536,163.0123,163.1107,3268.0
2024-04-19 10:30:00,165.85,165.9,164.93,164.94,3772.0,163.219,163.2682,162.3136,162.3234,3772.0
2024-04-19 11:00:00,164.8,165.0,164.28,164.32,6055.0,162.1856,162.3825,161.6739,161.7133,6055.0
2024-04-19 11:30:00,164.37,165.11,164.36,164.74,4000.0,161.7625,162.4907,161.7526,162.1266,4000.0
2024-04-19 12:00:00,164.75,164.82,163.95,163.96,7913.0,162.1364,162.2053,161.3491,161.359,7913.0
2024-04-19 12:30:00,163.94,164.52,163.85,164.49,8126.0,161.3393,161.9101,161.2507,161.8806,8126.0
2024-04-19 13:00:00,164.38,164.44,163.93,164.02,3238.0,161.7723,161.8314,161.3295,161.418,3238.0
2024-04-19 13:30:00,164.1,164.66,163.98,164.49,3899.0,161.4968,162.0479,161.3787,161.8806,3899.0
2024-04-19 14:00:00,164.37,164.61,164.25,164.57,2964.0,161.7625,161.9987,161.6444,161.9593,2964.0
2024-04-19 14:30:00,164.56,164.57,164.08,164.14,3530.0,161.9495,161.9593,161.4771,161.5361,3530.0
2024-04-19 15:00:00,164.24,164.72,164.22,164.58,6567.0,161.6345,162.1069,161.6149,161.9691,6567.0
2024-04-19 15:30:00,164.5,165.67,164.32,165.6,25366.0,161.8904,163.0418,161.7133,162.973,25366.0
2024-04-22 09:30:00,165.99,166.62,165.05,165.76,6208.0,163.3568,163.9768,162.4317,163.1304,6208.0
2024-04-22 10:00:00,165.85,166.25,165.77,165.77,1925.0,163.219,163.6126,163.1403,163.1403,1925.0
2024-04-22 10:30:00,165.6,165.87,165.37,165.47,10960.0,162.973,163.2387,162.7466,162.845,10960.0
2024-04-22 11:00:00,165.12,166.12,165.11,165.91,6821.0,162.5006,163.4847,162.4907,163.278,6821.0
2024-04-22 11:30:00,165.79,165.79,165.28,165.29,2652.0,163.1599,163.1599,162.658,162.6679,2652.0
2024-04-22 12:00:00,165.41,165.79,165.07,165.07,2970.0,162.786,163.1599,162.4514,162.4514,2970.0
2024-04-22 12:30:00,165.12,165.77,165.07,165.77,4261.0,162.5006,163.1403,162.4514,163.1403,4261.0
2024-04-22 13:00:00,165.77,165.83,165.49,165.81,2400.0,163.1403,163.1993,162.8647,163.1796,2400.0
2024-04-22 13:30:00,165.81,166.11,165.64,166.02,6176.0,163.1796,163.4749,163.0123,163.3863,6176.0
2024-04-22 14:00:00,165.92,166.12,165.6,166.12,3048.0,163.2879,163.4847,162.973,163.4847,3048.0
2024-04-22 14:30:00,166.0,166.16,165.54,165.65,5686.0,163.3666,163.5241,162.9139,163.0222,5686.0
2024-04-22 15:00:00,165.74,165.74,165.05,165.13,7217.0,163.1107,163.1107,162.4317,162.5104,7217.0
2024-04-22 15:30:00,165.22,165.53,164.69,164.85,40569.0,162.599,162.9041,162.0774,162.2349,40569.0
2024-04-23 09:30:00,165.32,166.84,164.84,166.84,5080.0,162.6974,164.1933,162.225,164.1933,5080.0
2024-04-23 10:00:00,166.79,167.38,166.42,167.38,4942.0,164.1441,164.7247,163.78,164.7247,4942.0
2024-04-23 10:30:00,167.48,167.79,166.99,167.03,4203.0,164.8231,165.1282,164.3409,164.3803,4203.0
2024-04-23 11:00:00,167.13,167.13,166.65,166.91,6472.0,164.4787,164.4787,164.0063,164.2622,6472.0
2024-04-23 11:30:00,166.78,167.2,166.77,167.06,3403.0,164.1342,164.5476,164.1244,164.4098,3403.0
2024-04-23 12:00:00,167.07,167.39,167.01,167.39,2753.0,164.4196,164.7346,164.3606,164.7346,2753.0
2024-04-23 12:30:00,167.44,167.56,167.34,167.45,1650.0,164.7838,164.9019,164.6854,164.7936,1650.0
2024-04-23 13:00:00,167.38,167.38,167.1,167.27,1400.0,164.7247,164.7247,164.4492,164.6165,1400.0
2024-04-23 13:30:00,167.24,167.45,167.15,167.44,3511.0,164.5869,164.7936,164.4984,164.7838,3511.0
2024-04-23 14:00:00,167.45,167.45,167.11,167.45,2689.0,164.7936,164.7936,164.459,164.7936,2689.0
2024-04-23 14:30:00,167.36,167.49,166.88,166.88,8090.0,164.705,164.833,164.2327,164.2327,8090.0
2024-04-23 15:00:00,167.03,167.03,166.64,166.66,6674.0,164.3803,164.3803,163.9965,164.0161,6674.0
2024-04-23 15:30:00,166.62,166.92,166.34,166.55,19209.0,163.9768,164.272,163.7012,163.9079,19209.0
2024-04-24 09:30:00,165.69,166.51,164.52,165.34,12731.0,163.0615,163.8685,161.9101,162.7171,12731.0
2024-04-24 10:00:00,165.18,165.52,164.47,164.75,9847.0,162.5596,162.8942,161.8609,162.1364,9847.0
2024-04-24 10:30:00,164.58,164.88,164.34,164.69,10901.0,161.9691,162.2644,161.7329,162.0774,10901.0
2024-04-24 11:00:00,164.83,165.29,164.82,165.05,5062.0,162.2152,162.6679,162.2053,162.4317,5062.0
2024-04-24 11:30:00,165.22,165.41,165.19,165.27,5653.0,162.599,162.786,162.5695,162.6482,5653.0
2024-04-24 12:00:00,165.28,165.88,165.27,165.78,4000.0,162.658,163.2485,162.6482,163.1501,4000.0
2024-04-24 12:30:00,165.88,165.88,165.32,165.74,4034.0,163.2485,163.2485,162.6974,163.1107,4034.0
2024-04-24 13:00:00,165.69,166.12,165.68,165.87,2874.0,163.0615,163.4847,163.0517,163.2387,2874.0
2024-04-24 13:30:00,165.95,166.52,165.87,166.52,2200.0,163.3174,163.8784,163.2387,163.8784,2200.0
2024-04-24 14:00:00,166.45,166.45,165.48,165.63,3422.0,163.8095,163.8095,162.8549,163.0025,3422.0
2024-04-24 14:30:00,165.47,165.72,165.35,165.53,8388.0,162.845,163.0911,162.7269,162.9041,8388.0
2024-04-24 15:00:00,165.43,165.72,165.34,165.7,3335.0,162.8057,163.0911,162.7171,163.0714,3335.0
2024-04-24 15:30:00,165.72,165.89,165.04,165.15,24089.0,163.0911,163.2584,162.4218,162.5301,24089.0
2024-04-25 09:30:00,164.66,165.77,164.18,164.2,5879.0,162.0479,163.1403,161.5755,161.5952,5879.0
2024-04-25 10:00:00,164.07,165.23,163.93,165.22,7215.0,161.4672,162.6088,161.3295,162.599,7215.0
2024-04-25 10:30:00,165.28,165.9,165.05,165.67,4904.0,162.658,163.2682,162.4317,163.0418,4904.0
2024-04-25 11:00:00,165.6,166.13,165.6,166.13,5043.0,162.973,163.4946,162.973,163.4946,5043.0
2024-04-25 11:30:00,166.01,166.28,165.94,166.12,3683.0,163.3765,163.6422,163.3076,163.4847,3683.0
2024-04-25 12:00:00,166.01,166.42,165.91,166.42,2327.0,163.3765,163.78,163.278,163.78,2327.0
2024-04-25 12:30:00,166.32,166.44,166.04,166.44,2103.0,163.6815,163.7996,163.406,163.7996,2103.0
2024-04-25 13:00:00,166.47,166.48,166.08,166.13,1300.0,163.8292,163.839,163.4453,163.4946,1300.0
2024-04-25 13:30:00,166.26,166.55,166.17,166.18,2447.0,163.6225,163.9079,163.5339,163.5438,2447.0
2024-04-25 14:00:00,166.09,166.22,165.68,165.68,1700.0,163.4552,163.5831,163.0517,163.0517,1700.0
2024-04-25 14:30:00,165.5,166.25,165.5,166.25,4948.0,162.8745,163.6126,162.8745,163.6126,4948.0
2024-04-25 15:00:00,166.3,166.5,166.16,166.5,3098.0,163.6619,163.8587,163.5241,163.8587,3098.0
2024-04-25 15:30:00,166.3,166.3,165.84,165.93,19999.0,163.6619,163.6619,163.2092,163.2977,19999.0
2024-04-26 09:30:00,165.42,166.74,165.14,166.71,4390.0,162.7958,164.0949,162.5203,164.0654,4390.0
2024-04-26 10:00:00,166.55,166.92,165.97,166.91,6924.0,163.9079,164.272,163.3371,164.2622,6924.0
2024-04-26 10:30:00,166.79,167.0,166.54,166.66,2182.0,164.1441,164.3507,163.898,164.0161,2182.0
2024-04-26 11:00:00,166.57,166.68,166.05,166.41,2800.0,163.9276,164.0358,163.4158,163.7701,2800.0
2024-04-26 11:30:00,166.17,166.41,165.76,166.27,4701.0,163.5339,163.7701,163.1304,163.6323,4701.0
2024-04-26 12:00:00,166.27,166.53,166.12,166.4,3526.0,163.6323,163.8882,163.4847,163.7603,3526.0
2024-04-26 12:30:00,166.43,166.56,166.14,166.43,1749.0,163.7898,163.9177,163.5044,163.7898,1749.0
2024-04-26 13:00:00,166.37,166.58,166.17,166.23,7205.0,163.7307,163.9374,163.5339,163.593,7205.0
2024-04-26 13:30:00,166.06,166.22,165.8,165.82,3027.0,163.4257,163.5831,163.1698,163.1895,3027.0
2024-04-26 14:00:00,165.63,165.92,165.63,165.83,2595.0,163.0025,163.2879,163.0025,163.1993,2595.0
2024-04-26 14:30:00,165.83,165.98,165.65,165.77,5811.0,163.1993,163.3469,163.0222,163.1403,5811.0
2024-04-26 15:00:00,165.74,166.25,165.74,166.25,4414.0,163.1107,163.6126,163.1107,163.6126,4414.0
2024-04-26 15:30:00,166.27,166.27,164.66,164.73,45960.0,163.6323,163.6323,162.0479,162.1168,45960.0
2024-04-29 09:30:00,165.16,166.07,165.06,165.59,5786.0,162.5399,163.4355,162.4415,162.9631,5786.0
2024-04-29 10:00:00,165.8,165.87,165.07,165.19,2104.0,163.1698,163.2387,162.4514,162.5695,2104.0
2024-04-29 10:30:00,165.38,166.2,165.37,166.09,13781.0,162.7564,163.5634,162.7466,163.4552,13781.0
2024-04-29 11:00:00,166.0,166.23,165.79,165.79,5321.0,163.3666,163.593,163.1599,163.1599,5321.0
2024-04-29 11:30:00,165.83,166.17,165.52,166.1,7141.0,163.1993,163.5339,162.8942,163.465,7141.0
2024-04-29 12:00:00,166.05,166.29,165.95,166.22,2000.0,163.4158,163.652,163.3174,163.5831,2000.0
2024-04-29 12:30:00,166.49,166.63,166.49,166.54,1660.0,163.8488,163.9866,163.8488,163.898,1660.0
2024-04-29 13:00:00,166.6,166.6,166.22,166.22,1796.0,163.9571,163.9571,163.5831,163.5831,1796.0
2024-04-29 13:30:00,166.2,166.37,166.04,166.04,2523.0,163.5634,163.7307,163.406,163.406,2523.0
2024-04-29 14:00:00,165.97,166.24,165.97,166.11,4261.0,163.3371,163.6028,163.3371,163.4749,4261.0
2024-04-29 14:30:00,166.08,166.27,165.95,166.21,4424.0,163.4453,163.6323,163.3174,163.5733,4424.0
2024-04-29 15:00:00,166.14,166.14,165.73,166.03,8962.0,163.5044,163.5044,163.1009,163.3961,8962.0
2024-04-29 15:30:00,166.0,166.08,165.54,166.05,13734.0,163.3666,163.4453,162.9139,163.4158,13734.0
2024-04-30 09:30:00,165.03,165.04,164.03,164.03,10435.0,162.412,162.4218,161.4279,161.4279,10435.0
2024-04-30 10:00:00,164.2,164.23,163.79,163.88,4326.0,161.5952,161.6247,161.1917,161.2802,4326.0
2024-04-30 10:30:00,163.57,164.24,163.41,164.24,4443.0,160.9752,161.6345,160.8177,161.6345,4443.0
2024-04-30 11:00:00,164.0,164.36,163.79,163.79,8779.0,161.3983,161.7526,161.1917,161.1917,8779.0
2024-04-30 11:30:00,163.77,163.77,163.03,163.72,5749.0,161.172,161.172,160.4437,161.1228,5749.0
2024-04-30 12:00:00,163.72,163.73,163.22,163.57,2654.0,161.1228,161.1326,160.6307,160.9752,2654.0
2024-04-30 12:30:00,163.43,163.43,162.67,162.79,3860.0,160.8374,160.8374,160.0894,160.2075,3860.0
2024-04-30 13:00:00,162.74,163.01,162.6,162.84,2939.0,160.1583,160.424,160.0206,160.2567,2939.0
2024-04-30 13:30:00,162.82,163.53,162.78,163.38,5804.0,160.2371,160.9358,160.1977,160.7882,5804.0
2024-04-30 14:00:00,163.53,163.63,163.16,163.21,2592.0,160.9358,161.0342,160.5717,160.6209,2592.0
2024-04-30 14:30:00,163.28,163.28,162.81,162.96,4101.0,160.6898,160.6898,160.2272,160.3748,4101.0
2024-04-30 15:00:00,162.98,163.19,162.27,162.35,10537.0,160.3945,160.6012,159.6958,159.7745,10537.0
2024-04-30 15:30:00,162.3,163.12,162.24,162.73,51205.0,159.7253,160.5323,159.6663,160.1485,51205.0
2024-05-01 09:30:00,162.58,162.92,162.2,162.3,3696.0,160.0009,160.3355,159.6269,159.7253,3696.0
2024-05-01 10:00:00,162.95,163.18,162.6,162.89,5361.0,160.365,160.5913,160.0206,160.3059,5361.0
2024-05-01 10:30:00,162.89,163.52,162.84,163.25,5882.0,160.3059,160.926,160.2567,160.6602,5882.0
2024-05-01 11:00:00,163.21,163.26,162.52,162.6,2924.0,160.6209,160.6701,159.9418,160.0206,2924.0
2024-05-01 11:30:00,162.67,163.4,162.59,163.28,7236.0,160.0894,160.8079,160.0107,160.6898,7236.0
2024-05-01 12:00:00,163.33,163.59,162.96,163.36,4629.0,160.739,160.9948,160.3748,160.7685,4629.0
2024-05-01 12:30:00,163.28,163.28,162.86,162.86,4326.0,160.6898,160.6898,160.2764,160.2764,4326.0
2024-05-01 13:00:00,162.84,163.18,162.69,162.97,5620.0,160.2567,160.5913,160.1091,160.3847,5620.0
2024-05-01 13:30:00,162.99,163.2,162.7,162.81,2325.0,160.4044,160.611,160.119,160.2272,2325.0
2024-05-01 14:00:00,162.86,163.26,162.7,162.99,4933.0,160.2764,160.6701,160.119,160.4044,4933.0
2024-05-01 14:30:00,163.07,164.24,162.35,164.04,11450.0,160.4831,161.6345,159.7745,161.4377,11450.0
2024-05-01 15:00:00,163.99,164.39,163.67,163.93,10955.0,161.3885,161.7822,161.0736,161.3295,10955.0
2024-05-01 15:30:00,163.9,164.14,162.45,162.52,70349.0,161.2999,161.5361,159.8729,159.9418,70349.0
2024-05-02 09:30:00,163.16,163.16,161.0,162.27,6559.0,160.5717,160.5717,158.4459,159.6958,6559.0
2024-05-02 10:00:00,162.09,163.05,162.08,163.05,5429.0,159.5186,160.4634,159.5088,160.4634,5429.0
2024-05-02 10:30:00,162.92,163.22,162.39,162.97,7866.0,160.3355,160.6307,159.8139,160.3847,7866.0
2024-05-02 11:00:00,163.05,163.61,163.01,163.44,6463.0,160.4634,161.0145,160.424,160.8472,6463.0
2024-05-02 11:30:00,163.43,163.89,163.1,163.55,11416.0,160.8374,161.2901,160.5126,160.9555,11416.0
2024-05-02 12:00:00,163.52,163.6,163.26,163.31,3712.0,160.926,161.0047,160.6701,160.7193,3712.0
2024-05-02 12:30:00,163.28,163.47,163.11,163.36,4922.0,160.6898,160.8767,160.5225,160.7685,4922.0
2024-05-02 13:00:00,163.38,163.65,163.35,163.5,5558.0,160.7882,161.0539,160.7587,160.9063,5558.0
2024-05-02 13:30:00,163.66,163.66,163.03,163.09,7221.0,161.0637,161.0637,160.4437,160.5028,7221.0
2024-05-02 14:00:00,163.06,163.21,162.84,163.14,8606.0,160.4733,160.6209,160.2567,160.552,8606.0
2024-05-02 14:30:00,163.21,164.0,163.15,163.91,17822.0,160.6209,161.3983,160.5618,161.3098,17822.0
2024-05-02 15:00:00,163.94,163.98,163.46,163.47,14756.0,161.3393,161.3787,160.8669,160.8767,14756.0
2024-05-02 15:30:00,163.46,163.54,162.24,162.51,35397.0,160.8669,160.9456,159.6663,159.932,35397.0
2024-05-03 09:30:00,163.07,164.05,163.01,163.29,5351.0,160.4831,161.4475,160.424,160.6996,5351.0
2024-05-03 10:00:00,163.55,163.62,162.43,163.03,7573.0,160.9555,161.0244,159.8532,160.4437,7573.0
2024-05-03 10:30:00,163.15,163.3,162.54,163.3,9863.0,160.5618,160.7094,159.9615,160.7094,9863.0
2024-05-03 11:00:00,163.2,163.27,162.99,163.13,5379.0,160.611,160.6799,160.4044,160.5421,5379.0
2024-05-03 11:30:00,163.2,163.53,162.77,163.14,8604.0,160.611,160.9358,160.1879,160.552,8604.0
2024-05-03 12:00:00,163.11,163.66,162.98,163.52,5456.0,160.5225,161.0637,160.3945,160.926,5456.0
2024-05-03 12:30:00,163.56,163.7,163.22,163.58,6917.0,160.9653,161.1031,160.6307,160.985,6917.0
2024-05-03 13:00:00,163.58,163.89,163.46,163.84,6500.0,160.985,161.2901,160.8669,161.2409,6500.0
2024-05-03 13:30:00,163.81,164.09,163.55,164.09,7945.0,161.2114,161.4869,160.9555,161.4869,7945.0
2024-05-03 14:00:00,164.05,164.18,163.83,164.03,8865.0,161.4475,161.5755,161.231,161.4279,8865.0
2024-05-03 14:30:00,164.03,164.46,163.96,164.42,12665.0,161.4279,161.851,161.359,161.8117,12665.0
2024-05-03 15:00:00,164.42,164.49,164.28,164.4,16959.0,161.8117,161.8806,161.6739,161.792,16959.0
2024-05-03 15:30:00,164.4,164.4,163.74,164.24,44278.0,161.792,161.792,161.1425,161.6345,44278.0
2024-05-06 09:30:00,165.0,165.71,164.69,165.47,2969.0,162.3825,163.0812,162.0774,162.845,2969.0
2024-05-06 10:00:00,165.49,165.5,165.09,165.12,2341.0,162.8647,162.8745,162.471,162.5006,2341.0
2024-05-06 10:30:00,165.06,165.08,163.85,163.85,6364.0,162.4415,162.4612,161.2507,161.2507,6364.0
2024-05-06 11:00:00,164.03,164.13,163.59,163.9,5814.0,161.4279,161.5263,160.9948,161.2999,5814.0
2024-05-06 11:30:00,163.88,163.88,163.52,163.67,6560.0,161.2802,161.2802,160.926,161.0736,6560.0
2024-05-06 12:00:00,163.64,163.93,163.37,163.68,10351.0,161.0441,161.3295,160.7783,161.0834,10351.0
2024-05-06 12:30:00,163.77,163.81,163.45,163.72,6026.0,161.172,161.2114,160.8571,161.1228,6026.0
2024-05-06 13:00:00,163.75,164.32,163.71,164.16,7151.0,161.1523,161.7133,161.1129,161.5558,7151.0
2024-05-06 13:30:00,164.28,164.35,164.1,164.35,4607.0,161.6739,161.7428,161.4968,161.7428,4607.0
2024-05-06 14:00:00,164.34,164.67,164.14,164.62,8408.0,161.7329,162.0577,161.5361,162.0085,8408.0
2024-05-06 14:30:00,164.63,164.7,164.21,164.31,5724.0,162.0183,162.0872,161.605,161.7034,5724.0
2024-05-06 15:00:00,164.31,164.51,164.06,164.06,11902.0,161.7034,161.9003,161.4574,161.4574,11902.0
2024-05-06 15:30:00,164.14,164.98,163.91,164.91,29947.0,161.5361,162.3628,161.3098,162.2939,29947.0
2024-05-07 09:30:00,165.95,166.27,165.11,165.26,9094.0,163.3174,163.6323,162.4907,162.6384,9094.0
2024-05-07 10:00:00,165.2,166.01,165.12,165.66,26509.0,162.5793,163.3765,162.5006,163.032,26509.0
2024-05-07 10:30:00,165.6,166.44,165.29,166.23,13835.0,162.973,163.7996,162.6679,163.593,13835.0
2024-05-07 11:00:00,166.26,166.86,166.22,166.8,6844.0,163.6225,164.213,163.5831,164.1539,6844.0
2024-05-07 11:30:00,166.84,167.32,166.8,167.29,18012.0,164.1933,164.6657,164.1539,164.6361,18012.0
2024-05-07 12:00:00,167.31,167.31,166.32,166.41,12805.0,164.6558,164.6558,163.6815,163.7701,12805.0
2024-05-07 12:30:00,166.28,166.51,165.86,166.17,5011.0,163.6422,163.8685,163.2288,163.5339,5011.0
2024-05-07 13:00:00,166.19,166.19,165.58,165.84,9316.0,163.5536,163.5536,162.9533,163.2092,9316.0
2024-05-07 13:30:00,165.75,166.11,164.87,165.65,20816.0,163.1206,163.4749,162.2545,163.0222,20816.0
2024-05-07 14:00:00,165.52,165.58,164.93,164.93,9471.0,162.8942,162.9533,162.3136,162.3136,9471.0
2024-05-07 14:30:00,164.97,165.32,164.6,165.03,15180.0,162.353,162.6974,161.9888,162.412,15180.0
2024-05-07 15:00:00,165.03,165.31,164.84,165.26,17617.0,162.412,162.6876,162.225,162.6384,17617.0
2024-05-07 15:30:00,165.17,165.77,164.73,165.72,96201.0,162.5498,163.1403,162.1168,163.0911,96201.0
2024-05-08 09:30:00,166.87,172.47,166.39,170.67,70643.0,164.2228,169.734,163.7504,167.9625,70643.0
2024-05-08 10:00:00,170.97,170.97,167.73,167.88,41601.0,168.2578,168.2578,165.0692,165.2168,41601.0
2024-05-08 10:30:00,167.7,167.73,166.81,166.9,20880.0,165.0396,165.0692,164.1638,164.2523,20880.0
2024-05-08 11:00:00,166.9,167.96,165.67,165.9,23916.0,164.2523,165.2955,163.0418,163.2682,23916.0
2024-05-08 11:30:00,165.96,166.62,165.85,166.01,10056.0,163.3272,163.9768,163.219,163.3765,10056.0
2024-05-08 12:00:00,166.22,166.61,165.91,166.06,8607.0,163.5831,163.9669,163.278,163.4257,8607.0
2024-05-08 12:30:00,166.14,166.62,166.03,166.3,8468.0,163.5044,163.9768,163.3961,163.6619,8468.0
2024-05-08 13:00:00,166.39,166.48,165.69,166.09,15451.0,163.7504,163.839,163.0615,163.4552,15451.0
2024-05-08 13:30:00,166.01,167.35,165.95,167.09,14726.0,163.3765,164.6952,163.3174,164.4393,14726.0
2024-05-08 14:00:00,167.03,167.44,166.32,166.44,25837.0,164.3803,164.7838,163.6815,163.7996,25837.0
2024-05-08 14:30:00,166.46,166.77,166.18,166.34,6776.0,163.8193,164.1244,163.5438,163.7012,6776.0
2024-05-08 15:00:00,166.23,166.34,165.57,165.74,10139.0,163.593,163.7012,162.9434,163.1107,10139.0
2024-05-08 15:30:00,165.75,165.89,165.14,165.48,66405.0,163.1206,163.2584,162.5203,162.8549,66405.0
2024-05-09 09:30:00,166.19,167.1,165.89,167.1,5064.0,163.5536,164.4492,163.2584,164.4492,5064.0
2024-05-09 10:00:00,166.85,167.13,166.19,166.73,11218.0,164.2031,164.4787,163.5536,164.085,11218.0
2024-05-09 10:30:00,166.78,167.35,166.16,167.2,3709.0,164.1342,164.6952,163.5241,164.5476,3709.0
2024-05-09 11:00:00,167.04,167.99,166.93,167.97,8941.0,164.3901,165.325,164.2819,165.3054,8941.0
2024-05-09 11:30:00,167.77,167.91,167.55,167.75,8069.0,165.1085,165.2463,164.892,165.0889,8069.0
2024-05-09 12:00:00,167.76,168.03,167.44,167.86,10619.0,165.0987,165.3644,164.7838,165.1971,10619.0
2024-05-09 12:30:00,167.97,168.39,167.86,168.16,24934.0,165.3054,165.7187,165.1971,165.4923,24934.0
2024-05-09 13:00:00,168.14,168.16,166.88,167.66,20081.0,165.4727,165.4923,164.2327,165.0003,20081.0
2024-05-09 13:30:00,167.67,167.67,167.39,167.62,5605.0,165.0101,165.0101,164.7346,164.9609,5605.0
2024-05-09 14:00:00,167.56,167.91,167.44,167.44,9299.0,164.9019,165.2463,164.7838,164.7838,9299.0
2024-05-09 14:30:00,167.38,168.27,167.38,168.21,10578.0,164.7247,165.6006,164.7247,165.5416,10578.0
2024-05-09 15:00:00,168.21,168.23,167.89,168.11,9167.0,165.5416,165.5612,165.2266,165.4431,9167.0
2024-05-09 15:30:00,168.12,169.13,167.98,169.13,58543.0,165.453,166.447,165.3152,166.447,58543.0
2024-05-10 09:30:00,169.17,169.17,167.96,168.52,9319.0,166.4863,166.4863,165.2955,165.8466,9319.0
2024-05-10 10:00:00,168.43,169.38,168.29,169.28,4657.0,165.7581,166.693,165.6203,166.5946,4657.0
2024-05-10 10:30:00,169.3,169.96,169.2,169.53,6222.0,166.6143,167.2638,166.5158,166.8406,6222.0
2024-05-10 11:00:00,169.41,169.72,169.15,169.64,5613.0,166.7225,167.0276,166.4666,166.9489,5613.0
2024-05-10 11:30:00,169.68,169.92,169.25,169.53,6596.0,166.9882,167.2244,166.5651,166.8406,6596.0
2024-05-10 12:00:00,169.37,169.68,169.34,169.34,4399.0,166.6832,166.9882,166.6536,166.6536,4399.0
2024-05-10 12:30:00,169.26,169.48,169.19,169.41,3664.0,166.5749,166.7914,166.506,166.7225,3664.0
2024-05-10 13:00:00,169.36,169.49,169.32,169.34,3315.0,166.6733,166.8012,166.6339,166.6536,3315.0
2024-05-10 13:30:00,169.39,169.43,169.03,169.43,6686.0,166.7028,166.7422,166.3485,166.7422,6686.0
2024-05-10 14:00:00,169.3,169.3,168.34,168.79,3957.0,166.6143,166.6143,165.6695,166.1124,3957.0
2024-05-10 14:30:00,168.75,169.09,168.37,168.97,9614.0,166.073,166.4076,165.699,166.2895,9614.0
2024-05-10 15:00:00,168.9,169.14,168.81,168.94,5000.0,166.2206,166.4568,166.132,166.26,5000.0
2024-05-10 15:30:00,168.95,169.38,168.57,169.2,29494.0,166.2698,166.693,165.8958,166.5158,29494.0
2024-05-13 09:30:00,170.0,170.2,169.06,169.73,13175.0,167.3032,167.5,166.3781,167.0374,13175.0
2024-05-13 10:00:00,169.74,169.74,168.77,169.06,4915.0,167.0473,167.0473,166.0927,166.3781,4915.0
2024-05-13 10:30:00,169.2,169.49,168.54,168.74,19264.0,166.5158,166.8012,165.8663,166.0631,19264.0
2024-05-13 11:00:00,168.96,169.22,168.48,169.12,5274.0,166.2797,166.5355,165.8073,166.4371,5274.0
2024-05-13 11:30:00,168.87,169.07,168.54,168.99,6057.0,166.1911,166.3879,165.8663,166.3092,6057.0
2024-05-13 12:00:00,168.88,168.97,168.55,168.88,16667.0,166.2009,166.2895,165.8762,166.2009,16667.0
2024-05-13 12:30:00,168.83,168.83,168.0,168.01,3830.0,166.1517,166.1517,165.3349,165.3447,3830.0
2024-05-13 13:00:00,167.87,168.15,167.42,168.03,11485.0,165.2069,165.4825,164.7641,165.3644,11485.0
2024-05-13 13:30:00,167.95,168.12,167.45,167.59,5568.0,165.2857,165.453,164.7936,164.9314,5568.0
2024-05-13 14:00:00,167.46,168.04,167.39,167.58,7471.0,164.8035,165.3743,164.7346,164.9215,7471.0
2024-05-13 14:30:00,167.69,168.27,167.65,167.91,4619.0,165.0298,165.6006,164.9904,165.2463,4619.0
2024-05-13 15:00:00,167.92,168.11,167.62,167.65,9548.0,165.2562,165.4431,164.9609,164.9904,9548.0
2024-05-13 15:30:00,167.67,167.89,167.02,167.7,40914.0,165.0101,165.2266,164.3704,165.0396,40914.0
2024-05-14 09:30:00,168.24,168.24,166.97,166.97,4507.0,165.5711,165.5711,164.3212,164.3212,4507.0
2024-05-14 10:00:00,167.26,167.92,166.32,166.68,12216.0,164.6066,165.2562,163.6815,164.0358,12216.0
2024-05-14 10:30:00,166.5,166.6,165.73,165.87,11942.0,163.8587,163.9571,163.1009,163.2387,11942.0
2024-05-14 11:00:00,165.69,165.78,164.99,165.0,13323.0,163.0615,163.1501,162.3726,162.3825,13323.0
2024-05-14 11:30:00,164.89,164.89,164.33,164.67,11939.0,162.2742,162.2742,161.7231,162.0577,11939.0
2024-05-14 12:00:00,164.85,164.87,163.53,163.53,11461.0,162.2349,162.2545,160.9358,160.9358,11461.0
2024-05-14 12:30:00,163.53,164.8,163.25,164.79,15418.0,160.9358,162.1856,160.6602,162.1758,15418.0
2024-05-14 13:00:00,164.79,165.04,164.03,164.11,9288.0,162.1758,162.4218,161.4279,161.5066,9288.0
2024-05-14 13:30:00,164.27,165.11,164.24,164.83,8646.0,161.6641,162.4907,161.6345,162.2152,8646.0
2024-05-14 14:00:00,164.84,165.27,164.83,165.15,12272.0,162.225,162.6482,162.2152,162.5301,12272.0
2024-05-14 14:30:00,165.24,165.5,164.97,165.29,4647.0,162.6187,162.8745,162.353,162.6679,4647.0
2024-05-14 15:00:00,165.34,165.42,165.23,165.27,5176.0,162.7171,162.7958,162.6088,162.6482,5176.0
2024-05-14 15:30:00,165.34,165.84,165.29,165.69,46691.0,162.7171,163.2092,162.6679,163.0615,46691.0
2024-05-15 09:30:00,166.61,167.37,165.99,166.94,11950.0,163.9669,164.7149,163.3568,164.2917,11950.0
2024-05-15 10:00:00,166.92,167.68,166.25,166.39,16039.0,164.272,165.02,163.6126,163.7504,16039.0
2024-05-15 10:30:00,166.25,166.59,165.91,166.25,13146.0,163.6126,163.9473,163.278,163.6126,13146.0
2024-05-15 11:00:00,166.36,166.69,166.12,166.64,4705.0,163.7209,164.0457,163.4847,163.9965,4705.0
2024-05-15 11:30:00,166.62,166.96,166.56,166.96,6289.0,163.9768,164.3114,163.9177,164.3114,6289.0
2024-05-15 12:00:00,166.89,167.46,166.88,167.4,3429.0,164.2425,164.8035,164.2327,164.7444,3429.0
2024-05-15 12:30:00,167.49,167.49,167.1,167.38,3549.0,164.833,164.833,164.4492,164.7247,3549.0
2024-05-15 13:00:00,167.47,167.66,167.42,167.56,4300.0,164.8133,165.0003,164.7641,164.9019,4300.0
2024-05-15 13:30:00,167.5,167.69,167.3,167.69,5872.0,164.8428,165.0298,164.646,165.0298,5872.0
2024-05-15 14:00:00,167.81,167.95,167.63,167.67,1189.0,165.1479,165.2857,164.9708,165.0101,1189.0
2024-05-15 14:30:00,167.62,167.64,167.31,167.46,3588.0,164.9609,164.9806,164.6558,164.8035,3588.0
2024-05-15 15:00:00,167.49,167.57,167.41,167.5,4767.0,164.833,164.9117,164.7542,164.8428,4767.0
2024-05-15 15:30:00,167.43,167.84,167.3,167.83,33699.0,164.7739,165.1774,164.646,165.1676,33699.0
2024-05-16 09:30:00,167.83,167.83,167.13,167.7,15560.0,165.1676,165.1676,164.4787,165.0396,15560.0
2024-05-16 10:00:00,167.5,167.74,167.11,167.24,5059.0,164.8428,165.079,164.459,164.5869,5059.0
2024-05-16 10:30:00,167.45,168.21,167.28,168.21,3910.0,164.7936,165.5416,164.6263,165.5416,3910.0
2024-05-16 11:00:00,168.27,168.27,167.94,168.14,4601.0,165.6006,165.6006,165.2758,165.4727,4601.0
2024-05-16 11:30:00,168.06,168.2,167.95,168.09,7318.0,165.3939,165.5317,165.2857,165.4235,7318.0
2024-05-16 12:00:00,168.01,168.28,167.94,168.1,8896.0,165.3447,165.6104,165.2758,165.4333,8896.0
2024-05-16 12:30:00,167.98,168.37,167.97,168.3,4428.0,165.3152,165.699,165.3054,165.6301,4428.0
2024-05-16 13:00:00,168.2,168.32,168.0,168.07,2861.0,165.5317,165.6498,165.3349,165.4038,2861.0
2024-05-16 13:30:00,168.09,168.4,168.03,168.37,3706.0,165.4235,165.7285,165.3644,165.699,3706.0
2024-05-16 14:00:00,168.53,168.85,168.35,168.85,3472.0,165.8565,166.1714,165.6793,166.1714,3472.0
2024-05-16 14:30:00,168.76,169.41,168.76,169.41,10886.0,166.0828,166.7225,166.0828,166.7225,10886.0
2024-05-16 15:00:00,169.41,169.54,169.28,169.34,9979.0,166.7225,166.8505,166.5946,166.6536,9979.0
2024-05-16 15:30:00,169.37,169.85,169.27,169.41,45926.0,166.6832,167.1555,166.5847,166.7225,45926.0
2024-05-17 09:30:00,169.36,169.66,168.27,168.53,10318.0,166.6733,166.9686,165.6006,165.8565,10318.0
2024-05-17 10:00:00,168.53,169.33,168.53,169.33,2498.0,165.8565,166.6438,165.8565,166.6438,2498.0
2024-05-17 10:30:00,169.3,169.3,167.79,167.79,6020.0,166.6143,166.6143,165.1282,165.1282,6020.0
2024-05-17 11:00:00,167.86,167.86,167.25,167.38,3723.0,165.1971,165.1971,164.5968,164.7247,3723.0
2024-05-17 11:30:00,167.21,167.65,167.05,167.42,6273.0,164.5574,164.9904,164.4,164.7641,6273.0
2024-05-17 12:00:00,167.32,168.16,167.32,167.78,3985.0,164.6657,165.4923,164.6657,165.1184,3985.0
2024-05-17 12:30:00,167.75,167.98,167.69,167.98,3150.0,165.0889,165.3152,165.0298,165.3152,3150.0
2024-05-17 13:00:00,167.92,167.93,167.78,167.88,1848.0,165.2562,165.266,165.1184,165.2168,1848.0
2024-05-17 13:30:00,167.93,168.11,167.91,167.94,3885.0,165.266,165.4431,165.2463,165.2758,3885.0
2024-05-17 14:00:00,168.1,168.13,167.92,167.93,2609.0,165.4333,165.4628,165.2562,165.266,2609.0
2024-05-17 14:30:00,168.16,168.17,167.98,168.03,2781.0,165.4923,165.5022,165.3152,165.3644,2781.0
2024-05-17 15:00:00,168.0,168.67,168.0,168.5,8603.0,165.3349,165.9943,165.3349,165.827,8603.0
2024-05-17 15:30:00,168.55,169.04,168.22,169.0,18147.0,165.8762,166.3584,165.5514,166.319,18147.0
2024-05-20 09:30:00,168.96,168.96,167.78,168.85,2655.0,166.2797,166.2797,165.1184,166.1714,2655.0
2024-05-20 10:00:00,168.76,169.03,168.7,168.9,3095.0,166.0828,166.3485,166.0238,166.2206,3095.0
2024-05-20 10:30:00,169.08,169.99,169.07,169.99,7288.0,166.3978,167.2933,166.3879,167.2933,7288.0
2024-05-20 11:00:00,169.87,170.18,169.79,170.18,6452.0,167.1752,167.4803,167.0965,167.4803,6452.0
2024-05-20 11:30:00,170.15,170.16,169.86,169.94,10692.0,167.4508,167.4606,167.1654,167.2441,10692.0
2024-05-20 12:00:00,169.92,170.08,169.59,169.93,7745.0,167.2244,167.3819,166.8997,167.2343,7745.0
2024-05-20 12:30:00,169.95,170.04,169.79,169.79,5830.0,167.254,167.3425,167.0965,167.0965,5830.0
2024-05-20 13:00:00,169.84,170.0,169.41,169.45,9829.0,167.1457,167.3032,166.7225,166.7619,9829.0
2024-05-20 13:30:00,169.37,169.39,169.11,169.18,5380.0,166.6832,166.7028,166.4273,166.4962,5380.0
2024-05-20 14:00:00,169.18,169.46,169.17,169.41,4821.0,166.4962,166.7717,166.4863,166.7225,4821.0
2024-05-20 14:30:00,169.5,169.5,169.0,169.2,5311.0,166.8111,166.8111,166.319,166.5158,5311.0
2024-05-20 15:00:00,169.22,169.67,169.2,169.49,4471.0,166.5355,166.9784,166.5158,166.8012,4471.0
2024-05-20 15:30:00,169.46,169.55,169.12,169.48,29686.0,166.7717,166.8603,166.4371,166.7914,29686.0
2024-05-21 09:30:00,169.69,169.69,168.22,168.34,6015.0,166.9981,166.9981,165.5514,165.6695,6015.0
2024-05-21 10:00:00,168.63,169.2,168.63,168.75,13623.0,165.9549,166.5158,165.9549,166.073,13623.0
2024-05-21 10:30:00,168.8,169.17,168.74,168.94,3297.0,166.1222,166.4863,166.0631,166.26,3297.0
2024-05-21 11:00:00,168.87,168.89,168.5,168.5,2725.0,166.1911,166.2108,165.827,165.827,2725.0
2024-05-21 11:30:00,168.43,168.65,168.43,168.61,2686.0,165.7581,165.9746,165.7581,165.9352,2686.0
2024-05-21 12:00:00,168.62,169.19,168.55,169.19,20736.0,165.9451,166.506,165.8762,166.506,20736.0
2024-05-21 12:30:00,169.28,169.64,169.28,169.53,5006.0,166.5946,166.9489,166.5946,166.8406,5006.0
2024-05-21 13:00:00,169.67,169.75,169.55,169.67,3595.0,166.9784,167.0571,166.8603,166.9784,3595.0
2024-05-21 13:30:00,169.7,170.08,169.68,170.0,8858.0,167.0079,167.3819,166.9882,167.3032,8858.0
2024-05-21 14:00:00,169.98,169.98,169.37,169.37,3191.0,167.2835,167.2835,166.6832,166.6832,3191.0
2024-05-21 14:30:00,169.47,169.7,169.33,169.37,3231.0,166.7816,167.0079,166.6438,166.6832,3231.0
2024-05-21 15:00:00,169.52,169.74,169.52,169.66,3010.0,166.8308,167.0473,166.8308,166.9686,3010.0
2024-05-21 15:30:00,169.82,169.84,168.92,168.98,24240.0,167.126,167.1457,166.2403,166.2993,24240.0
2024-05-22 09:30:00,168.81,169.56,168.65,168.97,13139.0,166.132,166.8701,165.9746,166.2895,13139.0
2024-05-22 10:00:00,169.01,169.79,168.8,169.24,3496.0,166.3289,167.0965,166.1222,166.5552,3496.0
2024-05-22 10:30:00,169.43,169.43,168.99,169.26,3633.0,166.7422,166.7422,166.3092,166.5749,3633.0
2024-05-22 11:00:00,169.53,169.54,169.07,169.3,3352.0,166.8406,166.8505,166.3879,166.6143,3352.0
2024-05-22 11:30:00,169.35,169.71,169.14,169.58,3643.0,166.6635,167.0178,166.4568,166.8898,3643.0
2024-05-22 12:00:00,169.59,169.83,169.44,169.79,4000.0,166.8997,167.1359,166.752,167.0965,4000.0
2024-05-22 12:30:00,169.84,170.2,169.72,170.2,2133.0,167.1457,167.5,167.0276,167.5,2133.0
2024-05-22 13:00:00,170.15,170.21,169.87,169.92,2205.0,167.4508,167.5098,167.1752,167.2244,2205.0
2024-05-22 13:30:00,169.85,169.98,169.62,169.85,3477.0,167.1555,167.2835,166.9292,167.1555,3477.0
2024-05-22 14:00:00,169.85,169.85,169.32,169.33,3153.0,167.1555,167.1555,166.6339,166.6438,3153.0
2024-05-22 14:30:00,169.25,169.78,169.25,169.62,3655.0,166.5651,167.0866,166.5651,166.9292,3655.0
2024-05-22 15:00:00,169.66,169.67,169.29,169.29,7499.0,166.9686,166.9784,166.6044,166.6044,7499.0
2024-05-22 15:30:00,169.24,169.7,168.91,169.7,29930.0,166.5552,167.0079,166.2304,167.0079,29930.0
2024-05-23 09:30:00,169.42,169.7,168.46,169.69,10700.0,166.7324,167.0079,165.7876,166.9981,10700.0
2024-05-23 10:00:00,169.42,169.42,168.9,169.15,6396.0,166.7324,166.7324,166.2206,166.4666,6396.0
2024-05-23 10:30:00,169.0,169.57,168.94,169.38,8659.0,166.319,166.88,166.26,166.693,8659.0
2024-05-23 11:00:00,169.55,169.72,169.39,169.46,2227.0,166.8603,167.0276,166.7028,166.7717,2227.0
2024-05-23 11:30:00,169.41,169.72,169.41,169.5,2779.0,166.7225,167.0276,166.7225,166.8111,2779.0
2024-05-23 12:00:00,169.36,169.38,169.0,169.38,2608.0,166.6733,166.693,166.319,166.693,2608.0
2024-05-23 12:30:00,169.3,169.38,168.91,168.95,6705.0,166.6143,166.693,166.2304,166.2698,6705.0
2024-05-23 13:00:00,168.95,169.26,168.95,169.17,3694.0,166.2698,166.5749,166.2698,166.4863,3694.0
2024-05-23 13:30:00,169.14,169.14,168.29,168.34,7421.0,166.4568,166.4568,165.6203,165.6695,7421.0
2024-05-23 14:00:00,168.28,168.51,168.14,168.28,2345.0,165.6104,165.8368,165.4727,165.6104,2345.0
2024-05-23 14:30:00,168.31,168.33,168.12,168.17,3600.0,165.64,165.6597,165.453,165.5022,3600.0
2024-05-23 15:00:00,168.1,168.49,168.06,168.33,5272.0,165.4333,165.8171,165.3939,165.6597,5272.0
2024-05-23 15:30:00,168.47,168.69,167.92,168.38,25276.0,165.7974,166.0139,165.2562,165.7089,25276.0
2024-05-24 09:30:00,168.26,168.26,167.29,167.29,5429.0,166.1309,166.1309,165.1732,165.1732,5429.0
2024-05-24 10:00:00,167.22,168.17,167.22,168.17,2645.0,165.1041,166.0421,165.1041,166.0421,2645.0
2024-05-24 10:30:00,168.17,168.17,167.5,167.7,2620.0,166.0421,166.0421,165.3805,165.578,2620.0
2024-05-24 11:00:00,167.78,168.4,167.78,168.39,7858.0,165.657,166.2691,165.657,166.2593,7858.0
2024-05-24 11:30:00,168.44,168.61,168.33,168.44,6197.0,166.3086,166.4765,166.2,166.3086,6197.0
2024-05-24 12:00:00,168.62,168.73,168.54,168.55,984.0,166.4864,166.595,166.4074,166.4172,984.0
2024-05-24 12:30:00,168.49,168.6,168.3,168.47,6133.0,166.358,166.4666,166.1704,166.3383,6133.0
2024-05-24 13:00:00,168.39,168.64,168.31,168.49,3509.0,166.2593,166.5061,166.1803,166.358,3509.0
2024-05-24 13:30:00,168.48,168.54,168.32,168.52,5862.0,166.3481,166.4074,166.1902,166.3876,5862.0
2024-05-24 14:00:00,168.58,168.61,168.17,168.17,3821.0,166.4469,166.4765,166.0421,166.0421,3821.0
2024-05-24 14:30:00,168.3,168.52,168.3,168.45,5543.0,166.1704,166.3876,166.1704,166.3185,5543.0
2024-05-24 15:00:00,168.45,168.55,168.31,168.48,4546.0,166.3185,166.4172,166.1803,166.3481,4546.0
2024-05-24 15:30:00,168.45,168.7,168.19,168.69,16764.0,166.3185,166.5653,166.0618,166.5555,16764.0
2024-05-28 09:30:00,167.93,167.93,165.45,165.78,19103.0,165.8051,165.8051,163.3565,163.6823,19103.0
2024-05-28 10:00:00,165.62,165.7,164.61,164.92,8946.0,163.5243,163.6033,162.5271,162.8332,8946.0
2024-05-28 10:30:00,164.74,164.88,163.28,163.94,27522.0,162.6555,162.7937,161.2139,161.8656,27522.0
2024-05-28 11:00:00,163.78,164.16,163.54,163.97,11824.0,161.7076,162.0828,161.4706,161.8952,11824.0
2024-05-28 11:30:00,163.99,164.34,163.85,164.09,13071.0,161.9149,162.2605,161.7767,162.0137,13071.0
2024-05-28 12:00:00,164.09,164.21,163.93,164.08,12109.0,162.0137,162.1322,161.8557,162.0038,12109.0
2024-05-28 12:30:00,164.12,164.3,163.41,163.46,14796.0,162.0433,162.221,161.3423,161.3916,14796.0
2024-05-28 13:00:00,163.4,163.8,163.35,163.61,11284.0,161.3324,161.7273,161.283,161.5398,11284.0
2024-05-28 13:30:00,163.52,163.61,163.16,163.28,10720.0,161.4509,161.5398,161.0954,161.2139,10720.0
2024-05-28 14:00:00,163.27,163.38,162.78,162.88,14851.0,161.2041,161.3127,160.7203,160.819,14851.0
2024-05-28 14:30:00,162.76,162.82,161.86,162.0,15278.0,160.7005,160.7597,159.8119,159.9501,15278.0
2024-05-28 15:00:00,162.11,162.24,161.9,162.11,14803.0,160.0587,160.1871,159.8514,160.0587,14803.0
2024-05-28 15:30:00,162.11,162.86,162.1,162.61,79408.0,160.0587,160.7992,160.0489,160.5524,79408.0
2024-05-29 09:30:00,161.11,161.75,160.17,161.19,11633.0,159.0714,159.7033,158.1433,159.1504,11633.0
2024-05-29 10:00:00,161.2,161.76,160.84,161.68,13512.0,159.1602,159.7132,158.8048,159.6342,13512.0
2024-05-29 10:30:00,161.54,161.73,161.06,161.53,19921.0,159.4959,159.6835,159.022,159.4861,19921.0
2024-05-29 11:00:00,161.38,161.51,161.14,161.16,7970.0,159.338,159.4663,159.101,159.1208,7970.0
2024-05-29 11:30:00,161.21,162.08,161.21,162.08,5964.0,159.1701,160.0291,159.1701,160.0291,5964.0
2024-05-29 12:00:00,162.05,162.26,161.93,162.19,6644.0,159.9995,160.2068,159.881,160.1377,6644.0
2024-05-29 12:30:00,162.19,162.62,162.08,162.28,8430.0,160.1377,160.5623,160.0291,160.2266,8430.0
2024-05-29 13:00:00,162.19,162.31,161.66,162.15,4883.0,160.1377,160.2562,159.6144,160.0982,4883.0
2024-05-29 13:30:00,162.18,162.18,161.75,162.09,8933.0,160.1278,160.1278,159.7033,160.039,8933.0
2024-05-29 14:00:00,162.07,162.37,161.9,162.24,11377.0,160.0192,160.3154,159.8514,160.1871,11377.0
2024-05-29 14:30:00,162.23,162.23,161.77,161.91,10033.0,160.1772,160.1772,159.723,159.8613,10033.0
2024-05-29 15:00:00,161.89,162.06,161.56,161.87,13034.0,159.8415,160.0094,159.5157,159.8218,13034.0
2024-05-29 15:30:00,161.74,162.15,161.33,161.5,48037.0,159.6934,160.0982,159.2886,159.4565,48037.0
2024-05-30 09:30:00,161.53,161.9,160.17,160.97,6735.0,159.4861,159.8514,158.1433,158.9332,6735.0
2024-05-30 10:00:00,160.88,161.25,160.55,160.59,5229.0,158.8443,159.2096,158.5185,158.558,5229.0
2024-05-30 10:30:00,160.65,161.3,160.65,160.96,4791.0,158.6172,159.259,158.6172,158.9233,4791.0
2024-05-30 11:00:00,160.96,161.97,160.69,161.97,5098.0,158.9233,159.9205,158.6567,159.9205,5098.0
2024-05-30 11:30:00,161.83,162.46,161.83,162.22,5694.0,159.7823,160.4043,159.7823,160.1673,5694.0
2024-05-30 12:00:00,162.21,162.52,162.21,162.36,8443.0,160.1575,160.4635,160.1575,160.3056,8443.0
2024-05-30 12:30:00,162.35,162.49,162.02,162.06,5396.0,160.2957,160.4339,159.9699,160.0094,5396.0
2024-05-30 13:00:00,161.99,162.13,161.78,161.78,3031.0,159.9403,160.0785,159.7329,159.7329,3031.0
2024-05-30 13:30:00,161.91,162.11,161.67,161.93,3318.0,159.8613,160.0587,159.6243,159.881,3318.0
2024-05-30 14:00:00,161.85,161.93,161.59,161.69,3510.0,159.802,159.881,159.5453,159.644,3510.0
2024-05-30 14:30:00,161.73,162.15,161.46,161.47,11268.0,159.6835,160.0982,159.417,159.4268,11268.0
2024-05-30 15:00:00,161.43,161.51,161.22,161.46,2749.0,159.3873,159.4663,159.18,159.417,2749.0
2024-05-30 15:30:00,161.51,161.55,161.02,161.19,18510.0,159.4663,159.5058,158.9825,159.1504,18510.0
2024-05-31 09:30:00,161.43,163.5,160.86,161.5,22705.0,159.3873,161.4311,158.8245,159.4565,22705.0
2024-05-31 10:00:00,161.46,161.74,160.69,161.67,8283.0,159.417,159.6934,158.6567,159.6243,8283.0
2024-05-31 10:30:00,161.5,162.24,161.5,161.95,4854.0,159.4565,160.1871,159.4565,159.9008,4854.0
2024-05-31 11:00:00,161.94,162.19,161.7,162.17,6640.0,159.8909,160.1377,159.6539,160.118,6640.0
2024-05-31 11:30:00,162.07,162.34,161.77,162.09,5383.0,160.0192,160.2858,159.723,160.039,5383.0
2024-05-31 12:00:00,161.94,162.14,161.68,161.68,3819.0,159.8909,160.0884,159.6342,159.6342,3819.0
2024-05-31 12:30:00,161.92,162.22,161.86,162.13,4710.0,159.8711,160.1673,159.8119,160.0785,4710.0
2024-05-31 13:00:00,162.18,162.43,162.18,162.3,3836.0,160.1278,160.3747,160.1278,160.2463,3836.0
2024-05-31 13:30:00,162.36,162.71,162.36,162.62,5571.0,160.3056,160.6511,160.3056,160.5623,5571.0
2024-05-31 14:00:00,162.62,162.71,162.4,162.49,3643.0,160.5623,160.6511,160.3451,160.4339,3643.0
2024-05-31 14:30:00,162.58,163.4,162.51,163.23,6649.0,160.5228,161.3324,160.4537,161.1646,6649.0
2024-05-31 15:00:00,163.25,163.75,163.24,163.59,10001.0,161.1843,161.678,161.1744,161.52,10001.0
2024-05-31 15:30:00,163.63,164.77,163.38,164.68,67524.0,161.5595,162.6851,161.3127,162.5962,67524.0
2024-06-03 09:30:00,164.12,165.41,162.66,162.98,10830.0,162.0433,163.317,160.6018,160.9177,10830.0
2024-06-03 10:00:00,163.2,164.11,163.2,163.89,3917.0,161.1349,162.0334,161.1349,161.8162,3917.0
2024-06-03 10:30:00,163.74,164.29,163.52,164.06,9359.0,161.6681,162.2111,161.4509,161.9841,9359.0
2024-06-03 11:00:00,164.11,164.11,163.1,163.63,7455.0,162.0334,162.0334,161.0362,161.5595,7455.0
2024-06-03 11:30:00,163.47,163.61,162.81,162.82,4377.0,161.4015,161.5398,160.7499,160.7597,4377.0
2024-06-03 12:00:00,163.02,163.14,162.29,162.45,6637.0,160.9572,161.0757,160.2365,160.3944,6637.0
2024-06-03 12:30:00,162.47,162.49,161.68,162.17,4218.0,160.4142,160.4339,159.6342,160.118,4218.0
2024-06-03 13:00:00,161.91,162.27,161.66,162.08,5936.0,159.8613,160.2167,159.6144,160.0291,5936.0
2024-06-03 13:30:00,162.05,162.99,162.05,162.97,4521.0,159.9995,160.9276,159.9995,160.9078,4521.0
2024-06-03 14:00:00,163.02,163.19,162.8,162.98,3602.0,160.9572,161.1251,160.74,160.9177,3602.0
2024-06-03 14:30:00,162.97,163.01,162.61,162.86,8889.0,160.9078,160.9473,160.5524,160.7992,8889.0
2024-06-03 15:00:00,162.82,163.19,162.66,162.78,16568.0,160.7597,161.1251,160.6018,160.7203,16568.0
2024-06-03 15:30:00,162.74,163.33,162.57,163.22,27355.0,160.6808,161.2633,160.5129,161.1547,27355.0
2024-06-04 09:30:00,162.34,163.65,161.96,163.26,6990.0,160.2858,161.5792,159.9106,161.1942,6990.0
2024-06-04 10:00:00,163.7,163.95,162.75,163.16,6967.0,161.6286,161.8754,160.6906,161.0954,6967.0
2024-06-04 10:30:00,163.01,163.5,162.73,162.73,10319.0,160.9473,161.4311,160.6709,160.6709,10319.0
2024-06-04 11:00:00,162.49,162.72,161.94,161.94,18777.0,160.4339,160.661,159.8909,159.8909,18777.0
2024-06-04 11:30:00,161.92,162.15,161.74,161.92,4689.0,159.8711,160.0982,159.6934,159.8711,4689.0
2024-06-04 12:00:00,161.85,162.01,161.38,161.75,8200.0,159.802,159.96,159.338,159.7033,8200.0
2024-06-04 12:30:00,161.68,162.12,161.47,162.0,6803.0,159.6342,160.0686,159.4268,159.9501,6803.0
2024-06-04 13:00:00,161.98,162.09,161.8,162.09,6963.0,159.9304,160.039,159.7527,160.039,6963.0
2024-06-04 13:30:00,162.17,162.39,162.06,162.27,6726.0,160.118,160.3352,160.0094,160.2167,6726.0
2024-06-04 14:00:00,162.21,162.4,161.84,162.35,6889.0,160.1575,160.3451,159.7921,160.2957,6889.0
2024-06-04 14:30:00,162.19,162.33,161.63,161.67,11133.0,160.1377,160.2759,159.5848,159.6243,11133.0
2024-06-04 15:00:00,161.66,161.91,161.47,161.61,15533.0,159.6144,159.8613,159.4268,159.5651,15533.0
2024-06-04 15:30:00,161.58,161.88,161.31,161.67,39330.0,159.5354,159.8316,159.2689,159.6243,39330.0
2024-06-05 09:30:00,162.36,162.36,161.45,162.0,10310.0,160.3056,160.3056,159.4071,159.9501,10310.0
2024-06-05 10:00:00,161.81,163.0,161.47,163.0,8594.0,159.7625,160.9375,159.4268,160.9375,8594.0
2024-06-05 10:30:00,163.0,163.43,162.97,163.39,6329.0,160.9375,161.362,160.9078,161.3225,6329.0
2024-06-05 11:00:00,163.34,163.64,163.13,163.36,6976.0,161.2732,161.5694,161.0658,161.2929,6976.0
2024-06-05 11:30:00,163.43,164.22,163.26,164.19,8853.0,161.362,162.142,161.1942,162.1124,8853.0
2024-06-05 12:00:00,164.17,164.7,164.0,164.64,8286.0,162.0927,162.616,161.9248,162.5567,8286.0
2024-06-05 12:30:00,164.64,164.71,163.97,164.29,6044.0,162.5567,162.6258,161.8952,162.2111,6044.0
2024-06-05 13:00:00,164.3,164.59,164.04,164.29,5982.0,162.221,162.5074,161.9643,162.2111,5982.0
2024-06-05 13:30:00,164.29,164.31,164.08,164.08,6336.0,162.2111,162.2309,162.0038,162.0038,6336.0
2024-06-05 14:00:00,164.15,164.48,163.99,164.35,10433.0,162.0729,162.3987,161.9149,162.2704,10433.0
2024-06-05 14:30:00,164.3,164.75,163.8,164.14,31979.0,162.221,162.6653,161.7273,162.063,31979.0
2024-06-05 15:00:00,164.07,164.28,164.03,164.23,9541.0,161.9939,162.2013,161.9544,162.1519,9541.0
2024-06-05 15:30:00,164.28,164.64,164.05,164.44,32200.0,162.2013,162.5567,161.9742,162.3592,32200.0
2024-06-06 09:30:00,164.65,165.19,164.29,165.19,7390.0,162.5666,163.0998,162.2111,163.0998,7390.0
2024-06-06 10:00:00,165.19,165.89,165.09,165.89,4525.0,163.0998,163.7909,163.001,163.7909,4525.0
2024-06-06 10:30:00,165.72,165.82,164.74,165.03,3877.0,163.6231,163.7218,162.6555,162.9418,3877.0
2024-06-06 11:00:00,164.94,164.95,164.55,164.79,4328.0,162.8529,162.8628,162.4679,162.7048,4328.0
2024-06-06 11:30:00,164.68,164.84,164.63,164.82,4070.0,162.5962,162.7542,162.5468,162.7344,4070.0
2024-06-06 12:00:00,164.66,164.66,164.29,164.57,4653.0,162.5765,162.5765,162.2111,162.4876,4653.0
2024-06-06 12:30:00,164.52,164.64,164.39,164.4,1139.0,162.4382,162.5567,162.3099,162.3198,1139.0
2024-06-06 13:00:00,164.37,164.63,164.3,164.63,2897.0,162.2901,162.5468,162.221,162.5468,2897.0
2024-06-06 13:30:00,164.6,164.69,164.5,164.67,1877.0,162.5172,162.6061,162.4185,162.5863,1877.0
2024-06-06 14:00:00,164.54,164.72,164.38,164.72,2300.0,162.458,162.6357,162.3,162.6357,2300.0
2024-06-06 14:30:00,164.73,164.93,164.43,164.87,5095.0,162.6456,162.843,162.3494,162.7838,5095.0
2024-06-06 15:00:00,164.8,164.94,164.69,164.74,2663.0,162.7147,162.8529,162.6061,162.6555,2663.0
2024-06-06 15:30:00,164.73,164.79,164.35,164.54,17829.0,162.6456,162.7048,162.2704,162.458,17829.0
2024-06-07 09:30:00,164.0,164.7,163.44,164.24,5855.0,161.9248,162.616,161.3719,162.1618,5855.0
2024-06-07 10:00:00,164.24,164.91,164.23,164.72,4723.0,162.1618,162.8233,162.1519,162.6357,4723.0
2024-06-07 10:30:00,164.58,165.44,164.34,164.99,8699.0,162.4975,163.3466,162.2605,162.9023,8699.0
2024-06-07 11:00:00,164.85,164.85,164.25,164.62,5432.0,162.7641,162.7641,162.1717,162.537,5432.0
2024-06-07 11:30:00,164.71,164.98,164.57,164.89,4657.0,162.6258,162.8924,162.4876,162.8036,4657.0
2024-06-07 12:00:00,164.98,165.09,164.73,165.06,3576.0,162.8924,163.001,162.6456,162.9714,3576.0
2024-06-07 12:30:00,165.1,165.13,164.81,164.87,2249.0,163.0109,163.0405,162.7246,162.7838,2249.0
2024-06-07 13:00:00,164.75,165.13,164.65,164.94,2422.0,162.6653,163.0405,162.5666,162.8529,2422.0
2024-06-07 13:30:00,164.95,165.21,164.84,165.21,2513.0,162.8628,163.1195,162.7542,163.1195,2513.0
2024-06-07 14:00:00,164.97,165.12,164.69,165.09,3485.0,162.8825,163.0306,162.6061,163.001,3485.0
2024-06-07 14:30:00,165.1,165.2,164.92,165.15,5397.0,163.0109,163.1096,162.8332,163.0603,5397.0
2024-06-07 15:00:00,165.0,165.2,164.63,164.85,17168.0,162.9122,163.1096,162.5468,162.7641,17168.0
2024-06-07 15:30:00,164.78,164.98,164.61,164.75,18186.0,162.6949,162.8924,162.5271,162.6653,18186.0
2024-06-10 09:30:00,164.65,164.76,164.18,164.31,5335.0,162.5666,162.6752,162.1025,162.2309,5335.0
2024-06-10 10:00:00,164.49,164.49,163.65,163.71,4037.0,162.4086,162.4086,161.5792,161.6385,4037.0
2024-06-10 10:30:00,163.77,163.96,162.94,163.01,5131.0,161.6977,161.8853,160.8782,160.9473,5131.0
2024-06-10 11:00:00,162.81,162.9,162.57,162.58,1394.0,160.7499,160.8387,160.5129,160.5228,1394.0
2024-06-10 11:30:00,162.7,162.84,162.38,162.39,5823.0,160.6413,160.7795,160.3253,160.3352,5823.0
2024-06-10 12:00:00,162.28,162.28,161.65,161.76,9115.0,160.2266,160.2266,159.6046,159.7132,9115.0
2024-06-10 12:30:00,161.84,162.42,161.77,162.31,7339.0,159.7921,160.3648,159.723,160.2562,7339.0
2024-06-10 13:00:00,162.34,163.02,162.21,163.02,3191.0,160.2858,160.9572,160.1575,160.9572,3191.0
2024-06-10 13:30:00,162.97,163.97,162.97,163.95,6315.0,160.9078,161.8952,160.9078,161.8754,6315.0
2024-06-10 14:00:00,163.91,164.28,163.81,164.18,8872.0,161.836,162.2013,161.7372,162.1025,8872.0
2024-06-10 14:30:00,164.08,164.25,163.35,164.07,13963.0,162.0038,162.1717,161.283,161.9939,13963.0
2024-06-10 15:00:00,164.09,164.11,163.65,163.75,7179.0,162.0137,162.0334,161.5792,161.678,7179.0
2024-06-10 15:30:00,163.74,164.22,163.68,164.09,15385.0,161.6681,162.142,161.6089,162.0137,15385.0
2024-06-11 09:30:00,163.59,164.47,162.02,162.18,10528.0,161.52,162.3889,159.9699,160.1278,10528.0
2024-06-11 10:00:00,161.91,162.59,161.68,161.88,19547.0,159.8613,160.5327,159.6342,159.8316,19547.0
2024-06-11 10:30:00,161.94,162.31,161.53,161.78,16986.0,159.8909,160.2562,159.4861,159.7329,16986.0
2024-06-11 11:00:00,161.77,162.15,161.6,162.07,7866.0,159.723,160.0982,159.5552,160.0192,7866.0
2024-06-11 11:30:00,162.05,162.19,161.83,162.05,12903.0,159.9995,160.1377,159.7823,159.9995,12903.0
2024-06-11 12:00:00,162.04,162.1,161.93,161.94,4826.0,159.9896,160.0489,159.881,159.8909,4826.0
2024-06-11 12:30:00,162.0,162.09,161.54,161.59,4796.0,159.9501,160.039,159.4959,159.5453,4796.0
2024-06-11 13:00:00,161.56,161.56,161.22,161.22,3610.0,159.5157,159.5157,159.18,159.18,3610.0
2024-06-11 13:30:00,161.21,161.71,161.19,161.54,4406.0,159.1701,159.6638,159.1504,159.4959,4406.0
2024-06-11 14:00:00,161.56,161.84,161.47,161.75,8049.0,159.5157,159.7921,159.4268,159.7033,8049.0
2024-06-11 14:30:00,161.83,161.93,161.63,161.64,7993.0,159.7823,159.881,159.5848,159.5947,7993.0
2024-06-11 15:00:00,161.56,162.01,161.56,161.78,8052.0,159.5157,159.96,159.5157,159.7329,8052.0
2024-06-11 15:30:00,161.81,161.94,161.2,161.45,55859.0,159.7625,159.8909,159.1602,159.4071,55859.0
2024-06-12 09:30:00,162.56,163.06,161.85,162.83,11997.0,160.503,160.9967,159.802,160.7696,11997.0
2024-06-12 10:00:00,162.6,162.83,161.8,162.0,5941.0,160.5425,160.7696,159.7527,159.9501,5941.0
2024-06-12 10:30:00,162.01,162.11,161.77,161.78,8619.0,159.96,160.0587,159.723,159.7329,8619.0
2024-06-12 11:00:00,161.88,162.16,161.71,161.84,11067.0,159.8316,160.1081,159.6638,159.7921,11067.0
2024-06-12 11:30:00,161.9,162.0,161.59,162.0,8713.0,159.8514,159.9501,159.5453,159.9501,8713.0
2024-06-12 12:00:00,161.92,162.01,161.68,161.81,4182.0,159.8711,159.96,159.6342,159.7625,4182.0
2024-06-12 12:30:00,161.84,161.85,161.38,161.46,7528.0,159.7921,159.802,159.338,159.417,7528.0
2024-06-12 13:00:00,161.38,161.82,161.35,161.71,6971.0,159.338,159.7724,159.3083,159.6638,6971.0
2024-06-12 13:30:00,161.64,161.75,161.47,161.59,6601.0,159.5947,159.7033,159.4268,159.5453,6601.0
2024-06-12 14:00:00,161.47,161.47,160.64,161.15,6260.0,159.4268,159.4268,158.6073,159.1109,6260.0
2024-06-12 14:30:00,161.13,161.48,160.55,160.86,10877.0,159.0911,159.4367,158.5185,158.8245,10877.0
2024-06-12 15:00:00,160.85,160.98,160.36,160.36,11726.0,158.8147,158.943,158.3309,158.3309,11726.0
2024-06-12 15:30:00,160.34,160.56,160.09,160.14,33819.0,158.3111,158.5283,158.0643,158.1137,33819.0
2024-06-13 09:30:00,159.58,159.83,157.49,157.49,13583.0,157.5607,157.8076,155.4972,155.4972,13583.0
2024-06-13 10:00:00,157.58,158.05,157.07,157.74,8565.0,155.5861,156.0501,155.0825,155.744,8565.0
2024-06-13 10:30:00,157.56,157.67,157.05,157.21,15386.0,155.5663,155.6749,155.0628,155.2207,15386.0
2024-06-13 11:00:00,157.09,157.51,157.02,157.43,5204.0,155.1023,155.5169,155.0331,155.438,5204.0
2024-06-13 11:30:00,157.47,157.78,157.19,157.26,11690.0,155.4774,155.7835,155.201,155.2701,11690.0
2024-06-13 12:00:00,157.24,157.38,157.0,157.25,16287.0,155.2504,155.3886,155.0134,155.2602,16287.0
2024-06-13 12:30:00,157.15,157.55,157.11,157.38,12570.0,155.1615,155.5564,155.122,155.3886,12570.0
2024-06-13 13:00:00,157.46,157.65,157.18,157.21,11905.0,155.4676,155.6552,155.1911,155.2207,11905.0
2024-06-13 13:30:00,157.24,158.02,157.23,157.8,17414.0,155.2504,156.0205,155.2405,155.8033,17414.0
2024-06-13 14:00:00,157.78,157.92,157.46,157.76,11244.0,155.7835,155.9218,155.4676,155.7638,11244.0
2024-06-13 14:30:00,157.77,157.96,157.55,157.93,20818.0,155.7736,155.9612,155.5564,155.9316,20818.0
2024-06-13 15:00:00,157.98,158.59,157.98,158.44,21573.0,155.981,156.5833,155.981,156.4352,21573.0
2024-06-13 15:30:00,158.44,158.94,158.31,158.49,49464.0,156.4352,156.9288,156.3068,156.4845,49464.0
2024-06-14 09:30:00,158.03,158.64,158.03,158.46,12164.0,156.0304,156.6326,156.0304,156.4549,12164.0
2024-06-14 10:00:00,158.23,159.25,157.92,159.19,9801.0,156.2278,157.2349,155.9218,157.1757,9801.0
2024-06-14 10:30:00,159.37,159.71,159.19,159.55,7902.0,157.3534,157.6891,157.1757,157.5311,7902.0
2024-06-14 11:00:00,159.54,159.7,159.42,159.47,5388.0,157.5213,157.6792,157.4028,157.4521,5388.0
2024-06-14 11:30:00,159.79,159.83,159.47,159.73,10736.0,157.7681,157.8076,157.4521,157.7088,10736.0
2024-06-14 12:00:00,159.63,160.49,159.63,160.29,19916.0,157.6101,158.4592,157.6101,158.2618,19916.0
2024-06-14 12:30:00,160.18,160.66,160.18,160.59,6735.0,158.1532,158.6271,158.1532,158.558,6735.0
2024-06-14 13:00:00,160.59,160.96,160.59,160.78,5954.0,158.558,158.9233,158.558,158.7456,5954.0
2024-06-14 13:30:00,160.72,160.92,160.51,160.92,5563.0,158.6863,158.8838,158.479,158.8838,5563.0
2024-06-14 14:00:00,160.82,161.11,160.81,160.98,8724.0,158.7851,159.0714,158.7752,158.943,8724.0
2024-06-14 14:30:00,160.87,161.2,160.86,161.08,8425.0,158.8344,159.1602,158.8245,159.0418,8425.0
2024-06-14 15:00:00,161.1,161.58,161.1,161.52,10383.0,159.0615,159.5354,159.0615,159.4762,10383.0
2024-06-14 15:30:00,161.54,161.66,161.02,161.57,55078.0,159.4959,159.6144,158.9825,159.5256,55078.0
2024-06-17 09:30:00,161.0,161.35,160.04,160.48,21099.0,158.9628,159.3083,158.0149,158.4494,21099.0
2024-06-17 10:00:00,160.57,160.99,160.44,160.92,5728.0,158.5382,158.9529,158.4099,158.8838,5728.0
2024-06-17 10:30:00,160.85,160.85,160.43,160.8,6636.0,158.8147,158.8147,158.4,158.7653,6636.0
2024-06-17 11:00:00,160.68,160.89,160.43,160.75,4708.0,158.6468,158.8542,158.4,158.7159,4708.0
2024-06-17 11:30:00,160.65,161.54,160.65,161.15,51280.0,158.6172,159.4959,158.6172,159.1109,51280.0
2024-06-17 12:00:00,161.18,161.76,161.09,161.75,10453.0,159.1405,159.7132,159.0516,159.7033,10453.0
2024-06-17 12:30:00,161.89,162.37,161.68,162.31,6411.0,159.8415,160.3154,159.6342,160.2562,6411.0
2024-06-17 13:00:00,162.36,162.65,162.31,162.58,12804.0,160.3056,160.5919,160.2562,160.5228,12804.0
2024-06-17 13:30:00,162.62,163.21,162.54,163.14,9535.0,160.5623,161.1448,160.4833,161.0757,9535.0
2024-06-17 14:00:00,163.09,163.86,163.09,163.8,11297.0,161.0263,161.7866,161.0263,161.7273,11297.0
2024-06-17 14:30:00,163.86,163.95,163.53,163.85,24399.0,161.7866,161.8754,161.4608,161.7767,24399.0
2024-06-17 15:00:00,163.85,164.73,163.8,164.5,18685.0,161.7767,162.6456,161.7273,162.4185,18685.0
2024-06-17 15:30:00,164.54,165.6,164.5,165.1,83489.0,162.458,163.5046,162.4185,163.0109,83489.0
2024-06-18 09:30:00,165.18,165.76,164.16,165.06,4825.0,163.0899,163.6625,162.0828,162.9714,4825.0
2024-06-18 10:00:00,165.24,165.25,164.53,164.78,4310.0,163.1491,163.159,162.4481,162.6949,4310.0
2024-06-18 10:30:00,164.77,164.92,163.92,164.05,4635.0,162.6851,162.8332,161.8458,161.9742,4635.0
2024-06-18 11:00:00,163.96,163.97,163.43,163.43,6582.0,161.8853,161.8952,161.362,161.362,6582.0
2024-06-18 11:30:00,163.7,164.69,163.69,164.55,7456.0,161.6286,162.6061,161.6187,162.4679,7456.0
2024-06-18 12:00:00,164.6,164.75,164.37,164.37,2470.0,162.5172,162.6653,162.2901,162.2901,2470.0
2024-06-18 12:30:00,164.31,164.68,163.6,163.62,14335.0,162.2309,162.5962,161.5299,161.5496,14335.0
2024-06-18 13:00:00,163.49,163.49,162.64,162.65,30900.0,161.4213,161.4213,160.582,160.5919,30900.0
2024-06-18 13:30:00,162.84,163.63,162.57,163.35,18185.0,160.7795,161.5595,160.5129,161.283,18185.0
2024-06-18 14:00:00,163.35,163.35,162.84,163.03,33601.0,161.283,161.283,160.7795,160.9671,33601.0
2024-06-18 14:30:00,162.97,163.0,162.48,162.56,3193.0,160.9078,160.9375,160.4241,160.503,3193.0
2024-06-18 15:00:00,162.66,162.77,162.53,162.61,30085.0,160.6018,160.7104,160.4734,160.5524,30085.0
2024-06-18 15:30:00,162.55,162.68,162.01,162.21,71120.0,160.4932,160.6215,159.96,160.1575,71120.0
2024-06-20 09:30:00,162.0,163.4,161.9,163.0,21625.0,159.9501,161.3324,159.8514,160.9375,21625.0
2024-06-20 10:00:00,162.96,163.5,162.1,163.18,11989.0,160.898,161.4311,160.0489,161.1152,11989.0
2024-06-20 10:30:00,163.25,163.25,162.47,163.18,19392.0,161.1843,161.1843,160.4142,161.1152,19392.0
2024-06-20 11:00:00,163.15,163.18,162.45,162.5,6981.0,161.0856,161.1152,160.3944,160.4438,6981.0
2024-06-20 11:30:00,162.53,162.62,161.86,161.98,12811.0,160.4734,160.5623,159.8119,159.9304,12811.0
2024-06-20 12:00:00,161.97,162.76,161.97,162.75,9457.0,159.9205,160.7005,159.9205,160.6906,9457.0
2024-06-20 12:30:00,162.74,163.41,162.74,163.21,6558.0,160.6808,161.3423,160.6808,161.1448,6558.0
2024-06-20 13:00:00,163.28,163.84,163.19,163.81,8465.0,161.2139,161.7668,161.1251,161.7372,8465.0
2024-06-20 13:30:00,163.84,165.08,163.84,165.01,19673.0,161.7668,162.9912,161.7668,162.922,19673.0
2024-06-20 14:00:00,164.97,165.55,164.96,165.42,5247.0,162.8825,163.4552,162.8727,163.3268,5247.0
2024-06-20 14:30:00,165.45,165.85,165.36,165.81,9799.0,163.3565,163.7514,163.2676,163.7119,9799.0
2024-06-20 15:00:00,165.65,165.65,165.41,165.54,4579.0,163.5539,163.5539,163.317,163.4453,4579.0
2024-06-20 15:30:00,165.62,166.59,165.37,165.83,60349.0,163.5243,164.482,163.2775,163.7317,60349.0
2024-06-21 09:30:00,166.56,167.34,165.67,166.11,60325.0,164.4524,165.2226,163.5737,164.0081,60325.0
2024-06-21 10:00:00,166.02,166.22,165.67,166.22,1448.0,163.9193,164.1167,163.5737,164.1167,1448.0
2024-06-21 10:30:00,166.35,166.45,165.16,166.11,10282.0,164.2451,164.3438,163.0701,164.0081,10282.0
2024-06-21 11:00:00,165.95,165.99,165.78,165.9,2462.0,163.8501,163.8896,163.6823,163.8008,2462.0
2024-06-21 11:30:00,165.76,165.94,165.62,165.94,4212.0,163.6625,163.8403,163.5243,163.8403,4212.0
2024-06-21 12:00:00,165.88,165.88,165.15,165.4,5315.0,163.781,163.781,163.0603,163.3071,5315.0
2024-06-21 12:30:00,165.4,165.66,165.25,165.66,4900.0,163.3071,163.5638,163.159,163.5638,4900.0
2024-06-21 13:00:00,165.58,165.67,165.29,165.42,2774.0,163.4848,163.5737,163.1985,163.3268,2774.0
2024-06-21 13:30:00,165.31,165.81,165.3,165.75,3248.0,163.2182,163.7119,163.2084,163.6527,3248.0
2024-06-21 14:00:00,165.75,166.17,165.75,166.06,5005.0,163.6527,164.0674,163.6527,163.9588,5005.0
2024-06-21 14:30:00,165.98,166.42,165.88,166.38,12623.0,163.8798,164.3142,163.781,164.2747,12623.0
2024-06-21 15:00:00,166.41,166.58,166.1,166.13,5766.0,164.3043,164.4722,163.9982,164.0279,5766.0
2024-06-21 15:30:00,166.19,167.28,165.99,166.66,52134.0,164.0871,165.1633,163.8896,164.5512,52134.0
2024-06-24 09:30:00,166.34,167.04,165.85,166.94,7956.0,164.2352,164.9263,163.7514,164.8276,7956.0
2024-06-24 10:00:00,167.04,167.8,166.63,167.8,4677.0,164.9263,165.6767,164.5215,165.6767,4677.0
2024-06-24 10:30:00,167.63,168.42,167.63,167.94,5657.0,165.5089,166.2889,165.5089,165.815,5657.0
2024-06-24 11:00:00,167.95,168.27,167.08,167.74,23371.0,165.8248,166.1408,164.9658,165.6175,23371.0
2024-06-24 11:30:00,167.77,167.84,167.24,167.48,5630.0,165.6471,165.7162,165.1238,165.3608,5630.0
2024-06-24 12:00:00,167.35,167.72,167.19,167.58,7981.0,165.2324,165.5977,165.0745,165.4595,7981.0
2024-06-24 12:30:00,167.57,167.63,167.0,167.44,9455.0,165.4496,165.5089,164.8869,165.3213,9455.0
2024-06-24 13:00:00,167.38,167.73,167.29,167.52,3800.0,165.262,165.6076,165.1732,165.4003,3800.0
2024-06-24 13:30:00,167.5,167.64,167.37,167.5,7093.0,165.3805,165.5188,165.2522,165.3805,7093.0
2024-06-24 14:00:00,167.46,167.64,167.4,167.64,5495.0,165.341,165.5188,165.2818,165.5188,5495.0
2024-06-24 14:30:00,167.64,167.71,167.49,167.57,3148.0,165.5188,165.5879,165.3707,165.4496,3148.0
2024-06-24 15:00:00,167.49,167.66,166.98,166.98,5768.0,165.3707,165.5385,164.8671,164.8671,5768.0
2024-06-24 15:30:00,166.98,167.29,166.38,166.44,35032.0,164.8671,165.1732,164.2747,164.3339,35032.0
2024-06-25 09:30:00,166.69,167.05,166.12,166.13,18249.0,164.5808,164.9362,164.018,164.0279,18249.0
2024-06-25 10:00:00,165.81,166.72,165.62,166.33,7099.0,163.7119,164.6104,163.5243,164.2253,7099.0
2024-06-25 10:30:00,166.51,166.51,165.37,165.37,3837.0,164.4031,164.4031,163.2775,163.2775,3837.0
2024-06-25 11:00:00,165.31,165.44,164.94,165.26,10178.0,163.2182,163.3466,162.8529,163.1689,10178.0
2024-06-25 11:30:00,165.3,165.62,164.83,164.83,7960.0,163.2084,163.5243,162.7443,162.7443,7960.0
2024-06-25 12:00:00,164.94,165.3,164.84,165.24,7343.0,162.8529,163.2084,162.7542,163.1491,7343.0
2024-06-25 12:30:00,165.06,165.54,164.55,165.54,9458.0,162.9714,163.4453,162.4679,163.4453,9458.0
2024-06-25 13:00:00,165.4,165.86,165.39,165.71,4939.0,163.3071,163.7613,163.2972,163.6132,4939.0
2024-06-25 13:30:00,165.62,166.06,165.44,166.0,3912.0,163.5243,163.9588,163.3466,163.8995,3912.0
2024-06-25 14:00:00,166.0,166.11,165.22,165.78,11046.0,163.8995,164.0081,163.1294,163.6823,11046.0
2024-06-25 14:30:00,165.91,165.97,165.55,165.97,12938.0,163.8106,163.8699,163.4552,163.8699,12938.0
2024-06-25 15:00:00,166.11,166.66,165.87,166.57,7910.0,164.0081,164.5512,163.7712,164.4623,7910.0
2024-06-25 15:30:00,166.56,166.69,166.05,166.43,46049.0,164.4524,164.5808,163.9489,164.3241,46049.0
2024-06-26 09:30:00,165.87,166.18,165.16,166.14,8370.0,163.7712,164.0772,163.0701,164.0377,8370.0
2024-06-26 10:00:00,166.1,166.42,165.26,166.42,8500.0,163.9982,164.3142,163.1689,164.3142,8500.0
2024-06-26 10:30:00,166.42,167.11,165.97,166.97,5604.0,164.3142,164.9955,163.8699,164.8572,5604.0
2024-06-26 11:00:00,166.98,167.0,166.51,166.77,11263.0,164.8671,164.8869,164.4031,164.6598,11263.0
2024-06-26 11:30:00,166.78,167.3,166.68,167.27,6284.0,164.6696,165.1831,164.5709,165.1534,6284.0
2024-06-26 12:00:00,167.29,167.43,166.72,166.79,6635.0,165.1732,165.3114,164.6104,164.6795,6635.0
2024-06-26 12:30:00,166.93,166.95,166.54,166.59,7102.0,164.8177,164.8375,164.4327,164.482,7102.0
2024-06-26 13:00:00,166.53,166.94,166.48,166.75,3863.0,164.4228,164.8276,164.3734,164.64,3863.0
2024-06-26 13:30:00,166.65,166.84,166.63,166.71,3778.0,164.5413,164.7289,164.5215,164.6005,3778.0
2024-06-26 14:00:00,166.74,167.21,166.59,167.06,4768.0,164.6301,165.0942,164.482,164.9461,4768.0
2024-06-26 14:30:00,167.07,167.18,166.78,166.86,4942.0,164.956,165.0646,164.6696,164.7486,4942.0
2024-06-26 15:00:00,166.86,166.99,166.58,166.68,9366.0,164.7486,164.877,164.4722,164.5709,9366.0
2024-06-26 15:30:00,166.54,167.31,166.49,167.21,33340.0,164.4327,165.1929,164.3833,165.0942,33340.0
2024-06-27 09:30:00,167.08,168.15,166.04,167.99,15990.0,164.9658,166.0223,163.939,165.8643,15990.0
2024-06-27 10:00:00,167.77,168.19,167.49,168.14,19508.0,165.6471,166.0618,165.3707,166.0124,19508.0
2024-06-27 10:30:00,168.08,168.08,167.0,167.3,18344.0,165.9532,165.9532,164.8869,165.1831,18344.0
2024-06-27 11:00:00,167.31,167.54,166.76,167.23,15837.0,165.1929,165.42,164.6499,165.1139,15837.0
2024-06-27 11:30:00,167.32,167.71,167.01,167.66,12159.0,165.2028,165.5879,164.8967,165.5385,12159.0
2024-06-27 12:00:00,167.73,168.04,167.58,167.61,7498.0,165.6076,165.9137,165.4595,165.4891,7498.0
2024-06-27 12:30:00,167.71,167.72,167.09,167.3,9397.0,165.5879,165.5977,164.9757,165.1831,9397.0
2024-06-27 13:00:00,167.28,167.32,167.01,167.2,5989.0,165.1633,165.2028,164.8967,165.0843,5989.0
2024-06-27 13:30:00,167.15,167.29,166.44,166.69,8025.0,165.035,165.1732,164.3339,164.5808,8025.0
2024-06-27 14:00:00,166.64,166.94,166.38,166.45,3591.0,164.5314,164.8276,164.2747,164.3438,3591.0
2024-06-27 14:30:00,166.51,166.69,166.38,166.39,5205.0,164.4031,164.5808,164.2747,164.2846,5205.0
2024-06-27 15:00:00,166.41,167.0,166.41,166.86,7005.0,164.3043,164.8869,164.3043,164.7486,7005.0
2024-06-27 15:30:00,167.06,167.16,166.27,166.64,32960.0,164.9461,165.0448,164.1661,164.5314,32960.0
2024-06-28 09:30:00,167.02,168.7,166.54,167.43,17495.0,164.9066,166.5653,164.4327,165.3114,17495.0
2024-06-28 10:00:00,167.79,167.96,166.68,167.15,12344.0,165.6669,165.8347,164.5709,165.035,12344.0
2024-06-28 10:30:00,167.22,167.3,166.55,166.59,51559.0,165.1041,165.1831,164.4426,164.482,51559.0
2024-06-28 11:00:00,166.45,166.45,165.92,165.92,15050.0,164.3438,164.3438,163.8205,163.8205,15050.0
2024-06-28 11:30:00,165.99,165.99,165.25,165.56,9434.0,163.8896,163.8896,163.159,163.4651,9434.0
2024-06-28 12:00:00,165.51,166.28,165.33,166.23,5448.0,163.4157,164.176,163.238,164.1266,5448.0
2024-06-28 12:30:00,166.12,166.27,165.7,165.7,5265.0,164.018,164.1661,163.6033,163.6033,5265.0
2024-06-28 13:00:00,165.65,165.98,165.6,165.71,9344.0,163.5539,163.8798,163.5046,163.6132,9344.0
2024-06-28 13:30:00,165.66,166.1,165.66,165.94,7765.0,163.5638,163.9982,163.5638,163.8403,7765.0
2024-06-28 14:00:00,165.95,166.35,165.77,165.85,11560.0,163.8501,164.2451,163.6724,163.7514,11560.0
2024-06-28 14:30:00,165.74,165.74,165.36,165.53,6717.0,163.6428,163.6428,163.2676,163.4355,6717.0
2024-06-28 15:00:00,165.5,165.65,165.23,165.5,9837.0,163.4058,163.5539,163.1393,163.4058,9837.0
2024-06-28 15:30:00,165.51,166.21,165.0,166.01,79689.0,163.4157,164.1069,162.9122,163.9094,79689.0
2024-07-01 09:30:00,166.64,167.02,165.77,166.35,6580.0,164.5314,164.9066,163.6724,164.2451,6580.0
2024-07-01 10:00:00,166.3,166.3,163.58,163.78,9746.0,164.1957,164.1957,161.5101,161.7076,9746.0
2024-07-01 10:30:00,163.65,163.67,162.62,162.81,14830.0,161.5792,161.599,160.5623,160.7499,14830.0
2024-07-01 11:00:00,162.64,162.88,162.44,162.85,9182.0,160.582,160.819,160.3846,160.7894,9182.0
2024-07-01 11:30:00,162.9,163.26,162.78,163.26,8961.0,160.8387,161.1942,160.7203,161.1942,8961.0
2024-07-01 12:00:00,163.25,163.61,163.14,163.34,11059.0,161.1843,161.5398,161.0757,161.2732,11059.0
2024-07-01 12:30:00,163.4,163.41,162.76,162.84,7501.0,161.3324,161.3423,160.7005,160.7795,7501.0
2024-07-01 13:00:00,162.93,163.43,162.87,163.3,7160.0,160.8684,161.362,160.8091,161.2337,7160.0
2024-07-01 13:30:00,163.35,163.58,163.21,163.41,12608.0,161.283,161.5101,161.1448,161.3423,12608.0
2024-07-01 14:00:00,163.37,163.48,163.11,163.36,9837.0,161.3028,161.4114,161.0461,161.2929,9837.0
2024-07-01 14:30:00,163.36,163.43,162.93,162.94,10010.0,161.2929,161.362,160.8684,160.8782,10010.0
2024-07-01 15:00:00,162.92,163.15,162.7,162.75,11282.0,160.8585,161.0856,160.6413,160.6906,11282.0
2024-07-01 15:30:00,162.72,163.59,162.63,163.56,49883.0,160.661,161.52,160.5722,161.4904,49883.0
2024-07-02 09:30:00,163.97,165.24,163.51,164.41,6258.0,161.8952,163.1491,161.441,162.3296,6258.0
2024-07-02 10:00:00,164.2,164.2,163.31,163.79,8840.0,162.1223,162.1223,161.2435,161.7175,8840.0
2024-07-02 10:30:00,163.82,164.37,163.64,164.3,13191.0,161.7471,162.2901,161.5694,162.221,13191.0
2024-07-02 11:00:00,164.17,164.23,163.62,163.62,10470.0,162.0927,162.1519,161.5496,161.5496,10470.0
2024-07-02 11:30:00,163.64,164.28,163.42,164.2,58338.0,161.5694,162.2013,161.3522,162.1223,58338.0
2024-07-02 12:00:00,164.2,164.61,164.18,164.5,6796.0,162.1223,162.5271,162.1025,162.4185,6796.0
2024-07-02 12:30:00,164.44,164.5,163.47,163.51,8151.0,162.3592,162.4185,161.4015,161.441,8151.0
2024-07-02 13:00:00,163.58,163.85,163.54,163.69,3600.0,161.5101,161.7767,161.4706,161.6187,3600.0
2024-07-02 13:30:00,163.75,163.84,163.58,163.7,6233.0,161.678,161.7668,161.5101,161.6286,6233.0
2024-07-02 14:00:00,163.71,163.87,163.67,163.78,5347.0,161.6385,161.7965,161.599,161.7076,5347.0
2024-07-02 14:30:00,163.64,163.77,163.61,163.69,5564.0,161.5694,161.6977,161.5398,161.6187,5564.0
2024-07-02 15:00:00,163.76,163.97,163.66,163.9,7840.0,161.6879,161.8952,161.5891,161.8261,7840.0
2024-07-02 15:30:00,163.93,164.36,163.33,163.84,34152.0,161.8557,162.2803,161.2633,161.7668,34152.0
2024-07-03 09:30:00,163.75,163.76,162.31,163.08,11560.0,161.678,161.6879,160.2562,161.0165,11560.0
2024-07-03 10:00:00,162.8,163.51,162.66,162.75,8319.0,160.74,161.441,160.6018,160.6906,8319.0
2024-07-03 10:30:00,162.84,163.76,162.75,163.5,15933.0,160.7795,161.6879,160.6906,161.4311,15933.0
2024-07-03 11:00:00,163.42,163.86,163.26,163.58,13072.0,161.3522,161.7866,161.1942,161.5101,13072.0
2024-07-03 11:30:00,163.68,163.92,163.45,163.64,17281.0,161.6089,161.8458,161.3818,161.5694,17281.0
2024-07-03 12:00:00,163.55,163.9,163.55,163.67,12159.0,161.4805,161.8261,161.4805,161.599,12159.0
2024-07-03 12:30:00,163.62,164.41,163.49,163.64,28775.0,161.5496,162.3296,161.4213,161.5694,28775.0
2024-07-05 09:30:00,163.65,163.65,162.92,163.46,9338.0,161.5792,161.5792,160.8585,161.3916,9338.0
2024-07-05 10:00:00,163.41,163.57,163.05,163.47,23119.0,161.3423,161.5003,160.9868,161.4015,23119.0
2024-07-05 10:30:00,163.45,163.76,163.43,163.67,11190.0,161.3818,161.6879,161.362,161.599,11190.0
2024-07-05 11:00:00,163.69,163.76,163.59,163.69,7680.0,161.6187,161.6879,161.52,161.6187,7680.0
2024-07-05 11:30:00,163.64,163.83,162.82,162.82,14193.0,161.5694,161.757,160.7597,160.7597,14193.0
2024-07-05 12:00:00,162.74,162.82,162.48,162.72,3572.0,160.6808,160.7597,160.4241,160.661,3572.0
2024-07-05 12:30:00,162.49,162.8,162.49,162.8,4950.0,160.4339,160.74,160.4339,160.74,4950.0
2024-07-05 13:00:00,162.8,162.82,162.54,162.54,1722.0,160.74,160.7597,160.4833,160.4833,1722.0
2024-07-05 13:30:00,162.5,163.12,162.5,163.12,5692.0,160.4438,161.056,160.4438,161.056,5692.0
2024-07-05 14:00:00,162.99,163.15,162.89,163.0,4020.0,160.9276,161.0856,160.8289,160.9375,4020.0
2024-07-05 14:30:00,162.95,163.13,162.95,162.98,7116.0,160.8881,161.0658,160.8881,160.9177,7116.0
2024-07-05 15:00:00,163.0,163.09,162.96,163.08,5482.0,160.9375,161.0263,160.898,161.0165,5482.0
2024-07-05 15:30:00,163.13,163.54,162.93,162.95,25263.0,161.0658,161.4706,160.8684,160.8881,25263.0
2024-07-08 09:30:00,163.29,164.99,163.29,164.49,11185.0,161.2238,162.9023,161.2238,162.4086,11185.0
2024-07-08 10:00:00,164.62,164.62,163.14,163.48,6894.0,162.537,162.537,161.0757,161.4114,6894.0
2024-07-08 10:30:00,163.56,163.94,163.47,163.88,6398.0,161.4904,161.8656,161.4015,161.8063,6398.0
2024-07-08 11:00:00,163.85,163.92,163.1,163.3,8749.0,161.7767,161.8458,161.0362,161.2337,8749.0
2024-07-08 11:30:00,163.05,163.13,162.82,163.0,14510.0,160.9868,161.0658,160.7597,160.9375,14510.0
2024-07-08 12:00:00,163.07,163.52,162.85,163.52,7361.0,161.0066,161.4509,160.7894,161.4509,7361.0
2024-07-08 12:30:00,163.57,164.16,163.56,163.8,9803.0,161.5003,162.0828,161.4904,161.7273,9803.0
2024-07-08 13:00:00,163.82,164.01,163.69,163.81,5899.0,161.7471,161.9347,161.6187,161.7372,5899.0
2024-07-08 13:30:00,163.85,164.27,163.85,164.15,9878.0,161.7767,162.1914,161.7767,162.0729,9878.0
2024-07-08 14:00:00,164.09,164.24,164.02,164.03,4916.0,162.0137,162.1618,161.9446,161.9544,4916.0
2024-07-08 14:30:00,164.03,164.13,163.72,164.11,6758.0,161.9544,162.0532,161.6484,162.0334,6758.0
2024-07-08 15:00:00,164.01,164.23,163.92,164.23,8884.0,161.9347,162.1519,161.8458,162.1519,8884.0
2024-07-08 15:30:00,164.22,164.71,164.12,164.37,44486.0,162.142,162.6258,162.0433,162.2901,44486.0
2024-07-09 09:30:00,164.34,164.71,163.56,163.83,11566.0,162.2605,162.6258,161.4904,161.757,11566.0
2024-07-09 10:00:00,163.91,163.91,162.75,163.21,10647.0,161.836,161.836,160.6906,161.1448,10647.0
2024-07-09 10:30:00,163.17,163.72,162.97,163.58,7213.0,161.1053,161.6484,160.9078,161.5101,7213.0
2024-07-09 11:00:00,163.59,163.67,162.96,163.06,6691.0,161.52,161.599,160.898,160.9967,6691.0
2024-07-09 11:30:00,162.93,163.76,162.93,163.76,9557.0,160.8684,161.6879,160.8684,161.6879,9557.0
2024-07-09 12:00:00,163.77,164.12,163.67,164.05,10296.0,161.6977,162.0433,161.599,161.9742,10296.0
2024-07-09 12:30:00,164.13,164.2,163.6,163.75,18594.0,162.0532,162.1223,161.5299,161.678,18594.0
2024-07-09 13:00:00,163.85,164.32,163.84,164.01,6818.0,161.7767,162.2408,161.7668,161.9347,6818.0
2024-07-09 13:30:00,164.0,164.08,163.71,163.95,8369.0,161.9248,162.0038,161.6385,161.8754,8369.0
2024-07-09 14:00:00,163.89,163.89,163.7,163.81,8747.0,161.8162,161.8162,161.6286,161.7372,8747.0
2024-07-09 14:30:00,163.81,163.81,162.93,163.26,16379.0,161.7372,161.7372,160.8684,161.1942,16379.0
2024-07-09 15:00:00,163.18,163.29,162.99,163.18,9671.0,161.1152,161.2238,160.9276,161.1152,9671.0
2024-07-09 15:30:00,163.17,163.35,162.73,162.87,46051.0,161.1053,161.283,160.6709,160.8091,46051.0
2024-07-10 09:30:00,162.91,162.91,160.92,161.21,7178.0,160.8486,160.8486,158.8838,159.1701,7178.0
2024-07-10 10:00:00,160.88,161.28,159.95,159.95,8890.0,158.8443,159.2392,157.9261,157.9261,8890.0
2024-07-10 10:30:00,160.16,160.64,159.49,159.69,16701.0,158.1334,158.6073,157.4719,157.6694,16701.0
2024-07-10 11:00:00,159.94,159.94,159.18,159.31,8103.0,157.9162,157.9162,157.1658,157.2942,8103.0
2024-07-10 11:30:00,159.5,159.58,158.83,159.08,18887.0,157.4818,157.5607,156.8202,157.0671,18887.0
2024-07-10 12:00:00,159.05,159.15,158.8,158.86,6587.0,157.0375,157.1362,156.7906,156.8499,6587.0
2024-07-10 12:30:00,158.81,159.09,158.62,158.79,5060.0,156.8005,157.0769,156.6129,156.7807,5060.0
2024-07-10 13:00:00,158.94,159.09,158.73,158.92,5167.0,156.9288,157.0769,156.7215,156.9091,5167.0
2024-07-10 13:30:00,158.89,159.83,158.7,159.83,16937.0,156.8795,157.8076,156.6919,157.8076,16937.0
2024-07-10 14:00:00,160.06,160.31,159.64,160.0,10095.0,158.0347,158.2815,157.62,157.9754,10095.0
2024-07-10 14:30:00,159.93,160.05,159.56,160.0,5861.0,157.9063,158.0248,157.541,157.9754,5861.0
2024-07-10 15:00:00,160.01,160.27,159.88,160.21,14947.0,157.9853,158.242,157.8569,158.1828,14947.0
2024-07-10 15:30:00,160.21,161.17,160.15,160.92,42317.0,158.1828,159.1306,158.1235,158.8838,42317.0
2024-07-11 09:30:00,162.11,162.62,161.48,161.97,6138.0,160.0587,160.5623,159.4367,159.9205,6138.0
2024-07-11 10:00:00,162.4,163.61,162.33,162.68,9791.0,160.3451,161.5398,160.2759,160.6215,9791.0
2024-07-11 10:30:00,162.65,162.86,162.2,162.78,6129.0,160.5919,160.7992,160.1476,160.7203,6129.0
2024-07-11 11:00:00,162.84,163.98,162.72,163.84,5037.0,160.7795,161.9051,160.661,161.7668,5037.0
2024-07-11 11:30:00,164.0,164.01,163.4,163.77,4455.0,161.9248,161.9347,161.3324,161.6977,4455.0
2024-07-11 12:00:00,163.6,163.6,163.3,163.56,1516.0,161.5299,161.5299,161.2337,161.4904,1516.0
2024-07-11 12:30:00,163.4,163.66,163.29,163.63,3717.0,161.3324,161.5891,161.2238,161.5595,3717.0
2024-07-11 13:00:00,163.59,163.87,163.59,163.69,3668.0,161.52,161.7965,161.52,161.6187,3668.0
2024-07-11 13:30:00,163.64,163.84,163.21,163.84,3635.0,161.5694,161.7668,161.1448,161.7668,3635.0
2024-07-11 14:00:00,163.82,163.95,163.68,163.8,2647.0,161.7471,161.8754,161.6089,161.7273,2647.0
2024-07-11 14:30:00,163.76,164.13,163.71,163.71,5805.0,161.6879,162.0532,161.6385,161.6385,5805.0
2024-07-11 15:00:00,163.54,163.66,163.38,163.39,2771.0,161.4706,161.5891,161.3127,161.3225,2771.0
2024-07-11 15:30:00,163.45,164.2,163.07,164.16,31467.0,161.3818,162.1223,161.0066,162.0828,31467.0
2024-07-12 09:30:00,164.92,165.5,164.76,165.37,4710.0,162.8332,163.4058,162.6752,163.2775,4710.0
2024-07-12 10:00:00,165.18,166.04,165.18,165.53,2305.0,163.0899,163.939,163.0899,163.4355,2305.0
2024-07-12 10:30:00,166.2,166.31,165.87,166.13,3014.0,164.097,164.2056,163.7712,164.0279,3014.0
2024-07-12 11:00:00,166.43,166.56,166.14,166.28,8703.0,164.3241,164.4524,164.0377,164.176,8703.0
2024-07-12 11:30:00,166.27,166.37,165.69,165.86,7775.0,164.1661,164.2648,163.5934,163.7613,7775.0
2024-07-12 12:00:00,165.74,165.9,165.37,165.37,3655.0,163.6428,163.8008,163.2775,163.2775,3655.0
2024-07-12 12:30:00,165.41,165.67,164.98,165.67,15589.0,163.317,163.5737,162.8924,163.5737,15589.0
2024-07-12 13:00:00,165.68,166.38,165.64,166.38,7455.0,163.5836,164.2747,163.5441,164.2747,7455.0
2024-07-12 13:30:00,166.4,167.02,166.4,167.01,8157.0,164.2944,164.9066,164.2944,164.8967,8157.0
2024-07-12 14:00:00,167.01,167.18,166.93,167.18,5012.0,164.8967,165.0646,164.8177,165.0646,5012.0
2024-07-12 14:30:00,167.21,167.39,167.18,167.39,5729.0,165.0942,165.2719,165.0646,165.2719,5729.0
2024-07-12 15:00:00,167.41,167.63,167.21,167.52,5798.0,165.2917,165.5089,165.0942,165.4003,5798.0
2024-07-12 15:30:00,167.48,167.58,166.08,166.26,37084.0,165.3608,165.4595,163.9785,164.1562,37084.0
2024-07-15 09:30:00,166.27,167.36,164.92,167.13,5613.0,164.1661,165.2423,162.8332,165.0152,5613.0
2024-07-15 10:00:00,167.25,167.59,166.98,166.98,1845.0,165.1337,165.4694,164.8671,164.8671,1845.0
2024-07-15 10:30:00,167.37,167.62,167.13,167.39,7233.0,165.2522,165.499,165.0152,165.2719,7233.0
2024-07-15 11:00:00,167.4,168.12,167.25,168.12,7636.0,165.2818,165.9927,165.1337,165.9927,7636.0
2024-07-15 11:30:00,168.01,168.51,167.82,168.42,3806.0,165.8841,166.3777,165.6965,166.2889,3806.0
2024-07-15 12:00:00,168.34,168.35,167.77,167.78,3484.0,166.2099,166.2198,165.6471,165.657,3484.0
2024-07-15 12:30:00,167.8,167.85,167.51,167.77,3231.0,165.6767,165.7261,165.3904,165.6471,3231.0
2024-07-15 13:00:00,167.77,167.95,167.74,167.78,4395.0,165.6471,165.8248,165.6175,165.657,4395.0
2024-07-15 13:30:00,167.7,167.7,167.44,167.53,2333.0,165.578,165.578,165.3213,165.4101,2333.0
2024-07-15 14:00:00,167.61,167.61,167.37,167.58,2614.0,165.4891,165.4891,165.2522,165.4595,2614.0
2024-07-15 14:30:00,167.65,168.02,167.6,168.01,3687.0,165.5286,165.8939,165.4793,165.8841,3687.0
2024-07-15 15:00:00,168.07,168.13,167.73,167.74,3954.0,165.9433,166.0026,165.6076,165.6175,3954.0
2024-07-15 15:30:00,167.8,167.84,166.92,167.43,23635.0,165.6767,165.7162,164.8079,165.3114,23635.0
2024-07-16 09:30:00,168.21,170.64,168.21,170.64,6278.0,166.0815,168.4808,166.0815,168.4808,6278.0
2024-07-16 10:00:00,170.46,170.68,169.19,169.38,37641.0,168.3031,168.5203,167.0491,167.2367,37641.0
2024-07-16 10:30:00,169.08,169.09,168.43,168.46,10018.0,166.9405,166.9504,166.2988,166.3284,10018.0
2024-07-16 11:00:00,168.59,168.63,168.18,168.29,6309.0,166.4567,166.4962,166.0519,166.1605,6309.0
2024-07-16 11:30:00,168.19,168.19,167.52,167.62,10785.0,166.0618,166.0618,165.4003,165.499,10785.0
2024-07-16 12:00:00,167.77,168.59,167.4,168.47,10658.0,165.6471,166.4567,165.2818,166.3383,10658.0
2024-07-16 12:30:00,168.45,168.69,168.13,168.53,3337.0,166.3185,166.5555,166.0026,166.3975,3337.0
2024-07-16 13:00:00,168.53,168.79,168.08,168.08,3172.0,166.3975,166.6542,165.9532,165.9532,3172.0
2024-07-16 13:30:00,168.08,168.34,167.96,168.34,5131.0,165.9532,166.2099,165.8347,166.2099,5131.0
2024-07-16 14:00:00,168.29,168.79,168.23,168.79,11341.0,166.1605,166.6542,166.1013,166.6542,11341.0
2024-07-16 14:30:00,168.39,168.76,168.3,168.44,4831.0,166.2593,166.6246,166.1704,166.3086,4831.0
2024-07-16 15:00:00,168.49,168.97,168.36,168.97,7382.0,166.358,166.8319,166.2296,166.8319,7382.0
2024-07-16 15:30:00,169.03,169.93,169.03,169.75,14539.0,166.8912,167.7798,166.8912,167.6021,14539.0
2024-07-17 09:30:00,170.01,170.6,168.97,169.58,9509.0,167.8588,168.4413,166.8319,167.4342,9509.0
2024-07-17 10:00:00,169.56,171.13,169.38,170.59,11853.0,167.4145,168.9646,167.2367,168.4314,11853.0
2024-07-17 10:30:00,170.34,170.7,170.27,170.65,19705.0,168.1846,168.54,168.1155,168.4907,19705.0
2024-07-17 11:00:00,170.76,170.8,169.57,169.57,8720.0,168.5993,168.6388,167.4243,167.4243,8720.0
2024-07-17 11:30:00,169.51,170.1,169.22,169.95,6679.0,167.3651,167.9476,167.0788,167.7995,6679.0
2024-07-17 12:00:00,170.06,170.06,169.77,169.77,3194.0,167.9081,167.9081,167.6218,167.6218,3194.0
2024-07-17 12:30:00,169.8,169.81,169.29,169.7,19616.0,167.6514,167.6613,167.1479,167.5527,19616.0
2024-07-17 13:00:00,169.8,169.8,169.24,169.57,9588.0,167.6514,167.6514,167.0985,167.4243,9588.0
2024-07-17 13:30:00,169.48,170.11,169.45,169.85,2609.0,167.3355,167.9575,167.3059,167.7008,2609.0
2024-07-17 14:00:00,169.83,170.02,169.45,170.02,7405.0,167.681,167.8686,167.3059,167.8686,7405.0
2024-07-17 14:30:00,169.91,169.96,169.65,169.65,2364.0,167.76,167.8094,167.5033,167.5033,2364.0
2024-07-17 15:00:00,169.55,169.88,169.54,169.86,4049.0,167.4046,167.7304,167.3947,167.7107,4049.0
2024-07-17 15:30:00,169.79,169.93,169.35,169.74,14444.0,167.6416,167.7798,167.2071,167.5922,14444.0
2024-07-18 09:30:00,168.74,171.24,168.23,171.23,6458.0,166.6048,169.0732,166.1013,169.0633,6458.0
2024-07-18 10:00:00,171.11,171.2,170.85,171.13,7812.0,168.9449,169.0337,168.6881,168.9646,7812.0
2024-07-18 10:30:00,171.11,171.16,170.53,170.74,3616.0,168.9449,168.9942,168.3722,168.5795,3616.0
2024-07-18 11:00:00,170.82,171.44,170.78,171.27,16375.0,168.6585,169.2707,168.619,169.1028,16375.0
2024-07-18 11:30:00,171.38,171.38,170.53,170.56,2604.0,169.2114,169.2114,168.3722,168.4018,2604.0
2024-07-18 12:00:00,170.68,170.81,170.06,170.06,5784.0,168.5203,168.6486,167.9081,167.9081,5784.0
2024-07-18 12:30:00,170.22,170.28,170.03,170.28,1156.0,168.0661,168.1254,167.8785,168.1254,1156.0
2024-07-18 13:00:00,170.4,170.66,170.07,170.07,1958.0,168.2438,168.5005,167.918,167.918,1958.0
2024-07-18 13:30:00,170.17,170.17,169.67,169.7,3241.0,168.0167,168.0167,167.5231,167.5527,3241.0
2024-07-18 14:00:00,169.38,169.48,169.09,169.09,1739.0,167.2367,167.3355,166.9504,166.9504,1739.0
2024-07-18 14:30:00,169.28,169.38,168.56,168.56,4943.0,167.138,167.2367,166.4271,166.4271,4943.0
2024-07-18 15:00:00,168.88,168.88,168.06,168.29,3146.0,166.7431,166.7431,165.9334,166.1605,3146.0
2024-07-18 15:30:00,168.32,168.75,167.86,168.07,14715.0,166.1902,166.6147,165.736,165.9433,14715.0
2024-07-19 09:30:00,168.6,169.9,167.89,168.15,18168.0,166.4666,167.7502,165.7656,166.0223,18168.0
2024-07-19 10:00:00,167.94,168.08,167.21,167.5,2815.0,165.815,165.9532,165.0942,165.3805,2815.0
2024-07-19 10:30:00,167.57,167.66,167.14,167.14,1286.0,165.4496,165.5385,165.0251,165.0251,1286.0
2024-07-19 11:00:00,167.18,167.18,166.41,166.49,1600.0,165.0646,165.0646,164.3043,164.3833,1600.0
2024-07-19 11:30:00,166.34,166.73,166.34,166.44,1505.0,164.2352,164.6203,164.2352,164.3339,1505.0
2024-07-19 12:00:00,167.02,167.02,166.5,166.5,2100.0,164.9066,164.9066,164.3932,164.3932,2100.0
2024-07-19 12:30:00,166.39,166.39,166.1,166.33,2023.0,164.2846,164.2846,163.9982,164.2253,2023.0
2024-07-19 13:00:00,166.23,166.63,166.23,166.63,2024.0,164.1266,164.5215,164.1266,164.5215,2024.0
2024-07-19 13:30:00,166.48,166.79,166.34,166.66,2376.0,164.3734,164.6795,164.2352,164.5512,2376.0
2024-07-19 14:00:00,166.64,166.78,165.68,165.69,34801.0,164.5314,164.6696,163.5836,163.5934,34801.0
2024-07-19 14:30:00,165.73,166.05,165.63,166.03,8698.0,163.6329,163.9489,163.5342,163.9291,8698.0
2024-07-19 15:00:00,166.25,166.54,166.24,166.51,2710.0,164.1463,164.4327,164.1365,164.4031,2710.0
2024-07-19 15:30:00,166.43,166.56,165.66,166.15,26755.0,164.3241,164.4524,163.5638,164.0476,26755.0
2024-07-22 09:30:00,166.73,167.93,166.21,166.5,4339.0,164.6203,165.8051,164.1069,164.3932,4339.0
2024-07-22 10:00:00,166.5,166.77,165.97,166.55,6183.0,164.3932,164.6598,163.8699,164.4426,6183.0
2024-07-22 10:30:00,166.5,167.43,166.5,167.38,2941.0,164.3932,165.3114,164.3932,165.262,2941.0
2024-07-22 11:00:00,167.46,167.63,166.97,167.01,1920.0,165.341,165.5089,164.8572,164.8967,1920.0
2024-07-22 11:30:00,167.17,167.17,166.7,166.7,1878.0,165.0547,165.0547,164.5907,164.5907,1878.0
2024-07-22 12:00:00,166.81,167.18,166.44,167.06,9004.0,164.6993,165.0646,164.3339,164.9461,9004.0
2024-07-22 12:30:00,167.06,167.66,167.04,167.56,3736.0,164.9461,165.5385,164.9263,165.4398,3736.0
2024-07-22 13:00:00,167.65,168.13,167.64,168.13,3318.0,165.5286,166.0026,165.5188,166.0026,3318.0
2024-07-22 13:30:00,168.13,168.42,168.02,168.33,6917.0,166.0026,166.2889,165.8939,166.2,6917.0
2024-07-22 14:00:00,168.46,168.52,168.23,168.52,3512.0,166.3284,166.3876,166.1013,166.3876,3512.0
2024-07-22 14:30:00,168.29,169.09,168.29,168.74,9204.0,166.1605,166.9504,166.1605,166.6048,9204.0
2024-07-22 15:00:00,168.67,168.97,168.46,168.86,4832.0,166.5357,166.8319,166.3284,166.7233,4832.0
2024-07-22 15:30:00,168.98,169.33,168.7,168.93,32852.0,166.8418,167.1874,166.5653,166.7924,32852.0
2024-07-23 09:30:00,169.39,169.8,168.56,168.88,4384.0,167.2466,167.6514,166.4271,166.7431,4384.0
2024-07-23 10:00:00,169.24,169.24,168.54,168.77,2421.0,167.0985,167.0985,166.4074,166.6345,2421.0
2024-07-23 10:30:00,168.46,168.67,167.62,167.81,3363.0,166.3284,166.5357,165.499,165.6866,3363.0
2024-07-23 11:00:00,167.98,168.04,167.82,168.02,4329.0,165.8545,165.9137,165.6965,165.8939,4329.0
2024-07-23 11:30:00,168.03,168.67,168.03,168.38,3952.0,165.9038,166.5357,165.9038,166.2494,3952.0
2024-07-23 12:00:00,168.42,168.43,168.16,168.17,700.0,166.2889,166.2988,166.0322,166.0421,700.0
2024-07-23 12:30:00,168.03,168.29,167.98,168.29,1725.0,165.9038,166.1605,165.8545,166.1605,1725.0
2024-07-23 13:00:00,168.3,168.42,168.04,168.05,3382.0,166.1704,166.2889,165.9137,165.9236,3382.0
2024-07-23 13:30:00,167.98,168.25,167.8,168.17,2308.0,165.8545,166.121,165.6767,166.0421,2308.0
2024-07-23 14:00:00,168.42,168.53,168.16,168.23,3693.0,166.2889,166.3975,166.0322,166.1013,3693.0
2024-07-23 14:30:00,168.12,168.16,167.93,167.94,5268.0,165.9927,166.0322,165.8051,165.815,5268.0
2024-07-23 15:00:00,167.82,167.82,167.54,167.64,6460.0,165.6965,165.6965,165.42,165.5188,6460.0
2024-07-23 15:30:00,167.59,167.72,166.71,166.98,26741.0,165.4694,165.5977,164.6005,164.8671,26741.0
2024-07-24 09:30:00,167.07,167.95,166.68,167.07,5646.0,164.956,165.8248,164.5709,164.956,5646.0
2024-07-24 10:00:00,167.61,168.11,167.46,168.11,6453.0,165.4891,165.9828,165.341,165.9828,6453.0
2024-07-24 10:30:00,168.13,168.69,167.59,168.63,6352.0,166.0026,166.5555,165.4694,166.4962,6352.0
2024-07-24 11:00:00,168.44,168.68,168.2,168.5,7681.0,166.3086,166.5456,166.0717,166.3679,7681.0
2024-07-24 11:30:00,168.47,168.77,168.19,168.5,10830.0,166.3383,166.6345,166.0618,166.3679,10830.0
2024-07-24 12:00:00,168.9,169.0,168.61,168.77,5492.0,166.7628,166.8615,166.4765,166.6345,5492.0
2024-07-24 12:30:00,168.68,168.8,168.39,168.52,5101.0,166.5456,166.6641,166.2593,166.3876,5101.0
2024-07-24 13:00:00,168.6,168.92,168.56,168.78,8693.0,166.4666,166.7826,166.4271,166.6443,8693.0
2024-07-24 13:30:00,168.7,168.94,168.51,168.7,9067.0,166.5653,166.8023,166.3777,166.5653,9067.0
2024-07-24 14:00:00,168.72,168.9,168.38,168.41,7581.0,166.5851,166.7628,166.2494,166.279,7581.0
2024-07-24 14:30:00,168.5,168.65,168.12,168.37,8941.0,166.3679,166.516,165.9927,166.2395,8941.0
2024-07-24 15:00:00,168.4,168.43,168.02,168.09,12337.0,166.2691,166.2988,165.8939,165.9631,12337.0
2024-07-24 15:30:00,168.02,168.25,167.43,167.86,39194.0,165.8939,166.121,165.3114,165.736,39194.0
2024-07-25 09:30:00,168.79,169.85,168.14,169.74,6174.0,166.6542,167.7008,166.0124,167.5922,6174.0
2024-07-25 10:00:00,169.75,170.11,169.01,169.53,6447.0,167.6021,167.9575,166.8714,167.3848,6447.0
2024-07-25 10:30:00,168.86,169.13,168.26,169.13,3900.0,166.7233,166.9899,166.1309,166.9899,3900.0
2024-07-25 11:00:00,169.29,170.67,169.24,170.31,11225.0,167.1479,168.5104,167.0985,168.155,11225.0
2024-07-25 11:30:00,170.3,170.99,170.0,170.83,10220.0,168.1451,168.8264,167.8489,168.6684,10220.0
2024-07-25 12:00:00,170.83,171.71,170.82,171.71,13003.0,168.6684,169.5373,168.6585,169.5373,13003.0
2024-07-25 12:30:00,171.56,171.74,171.49,171.62,7166.0,169.3892,169.5669,169.32,169.4484,7166.0
2024-07-25 13:00:00,171.67,172.0,171.46,171.46,4697.0,169.4978,169.8236,169.2904,169.2904,4697.0
2024-07-25 13:30:00,171.39,171.49,169.96,170.21,4030.0,169.2213,169.32,167.8094,168.0562,4030.0
2024-07-25 14:00:00,170.12,170.31,169.71,169.71,4415.0,167.9674,168.155,167.5626,167.5626,4415.0
2024-07-25 14:30:00,169.78,169.78,168.67,168.87,3547.0,167.6317,167.6317,166.5357,166.7332,3547.0
2024-07-25 15:00:00,168.86,169.08,168.46,169.01,4548.0,166.7233,166.9405,166.3284,166.8714,4548.0
2024-07-25 15:30:00,169.03,169.1,167.32,167.47,36219.0,166.8912,166.9603,165.2028,165.3509,36219.0
2024-07-26 09:30:00,168.07,169.05,168.01,168.08,8225.0,165.9433,166.9109,165.8841,165.9532,8225.0
2024-07-26 10:00:00,168.26,169.75,168.26,169.68,5126.0,166.1309,167.6021,166.1309,167.5329,5126.0
2024-07-26 10:30:00,169.31,169.88,168.89,169.75,6373.0,167.1676,167.7304,166.7529,167.6021,6373.0
2024-07-26 11:00:00,169.8,169.89,169.31,169.38,1923.0,167.6514,167.7403,167.1676,167.2367,1923.0
2024-07-26 11:30:00,169.45,169.62,168.92,169.62,5333.0,167.3059,167.4737,166.7826,167.4737,5333.0
2024-07-26 12:00:00,169.84,170.32,169.84,170.13,3065.0,167.6909,168.1648,167.6909,167.9773,3065.0
2024-07-26 12:30:00,170.14,170.29,170.01,170.28,623.0,167.9871,168.1352,167.8588,168.1254,623.0
2024-07-26 13:00:00,170.28,170.58,170.04,170.58,1130.0,168.1254,168.4216,167.8884,168.4216,1130.0
2024-07-26 13:30:00,170.47,170.47,169.91,169.91,1847.0,168.3129,168.3129,167.76,167.76,1847.0
2024-07-26 14:00:00,170.03,170.17,169.8,169.94,6304.0,167.8785,168.0167,167.6514,167.7897,6304.0
2024-07-26 14:30:00,169.94,170.09,169.91,170.09,2546.0,167.7897,167.9378,167.76,167.9378,2546.0
2024-07-26 15:00:00,169.93,170.52,169.67,170.46,6666.0,167.7798,168.3623,167.5231,168.3031,6666.0
2024-07-26 15:30:00,170.47,170.56,170.05,170.43,18668.0,168.3129,168.4018,167.8983,168.2735,18668.0
2024-07-29 09:30:00,170.61,171.71,169.2,170.18,7188.0,168.4512,169.5373,167.059,168.0266,7188.0
2024-07-29 10:00:00,170.19,171.15,170.18,171.15,4073.0,168.0365,168.9843,168.0266,168.9843,4073.0
2024-07-29 10:30:00,170.68,170.7,170.04,170.47,2923.0,168.5203,168.54,167.8884,168.3129,2923.0
2024-07-29 11:00:00,170.71,170.99,170.48,170.48,1718.0,168.5499,168.8264,168.3228,168.3228,1718.0
2024-07-29 11:30:00,170.59,171.74,170.48,171.74,3850.0,168.4314,169.5669,168.3228,169.5669,3850.0
2024-07-29 12:00:00,171.58,171.94,171.57,171.65,2526.0,169.4089,169.7643,169.399,169.478,2526.0
2024-07-29 12:30:00,171.63,171.64,171.02,171.05,2294.0,169.4583,169.4681,168.856,168.8856,2294.0
2024-07-29 13:00:00,170.9,171.23,170.86,170.86,2819.0,168.7375,169.0633,168.698,168.698,2819.0
2024-07-29 13:30:00,170.72,170.87,170.61,170.84,3301.0,168.5598,168.7079,168.4512,168.6783,3301.0
2024-07-29 14:00:00,170.89,171.2,170.88,171.2,4825.0,168.7276,169.0337,168.7178,169.0337,4825.0
2024-07-29 14:30:00,171.18,171.35,170.81,171.07,8668.0,169.014,169.1818,168.6486,168.9054,8668.0
2024-07-29 15:00:00,171.07,171.11,170.27,170.41,12694.0,168.9054,168.9449,168.1155,168.2537,12694.0
2024-07-29 15:30:00,170.42,171.14,170.13,170.19,34395.0,168.2636,168.9745,167.9773,168.0365,34395.0
2024-07-30 09:30:00,170.97,170.97,169.4,170.66,13778.0,168.8066,168.8066,167.2565,168.5005,13778.0
2024-07-30 10:00:00,170.5,170.7,169.82,170.48,10936.0,168.3426,168.54,167.6712,168.3228,10936.0
2024-07-30 10:30:00,171.17,172.28,171.17,171.96,4120.0,169.0041,170.1,169.0041,169.7841,4120.0
2024-07-30 11:00:00,171.7,172.25,171.56,171.98,3221.0,169.5274,170.0704,169.3892,169.8038,3221.0
2024-07-30 11:30:00,171.64,171.85,171.64,171.78,1694.0,169.4681,169.6755,169.4681,169.6064,1694.0
2024-07-30 12:00:00,171.7,171.7,171.52,171.65,1200.0,169.5274,169.5274,169.3497,169.478,1200.0
2024-07-30 12:30:00,171.71,171.96,171.15,171.22,4902.0,169.5373,169.7841,168.9843,169.0535,4902.0
2024-07-30 13:00:00,171.14,171.84,171.02,171.56,11726.0,168.9745,169.6656,168.856,169.3892,11726.0
2024-07-30 13:30:00,171.55,171.79,171.33,171.5,1930.0,169.3793,169.6162,169.1621,169.3299,1930.0
2024-07-30 14:00:00,171.53,172.13,171.53,171.78,4654.0,169.3595,169.9519,169.3595,169.6064,4654.0
2024-07-30 14:30:00,171.86,172.03,171.64,171.64,4588.0,169.6854,169.8532,169.4681,169.4681,4588.0
2024-07-30 15:00:00,171.64,172.13,171.61,171.94,4681.0,169.4681,169.9519,169.4385,169.7643,4681.0
2024-07-30 15:30:00,171.94,172.83,171.85,172.42,28555.0,169.7643,170.6431,169.6755,170.2383,28555.0
2024-07-31 09:30:00,172.7,172.82,171.25,171.39,5770.0,170.5147,170.6332,169.0831,169.2213,5770.0
2024-07-31 10:00:00,171.67,172.5,171.66,172.25,2524.0,169.4978,170.3173,169.4879,170.0704,2524.0
2024-07-31 10:30:00,172.62,172.67,172.1,172.49,7846.0,170.4357,170.4851,169.9223,170.3074,7846.0
2024-07-31 11:00:00,172.65,173.04,172.65,172.81,4525.0,170.4654,170.8504,170.4654,170.6233,4525.0
2024-07-31 11:30:00,172.68,172.74,172.32,172.73,1746.0,170.495,170.5542,170.1395,170.5444,1746.0
2024-07-31 12:00:00,172.71,172.71,172.16,172.18,1913.0,170.5246,170.5246,169.9816,170.0013,1913.0
2024-07-31 12:30:00,172.12,172.51,172.1,172.1,2721.0,169.9421,170.3271,169.9223,169.9223,2721.0
2024-07-31 13:00:00,172.37,172.38,171.89,172.2,1616.0,170.1889,170.1988,169.715,170.0211,1616.0
2024-07-31 13:30:00,171.98,172.12,171.94,172.12,800.0,169.8038,169.9421,169.7643,169.9421,800.0
2024-07-31 14:00:00,171.96,172.05,171.74,171.96,1661.0,169.7841,169.873,169.5669,169.7841,1661.0
2024-07-31 14:30:00,171.96,172.72,171.84,172.35,7523.0,169.7841,170.5345,169.6656,170.1692,7523.0
2024-07-31 15:00:00,172.55,172.78,171.43,171.43,3664.0,170.3666,170.5937,169.2608,169.2608,3664.0
2024-07-31 15:30:00,171.46,171.88,171.0,171.33,21867.0,169.2904,169.7051,168.8362,169.1621,21867.0
2024-08-01 09:30:00,171.4,172.06,170.38,170.38,8280.0,169.2312,169.8828,168.2241,168.2241,8280.0
2024-08-01 10:00:00,170.39,170.77,170.09,170.22,5075.0,168.234,168.6092,167.9378,168.0661,5075.0
2024-08-01 10:30:00,170.11,170.14,168.77,168.98,6441.0,167.9575,167.9871,166.6345,166.8418,6441.0
2024-08-01 11:00:00,169.22,169.55,168.98,169.55,4705.0,167.0788,167.4046,166.8418,167.4046,4705.0
2024-08-01 11:30:00,169.34,169.6,168.78,169.58,8748.0,167.1972,167.454,166.6443,167.4342,8748.0
2024-08-01 12:00:00,169.31,169.51,169.04,169.47,5736.0,167.1676,167.3651,166.901,167.3256,5736.0
2024-08-01 12:30:00,169.35,169.35,168.72,168.8,4415.0,167.2071,167.2071,166.5851,166.6641,4415.0
2024-08-01 13:00:00,168.76,168.97,168.34,168.74,5781.0,166.6246,166.8319,166.2099,166.6048,5781.0
2024-08-01 13:30:00,168.5,168.81,168.34,168.75,4820.0,166.3679,166.674,166.2099,166.6147,4820.0
2024-08-01 14:00:00,168.42,168.85,168.4,168.49,3945.0,166.2889,166.7134,166.2691,166.358,3945.0
2024-08-01 14:30:00,168.42,168.68,168.36,168.49,10362.0,166.2889,166.5456,166.2296,166.358,10362.0
2024-08-01 15:00:00,168.42,168.65,168.3,168.47,11410.0,166.2889,166.516,166.1704,166.3383,11410.0
2024-08-01 15:30:00,168.47,169.34,168.47,169.06,31083.0,166.3383,167.1972,166.3383,166.9208,31083.0
2024-08-02 09:30:00,168.34,168.68,166.78,168.21,6206.0,166.2099,166.5456,164.6696,166.0815,6206.0
2024-08-02 10:00:00,168.19,169.88,167.26,167.26,10921.0,166.0618,167.7304,165.1436,165.1436,10921.0
2024-08-02 10:30:00,167.45,168.6,167.45,168.12,5565.0,165.3312,166.4666,165.3312,165.9927,5565.0
2024-08-02 11:00:00,168.07,168.2,167.08,167.46,7063.0,165.9433,166.0717,164.9658,165.341,7063.0
2024-08-02 11:30:00,167.68,168.69,167.67,168.69,3137.0,165.5583,166.5555,165.5484,166.5555,3137.0
2024-08-02 12:00:00,168.73,169.55,168.7,169.54,6303.0,166.595,167.4046,166.5653,167.3947,6303.0
2024-08-02 12:30:00,169.57,169.97,169.49,169.64,4608.0,167.4243,167.8193,167.3453,167.4935,4608.0
2024-08-02 13:00:00,169.92,169.92,169.22,169.31,2894.0,167.7699,167.7699,167.0788,167.1676,2894.0
2024-08-02 13:30:00,169.36,169.48,169.1,169.2,3418.0,167.217,167.3355,166.9603,167.059,3418.0
2024-08-02 14:00:00,169.1,169.93,168.92,169.93,2254.0,166.9603,167.7798,166.7826,167.7798,2254.0
2024-08-02 14:30:00,169.87,170.07,169.42,169.46,6349.0,167.7205,167.918,167.2762,167.3157,6349.0
2024-08-02 15:00:00,169.53,170.3,169.46,170.29,20223.0,167.3848,168.1451,167.3157,168.1352,20223.0
2024-08-02 15:30:00,170.25,171.08,169.92,170.24,47776.0,168.0957,168.9152,167.7699,168.0859,47776.0
2024-08-05 09:30:00,168.88,169.0,166.86,167.28,14448.0,166.7431,166.8615,164.7486,165.1633,14448.0
2024-08-05 10:00:00,167.53,167.91,165.72,166.3,16336.0,165.4101,165.7853,163.6231,164.1957,16336.0
2024-08-05 10:30:00,166.31,166.86,165.58,165.69,11881.0,164.2056,164.7486,163.4848,163.5934,11881.0
2024-08-05 11:00:00,165.16,165.94,165.1,165.87,7735.0,163.0701,163.8403,163.0109,163.7712,7735.0
2024-08-05 11:30:00,165.69,167.07,165.69,166.92,5925.0,163.5934,164.956,163.5934,164.8079,5925.0
2024-08-05 12:00:00,166.7,166.84,166.35,166.59,4993.0,164.5907,164.7289,164.2451,164.482,4993.0
2024-08-05 12:30:00,166.56,166.56,165.58,165.64,2783.0,164.4524,164.4524,163.4848,163.5441,2783.0
2024-08-05 13:00:00,165.59,166.02,165.04,165.71,3660.0,163.4947,163.9193,162.9517,163.6132,3660.0
2024-08-05 13:30:00,165.4,165.6,165.15,165.22,7878.0,163.3071,163.5046,163.0603,163.1294,7878.0
2024-08-05 14:00:00,164.97,165.47,164.79,165.24,3494.0,162.8825,163.3762,162.7048,163.1491,3494.0
2024-08-05 14:30:00,165.24,165.3,164.54,164.72,9932.0,163.1491,163.2084,162.458,162.6357,9932.0
2024-08-05 15:00:00,164.9,165.14,163.91,164.11,5240.0,162.8134,163.0504,161.836,162.0334,5240.0
2024-08-05 15:30:00,164.05,164.47,163.59,163.81,42394.0,161.9742,162.3889,161.52,161.7372,42394.0
2024-08-06 09:30:00,164.02,167.22,163.72,167.0,8119.0,161.9446,165.1041,161.6484,164.8869,8119.0
2024-08-06 10:00:00,167.14,167.87,166.62,167.53,5969.0,165.0251,165.7458,164.5117,165.4101,5969.0
2024-08-06 10:30:00,167.53,167.81,167.04,167.06,5698.0,165.4101,165.6866,164.9263,164.9461,5698.0
2024-08-06 11:00:00,167.04,167.76,166.81,167.23,17755.0,164.9263,165.6372,164.6993,165.1139,17755.0
2024-08-06 11:30:00,167.28,168.11,167.14,167.97,4526.0,165.1633,165.9828,165.0251,165.8446,4526.0
2024-08-06 12:00:00,168.08,168.21,167.8,167.9,4252.0,165.9532,166.0815,165.6767,165.7755,4252.0
2024-08-06 12:30:00,167.81,168.17,167.62,168.17,7809.0,165.6866,166.0421,165.499,166.0421,7809.0
2024-08-06 13:00:00,168.2,168.24,167.86,167.86,1150.0,166.0717,166.1112,165.736,165.736,1150.0
2024-08-06 13:30:00,167.86,168.34,167.86,168.34,1769.0,165.736,166.2099,165.736,166.2099,1769.0
2024-08-06 14:00:00,168.35,168.38,167.64,168.38,4826.0,166.2198,166.2494,165.5188,166.2494,4826.0
2024-08-06 14:30:00,168.4,168.52,167.91,168.02,9964.0,166.2691,166.3876,165.7853,165.8939,9964.0
2024-08-06 15:00:00,168.0,168.0,167.02,167.85,6788.0,165.8742,165.8742,164.9066,165.7261,6788.0
2024-08-06 15:30:00,167.67,167.67,166.42,166.42,17451.0,165.5484,165.5484,164.3142,164.3142,17451.0
2024-08-07 09:30:00,167.28,169.51,167.28,169.09,9504.0,165.1633,167.3651,165.1633,166.9504,9504.0
2024-08-07 10:00:00,168.67,169.03,168.22,168.3,2713.0,166.5357,166.8912,166.0914,166.1704,2713.0
2024-08-07 10:30:00,168.43,168.69,168.17,168.6,3716.0,166.2988,166.5555,166.0421,166.4666,3716.0
2024-08-07 11:00:00,168.44,168.92,168.36,168.39,3827.0,166.3086,166.7826,166.2296,166.2593,3827.0
2024-08-07 11:30:00,168.5,168.78,168.07,168.32,3304.0,166.3679,166.6443,165.9433,166.1902,3304.0
2024-08-07 12:00:00,168.17,168.43,167.74,168.14,4647.0,166.0421,166.2988,165.6175,166.0124,4647.0
2024-08-07 12:30:00,168.0,168.23,167.21,167.59,4005.0,165.8742,166.1013,165.0942,165.4694,4005.0
2024-08-07 13:00:00,167.29,167.45,166.82,166.86,2257.0,165.1732,165.3312,164.7091,164.7486,2257.0
2024-08-07 13:30:00,167.08,167.32,166.19,166.49,4875.0,164.9658,165.2028,164.0871,164.3833,4875.0
2024-08-07 14:00:00,166.5,166.5,165.35,165.92,36003.0,164.3932,164.3932,163.2577,163.8205,36003.0
2024-08-07 14:30:00,165.92,165.92,165.02,165.22,22375.0,163.8205,163.8205,162.9319,163.1294,22375.0
2024-08-07 15:00:00,165.22,165.89,165.11,165.74,39990.0,163.1294,163.7909,163.0208,163.6428,39990.0
2024-08-07 15:30:00,165.98,166.15,165.13,166.09,30335.0,163.8798,164.0476,163.0405,163.9884,30335.0
2024-08-08 09:30:00,166.37,167.99,166.37,167.33,3366.0,164.2648,165.8643,164.2648,165.2127,3366.0
2024-08-08 10:00:00,167.58,167.91,166.79,167.4,1984.0,165.4595,165.7853,164.6795,165.2818,1984.0
2024-08-08 10:30:00,167.51,167.62,166.98,167.62,3790.0,165.3904,165.499,164.8671,165.499,3790.0
2024-08-08 11:00:00,167.24,167.81,167.17,167.54,6720.0,165.1238,165.6866,165.0547,165.42,6720.0
2024-08-08 11:30:00,167.43,167.43,167.02,167.02,2469.0,165.3114,165.3114,164.9066,164.9066,2469.0
2024-08-08 12:00:00,166.93,167.38,166.76,166.77,2068.0,164.8177,165.262,164.6499,164.6598,2068.0
2024-08-08 12:30:00,166.57,166.57,166.05,166.3,4272.0,164.4623,164.4623,163.9489,164.1957,4272.0
2024-08-08 13:00:00,166.3,166.82,165.82,166.7,12390.0,164.1957,164.7091,163.7218,164.5907,12390.0
2024-08-08 13:30:00,166.81,167.25,166.47,167.24,5952.0,164.6993,165.1337,164.3636,165.1238,5952.0
2024-08-08 14:00:00,167.46,167.68,167.33,167.59,4500.0,165.341,165.5583,165.2127,165.4694,4500.0
2024-08-08 14:30:00,167.72,168.0,166.99,167.22,11378.0,165.5977,165.8742,164.877,165.1041,11378.0
2024-08-08 15:00:00,167.22,167.52,166.95,167.15,9154.0,165.1041,165.4003,164.8375,165.035,9154.0
2024-08-08 15:30:00,166.92,168.27,166.29,167.35,44205.0,164.8079,166.1408,164.1858,165.2324,44205.0
2024-08-09 09:30:00,167.5,167.57,166.73,167.56,4689.0,165.3805,165.4496,164.6203,165.4398,4689.0
2024-08-09 10:00:00,167.48,168.17,167.1,167.53,7244.0,165.3608,166.0421,164.9856,165.4101,7244.0
2024-08-09 10:30:00,167.38,168.24,167.18,168.18,3144.0,165.262,166.1112,165.0646,166.0519,3144.0
2024-08-09 11:00:00,168.06,168.49,167.75,168.26,5435.0,165.9334,166.358,165.6274,166.1309,5435.0
2024-08-09 11:30:00,168.32,168.32,167.74,167.84,19427.0,166.1902,166.1902,165.6175,165.7162,19427.0
2024-08-09 12:00:00,167.85,168.06,167.38,167.81,3632.0,165.7261,165.9334,165.262,165.6866,3632.0
2024-08-09 12:30:00,167.83,168.15,167.64,167.8,8936.0,165.7064,166.0223,165.5188,165.6767,8936.0
2024-08-09 13:00:00,167.61,167.77,167.52,167.69,5800.0,165.4891,165.6471,165.4003,165.5681,5800.0
2024-08-09 13:30:00,167.75,167.75,167.21,167.21,4472.0,165.6274,165.6274,165.0942,165.0942,4472.0
2024-08-09 14:00:00,167.23,167.24,166.73,166.87,2426.0,165.1139,165.1238,164.6203,164.7585,2426.0
2024-08-09 14:30:00,166.74,166.8,166.38,166.68,5118.0,164.6301,164.6894,164.2747,164.5709,5118.0
2024-08-09 15:00:00,166.7,166.87,166.39,166.78,36201.0,164.5907,164.7585,164.2846,164.6696,36201.0
2024-08-09 15:30:00,166.7,166.76,166.02,166.38,48066.0,164.5907,164.6499,163.9193,164.2747,48066.0
2024-08-12 09:30:00,166.43,166.63,165.6,165.6,2254.0,164.3241,164.5215,163.5046,163.5046,2254.0
2024-08-12 10:00:00,165.98,166.38,165.03,165.33,9781.0,163.8798,164.2747,162.9418,163.238,9781.0
2024-08-12 10:30:00,165.28,165.85,165.23,165.84,11038.0,163.1886,163.7514,163.1393,163.7415,11038.0
2024-08-12 11:00:00,165.87,165.95,164.75,164.77,4655.0,163.7712,163.8501,162.6653,162.6851,4655.0
2024-08-12 11:30:00,165.02,165.1,164.71,165.02,6783.0,162.9319,163.0109,162.6258,162.9319,6783.0
2024-08-12 12:00:00,164.99,165.19,164.59,164.59,6832.0,162.9023,163.0998,162.5074,162.5074,6832.0
2024-08-12 12:30:00,164.7,164.76,164.36,164.45,2154.0,162.616,162.6752,162.2803,162.3691,2154.0
2024-08-12 13:00:00,164.47,164.47,163.77,163.92,4783.0,162.3889,162.3889,161.6977,161.8458,4783.0
2024-08-12 13:30:00,164.04,164.07,163.58,163.75,6423.0,161.9643,161.9939,161.5101,161.678,6423.0
2024-08-12 14:00:00,163.7,163.94,163.66,163.86,4889.0,161.6286,161.8656,161.5891,161.7866,4889.0
2024-08-12 14:30:00,163.9,163.9,163.45,163.55,31943.0,161.8261,161.8261,161.3818,161.4805,31943.0
2024-08-12 15:00:00,163.51,163.53,163.19,163.3,9726.0,161.441,161.4608,161.1251,161.2337,9726.0
2024-08-12 15:30:00,163.26,163.31,162.57,162.6,59282.0,161.1942,161.2435,160.5129,160.5425,59282.0
2024-08-13 09:30:00,163.18,164.43,163.18,163.76,6235.0,161.1152,162.3494,161.1152,161.6879,6235.0
2024-08-13 10:00:00,163.38,163.38,162.09,162.41,18876.0,161.3127,161.3127,160.039,160.3549,18876.0
2024-08-13 10:30:00,162.52,162.83,162.21,162.83,32686.0,160.4635,160.7696,160.1575,160.7696,32686.0
2024-08-13 11:00:00,162.87,163.31,162.81,163.3,9709.0,160.8091,161.2435,160.7499,161.2337,9709.0
2024-08-13 11:30:00,163.3,163.97,163.3,163.77,6295.0,161.2337,161.8952,161.2337,161.6977,6295.0
2024-08-13 12:00:00,163.69,163.96,163.38,163.53,9855.0,161.6187,161.8853,161.3127,161.4608,9855.0
2024-08-13 12:30:00,163.52,163.98,163.29,163.88,11567.0,161.4509,161.9051,161.2238,161.8063,11567.0
2024-08-13 13:00:00,163.76,163.92,163.48,163.69,6970.0,161.6879,161.8458,161.4114,161.6187,6970.0
2024-08-13 13:30:00,163.62,163.69,163.07,163.3,23132.0,161.5496,161.6187,161.0066,161.2337,23132.0
2024-08-13 14:00:00,163.29,163.96,163.29,163.9,13424.0,161.2238,161.8853,161.2238,161.8261,13424.0
2024-08-13 14:30:00,163.81,163.94,163.67,163.75,24774.0,161.7372,161.8656,161.599,161.678,24774.0
2024-08-13 15:00:00,163.83,164.93,163.74,164.93,18493.0,161.757,162.843,161.6681,162.843,18493.0
2024-08-13 15:30:00,164.81,165.23,164.57,165.06,37927.0,162.7246,163.1393,162.4876,162.9714,37927.0
2024-08-14 09:30:00,164.91,166.4,164.42,165.41,5150.0,162.8233,164.2944,162.3395,163.317,5150.0
2024-08-14 10:00:00,165.01,165.89,164.48,165.37,5261.0,162.922,163.7909,162.3987,163.2775,5261.0
2024-08-14 10:30:00,165.37,165.37,164.27,164.75,4332.0,163.2775,163.2775,162.1914,162.6653,4332.0
2024-08-14 11:00:00,164.92,166.12,164.9,165.24,11594.0,162.8332,164.018,162.8134,163.1491,11594.0
2024-08-14 11:30:00,165.02,165.19,164.78,164.78,2401.0,162.9319,163.0998,162.6949,162.6949,2401.0
2024-08-14 12:00:00,164.65,165.23,164.18,164.5,5648.0,162.5666,163.1393,162.1025,162.4185,5648.0
2024-08-14 12:30:00,164.47,164.75,164.22,164.64,4074.0,162.3889,162.6653,162.142,162.5567,4074.0
2024-08-14 13:00:00,164.42,164.53,164.22,164.48,3430.0,162.3395,162.4481,162.142,162.3987,3430.0
2024-08-14 13:30:00,164.26,164.93,164.23,164.89,2132.0,162.1815,162.843,162.1519,162.8036,2132.0
2024-08-14 14:00:00,164.82,164.82,164.44,164.56,25403.0,162.7344,162.7344,162.3592,162.4777,25403.0
2024-08-14 14:30:00,164.71,165.03,164.62,164.96,4329.0,162.6258,162.9418,162.537,162.8727,4329.0
2024-08-14 15:00:00,165.0,165.05,164.55,164.59,4754.0,162.9122,162.9615,162.4679,162.5074,4754.0
2024-08-14 15:30:00,164.52,165.24,164.45,164.7,26304.0,162.4382,163.1491,162.3691,162.616,26304.0
2024-08-15 09:30:00,165.43,166.36,162.77,165.0,4971.0,163.3367,164.255,160.7104,162.9122,4971.0
2024-08-15 10:00:00,165.07,165.68,165.04,165.63,3856.0,162.9813,163.5836,162.9517,163.5342,3856.0
2024-08-15 10:30:00,165.64,165.9,164.82,165.65,5945.0,163.5441,163.8008,162.7344,163.5539,5945.0
2024-08-15 11:00:00,165.52,165.91,165.26,165.28,5485.0,163.4256,163.8106,163.1689,163.1886,5485.0
2024-08-15 11:30:00,165.22,166.5,165.11,165.37,11791.0,163.1294,164.3932,163.0208,163.2775,11791.0
2024-08-15 12:00:00,165.27,165.46,164.96,165.24,2817.0,163.1787,163.3663,162.8727,163.1491,2817.0
2024-08-15 12:30:00,165.22,165.24,165.02,165.12,3494.0,163.1294,163.1491,162.9319,163.0306,3494.0
2024-08-15 13:00:00,165.12,165.13,164.92,165.11,3099.0,163.0306,163.0405,162.8332,163.0208,3099.0
2024-08-15 13:30:00,165.09,165.09,164.7,164.73,4169.0,163.001,163.001,162.616,162.6456,4169.0
2024-08-15 14:00:00,164.81,164.99,164.56,164.79,8654.0,162.7246,162.9023,162.4777,162.7048,8654.0
2024-08-15 14:30:00,164.62,165.07,164.62,164.74,5292.0,162.537,162.9813,162.537,162.6555,5292.0
2024-08-15 15:00:00,164.73,165.38,164.67,165.33,6045.0,162.6456,163.2874,162.5863,163.238,6045.0
2024-08-15 15:30:00,165.32,165.58,164.44,164.7,34965.0,163.2281,163.4848,162.3592,162.616,34965.0
2024-08-16 09:30:00,164.17,165.45,164.17,164.92,10994.0,162.0927,163.3565,162.0927,162.8332,10994.0
2024-08-16 10:00:00,165.37,165.37,163.82,165.24,5449.0,163.2775,163.2775,161.7471,163.1491,5449.0
2024-08-16 10:30:00,164.01,164.89,163.74,164.4,8712.0,161.9347,162.8036,161.6681,162.3198,8712.0
2024-08-16 11:00:00,164.68,164.93,164.06,164.49,13148.0,162.5962,162.843,161.9841,162.4086,13148.0
2024-08-16 11:30:00,164.5,164.75,164.15,164.64,6378.0,162.4185,162.6653,162.0729,162.5567,6378.0
2024-08-16 12:00:00,164.65,164.9,164.53,164.75,9225.0,162.5666,162.8134,162.4481,162.6653,9225.0
2024-08-16 12:30:00,164.75,164.96,164.48,164.83,9521.0,162.6653,162.8727,162.3987,162.7443,9521.0
2024-08-16 13:00:00,164.83,164.92,164.24,164.56,9033.0,162.7443,162.8332,162.1618,162.4777,9033.0
2024-08-16 13:30:00,164.46,164.78,164.25,164.72,18568.0,162.379,162.6949,162.1717,162.6357,18568.0
2024-08-16 14:00:00,164.71,164.82,164.42,164.77,15732.0,162.6258,162.7344,162.3395,162.6851,15732.0
2024-08-16 14:30:00,164.74,165.27,164.65,165.04,12937.0,162.6555,163.1787,162.5666,162.9517,12937.0
2024-08-16 15:00:00,165.06,165.19,164.75,164.83,8144.0,162.9714,163.0998,162.6653,162.7443,8144.0
2024-08-16 15:30:00,164.86,165.15,164.27,165.03,69730.0,162.7739,163.0603,162.1914,162.9418,69730.0
2024-08-19 09:30:00,165.53,165.89,163.69,164.05,38442.0,163.4355,163.7909,161.6187,161.9742,38442.0
2024-08-19 10:00:00,163.9,164.14,163.28,163.81,29153.0,161.8261,162.063,161.2139,161.7372,29153.0
2024-08-19 10:30:00,163.95,164.6,163.79,164.56,28605.0,161.8754,162.5172,161.7175,162.4777,28605.0
2024-08-19 11:00:00,164.49,164.56,163.64,163.86,30702.0,162.4086,162.4777,161.5694,161.7866,30702.0
2024-08-19 11:30:00,163.73,164.48,163.68,164.48,8600.0,161.6582,162.3987,161.6089,162.3987,8600.0
2024-08-19 12:00:00,164.35,164.69,164.29,164.55,11202.0,162.2704,162.6061,162.2111,162.4679,11202.0
2024-08-19 12:30:00,164.52,164.58,164.28,164.4,9456.0,162.4382,162.4975,162.2013,162.3198,9456.0
2024-08-19 13:00:00,164.35,164.55,164.1,164.15,11050.0,162.2704,162.4679,162.0236,162.0729,11050.0
2024-08-19 13:30:00,164.03,164.35,163.63,164.31,17166.0,161.9544,162.2704,161.5595,162.2309,17166.0
2024-08-19 14:00:00,164.42,164.45,164.26,164.3,3557.0,162.3395,162.3691,162.1815,162.221,3557.0
2024-08-19 14:30:00,164.31,164.72,164.25,164.42,11626.0,162.2309,162.6357,162.1717,162.3395,11626.0
2024-08-19 15:00:00,164.44,164.44,163.75,163.99,27035.0,162.3592,162.3592,161.678,161.9149,27035.0
2024-08-19 15:30:00,164.0,164.26,163.81,164.06,101997.0,161.9248,162.1815,161.7372,161.9841,101997.0
2024-08-20 09:30:00,164.36,166.76,163.57,165.68,23602.0,162.2803,164.6499,161.5003,163.5836,23602.0
2024-08-20 10:00:00,165.68,166.04,165.43,165.66,35590.0,163.5836,163.939,163.3367,163.5638,35590.0
2024-08-20 10:30:00,165.76,166.36,165.64,166.09,23789.0,163.6625,164.255,163.5441,163.9884,23789.0
2024-08-20 11:00:00,166.11,166.66,165.97,166.19,37005.0,164.0081,164.5512,163.8699,164.0871,37005.0
2024-08-20 11:30:00,166.03,166.32,165.8,166.32,8788.0,163.9291,164.2155,163.702,164.2155,8788.0
2024-08-20 12:00:00,166.32,166.32,165.69,166.19,16902.0,164.2155,164.2155,163.5934,164.0871,16902.0
2024-08-20 12:30:00,166.19,166.25,165.8,165.82,18395.0,164.0871,164.1463,163.702,163.7218,18395.0
2024-08-20 13:00:00,165.88,166.04,165.69,165.69,11218.0,163.781,163.939,163.5934,163.5934,11218.0
2024-08-20 13:30:00,165.65,165.74,165.44,165.62,18909.0,163.5539,163.6428,163.3466,163.5243,18909.0
2024-08-20 14:00:00,165.54,166.22,165.54,166.15,15729.0,163.4453,164.1167,163.4453,164.0476,15729.0
2024-08-20 14:30:00,166.17,166.46,165.94,165.95,44587.0,164.0674,164.3537,163.8403,163.8501,44587.0
2024-08-20 15:00:00,165.94,166.21,165.8,166.13,17546.0,163.8403,164.1069,163.702,164.0279,17546.0
2024-08-20 15:30:00,166.13,166.23,165.48,165.52,106767.0,164.0279,164.1266,163.3861,163.4256,106767.0
2024-08-21 09:30:00,162.0,167.66,160.23,166.53,135771.0,159.9501,165.5385,158.2025,164.4228,135771.0
2024-08-21 10:00:00,166.76,166.77,164.84,166.18,75071.0,164.6499,164.6598,162.7542,164.0772,75071.0
2024-08-21 10:30:00,166.18,166.43,163.43,163.88,45524.0,164.0772,164.3241,161.362,161.8063,45524.0
2024-08-21 11:00:00,164.02,164.53,163.41,163.74,34548.0,161.9446,162.4481,161.3423,161.6681,34548.0
2024-08-21 11:30:00,163.72,164.63,163.72,164.37,21495.0,161.6484,162.5468,161.6484,162.2901,21495.0
2024-08-21 12:00:00,164.4,165.48,164.39,165.03,24815.0,162.3198,163.3861,162.3099,162.9418,24815.0
2024-08-21 12:30:00,164.99,165.55,164.8,164.87,16565.0,162.9023,163.4552,162.7147,162.7838,16565.0
2024-08-21 13:00:00,164.82,165.41,164.48,165.24,26762.0,162.7344,163.317,162.3987,163.1491,26762.0
2024-08-21 13:30:00,165.34,165.65,164.88,165.35,25908.0,163.2479,163.5539,162.7937,163.2577,25908.0
2024-08-21 14:00:00,165.24,165.68,165.0,165.55,32496.0,163.1491,163.5836,162.9122,163.4552,32496.0
2024-08-21 14:30:00,165.56,166.15,165.38,165.39,25923.0,163.4651,164.0476,163.2874,163.2972,25923.0
2024-08-21 15:00:00,165.39,165.39,163.84,163.84,37893.0,163.2972,163.2972,161.7668,161.7668,37893.0
2024-08-21 15:30:00,163.84,165.56,163.63,165.47,208847.0,161.7668,163.4651,161.5595,163.3762,208847.0
2024-08-22 09:30:00,165.42,166.66,164.6,165.47,15165.0,163.3268,164.5512,162.5172,163.3762,15165.0
2024-08-22 10:00:00,165.64,165.87,165.02,165.57,12308.0,163.5441,163.7712,162.9319,163.475,12308.0
2024-08-22 10:30:00,165.75,166.0,164.82,165.15,24233.0,163.6527,163.8995,162.7344,163.0603,24233.0
2024-08-22 11:00:00,165.01,165.28,163.65,163.88,42691.0,162.922,163.1886,161.5792,161.8063,42691.0
2024-08-22 11:30:00,163.97,164.14,163.21,163.52,11739.0,161.8952,162.063,161.1448,161.4509,11739.0
2024-08-22 12:00:00,163.5,164.27,163.49,163.84,7656.0,161.4311,162.1914,161.4213,161.7668,7656.0
2024-08-22 12:30:00,163.93,164.22,163.55,163.55,10737.0,161.8557,162.142,161.4805,161.4805,10737.0
2024-08-22 13:00:00,163.46,163.73,163.35,163.38,6624.0,161.3916,161.6582,161.283,161.3127,6624.0
2024-08-22 13:30:00,163.4,163.45,162.65,162.84,15485.0,161.3324,161.3818,160.5919,160.7795,15485.0
2024-08-22 14:00:00,162.84,163.38,162.59,163.31,7191.0,160.7795,161.3127,160.5327,161.2435,7191.0
2024-08-22 14:30:00,163.27,163.75,163.1,163.1,9032.0,161.2041,161.678,161.0362,161.0362,9032.0
2024-08-22 15:00:00,163.06,163.39,162.77,162.93,12156.0,160.9967,161.3225,160.7104,160.8684,12156.0
2024-08-22 15:30:00,162.95,164.0,162.89,163.69,69094.0,160.8881,161.9248,160.8289,161.6187,69094.0
2024-08-23 09:30:00,164.12,164.85,163.5,163.88,5153.0,162.0433,162.7641,161.4311,161.8063,5153.0
2024-08-23 10:00:00,164.17,164.6,163.92,164.34,6228.0,162.0927,162.5172,161.8458,162.2605,6228.0
2024-08-23 10:30:00,164.24,164.61,163.81,164.16,8951.0,162.1618,162.5271,161.7372,162.0828,8951.0
2024-08-23 11:00:00,164.04,164.71,163.97,164.27,6430.0,161.9643,162.6258,161.8952,162.1914,6430.0
2024-08-23 11:30:00,164.26,164.48,163.77,163.77,4432.0,162.1815,162.3987,161.6977,161.6977,4432.0
2024-08-23 12:00:00,163.77,163.9,163.41,163.64,5684.0,161.6977,161.8261,161.3423,161.5694,5684.0
2024-08-23 12:30:00,163.72,163.83,163.36,163.78,4701.0,161.6484,161.757,161.2929,161.7076,4701.0
2024-08-23 13:00:00,163.78,163.9,163.63,163.79,6181.0,161.7076,161.8261,161.5595,161.7175,6181.0
2024-08-23 13:30:00,163.88,164.14,163.87,163.94,5242.0,161.8063,162.063,161.7965,161.8656,5242.0
2024-08-23 14:00:00,163.95,164.26,163.89,164.26,9350.0,161.8754,162.1815,161.8162,162.1815,9350.0
2024-08-23 14:30:00,164.15,164.19,163.78,163.83,6625.0,162.0729,162.1124,161.7076,161.757,6625.0
2024-08-23 15:00:00,163.75,163.96,163.67,163.87,6418.0,161.678,161.8853,161.599,161.7965,6418.0
2024-08-23 15:30:00,163.87,164.72,163.78,164.49,70592.0,161.7965,162.6357,161.7076,162.4086,70592.0
2024-08-26 09:30:00,165.41,166.97,164.63,166.09,14220.0,163.317,164.8572,162.5468,163.9884,14220.0
2024-08-26 10:00:00,166.2,166.58,165.97,166.23,15427.0,164.097,164.4722,163.8699,164.1266,15427.0
2024-08-26 10:30:00,166.55,166.71,166.23,166.31,43709.0,164.4426,164.6005,164.1266,164.2056,43709.0
2024-08-26 11:00:00,166.24,166.99,166.09,166.9,9707.0,164.1365,164.877,163.9884,164.7881,9707.0
2024-08-26 11:30:00,166.9,167.13,166.59,167.0,7662.0,164.7881,165.0152,164.482,164.8869,7662.0
2024-08-26 12:00:00,167.04,167.57,166.97,167.37,6632.0,164.9263,165.4496,164.8572,165.2522,6632.0
2024-08-26 12:30:00,167.38,167.92,167.32,167.86,6850.0,165.262,165.7952,165.2028,165.736,6850.0
2024-08-26 13:00:00,167.94,168.05,167.82,167.97,8108.0,165.815,165.9236,165.6965,165.8446,8108.0
2024-08-26 13:30:00,167.96,168.2,167.59,167.79,19271.0,165.8347,166.0717,165.4694,165.6669,19271.0
2024-08-26 14:00:00,167.86,168.17,167.75,168.17,10817.0,165.736,166.0421,165.6274,166.0421,10817.0
2024-08-26 14:30:00,168.25,168.95,168.13,168.87,13855.0,166.121,166.8122,166.0026,166.7332,13855.0
2024-08-26 15:00:00,168.81,169.05,168.7,169.05,17414.0,166.674,166.9109,166.5653,166.9109,17414.0
2024-08-26 15:30:00,169.05,169.4,168.63,168.72,51564.0,166.9109,167.2565,166.4962,166.5851,51564.0
2024-08-27 09:30:00,168.84,168.98,168.44,168.71,12455.0,166.7036,166.8418,166.3086,166.5752,12455.0
2024-08-27 10:00:00,168.62,169.48,168.17,169.36,6106.0,166.4864,167.3355,166.0421,167.217,6106.0
2024-08-27 10:30:00,169.34,169.59,169.0,169.46,10455.0,167.1972,167.4441,166.8615,167.3157,10455.0
2024-08-27 11:00:00,169.37,169.89,169.33,169.81,10911.0,167.2269,167.7403,167.1874,167.6613,10911.0
2024-08-27 11:30:00,169.84,170.77,169.55,170.74,12446.0,167.6909,168.6092,167.4046,168.5795,12446.0
2024-08-27 12:00:00,170.76,171.26,170.62,171.19,11631.0,168.5993,169.093,168.4611,169.0238,11631.0
2024-08-27 12:30:00,171.2,171.27,170.74,170.97,10592.0,169.0337,169.1028,168.5795,168.8066,10592.0
2024-08-27 13:00:00,170.94,171.67,170.94,171.53,8696.0,168.777,169.4978,168.777,169.3595,8696.0
2024-08-27 13:30:00,171.64,171.65,171.09,171.36,9022.0,169.4681,169.478,168.9251,169.1917,9022.0
2024-08-27 14:00:00,171.36,171.36,170.92,170.92,5873.0,169.1917,169.1917,168.7573,168.7573,5873.0
2024-08-27 14:30:00,170.96,171.14,170.91,171.04,6261.0,168.7967,168.9745,168.7474,168.8757,6261.0
2024-08-27 15:00:00,171.08,171.41,171.04,171.41,10467.0,168.9152,169.2411,168.8757,169.2411,10467.0
2024-08-27 15:30:00,171.44,171.61,171.12,171.48,44464.0,169.2707,169.4385,168.9547,169.3102,44464.0
2024-08-28 09:30:00,171.94,173.36,171.94,173.02,13377.0,169.7643,171.1664,169.7643,170.8307,13377.0
2024-08-28 10:00:00,172.97,173.89,172.9,173.81,10031.0,170.7813,171.6897,170.7122,171.6107,10031.0
2024-08-28 10:30:00,173.69,174.57,173.57,174.57,10360.0,171.4922,172.3611,171.3737,172.3611,10360.0
2024-08-28 11:00:00,174.56,174.87,174.38,174.38,6182.0,172.3512,172.6573,172.1735,172.1735,6182.0
2024-08-28 11:30:00,174.3,174.35,173.64,173.82,17081.0,172.0945,172.1439,171.4428,171.6206,17081.0
2024-08-28 12:00:00,173.84,173.91,173.48,173.59,4518.0,171.6403,171.7094,171.2849,171.3935,4518.0
2024-08-28 12:30:00,173.59,173.83,173.46,173.78,5006.0,171.3935,171.6304,171.2651,171.5811,5006.0
2024-08-28 13:00:00,173.83,174.0,173.82,173.85,4755.0,171.6304,171.7983,171.6206,171.6502,4755.0
2024-08-28 13:30:00,173.83,173.86,172.8,172.8,6860.0,171.6304,171.6601,170.6135,170.6135,6860.0
2024-08-28 14:00:00,172.79,173.06,172.61,172.61,6124.0,170.6036,170.8702,170.4259,170.4259,6124.0
2024-08-28 14:30:00,172.66,173.18,172.66,173.06,6375.0,170.4752,170.9887,170.4752,170.8702,6375.0
2024-08-28 15:00:00,173.32,173.56,172.77,173.5,17353.0,171.1269,171.3638,170.5838,171.3046,17353.0
2024-08-28 15:30:00,173.52,173.88,173.16,173.83,58198.0,171.3244,171.6798,170.9689,171.6304,58198.0
2024-08-29 09:30:00,174.6,174.6,172.4,173.0,11932.0,172.3907,172.3907,170.2185,170.8109,11932.0
2024-08-29 10:00:00,173.28,174.4,173.05,174.09,14243.0,171.0874,172.1932,170.8603,171.8871,14243.0
2024-08-29 10:30:00,174.15,174.15,173.48,173.74,9376.0,171.9464,171.9464,171.2849,171.5416,9376.0
2024-08-29 11:00:00,173.86,173.88,173.01,173.29,9476.0,171.6601,171.6798,170.8208,171.0973,9476.0
2024-08-29 11:30:00,173.21,173.35,172.95,173.03,6313.0,171.0183,171.1565,170.7616,170.8406,6313.0
2024-08-29 12:00:00,172.99,173.15,172.94,173.12,3000.0,170.8011,170.959,170.7517,170.9294,3000.0
2024-08-29 12:30:00,173.1,173.13,172.76,172.81,4300.0,170.9097,170.9393,170.574,170.6233,4300.0
2024-08-29 13:00:00,172.84,172.95,172.73,172.9,2587.0,170.653,170.7616,170.5444,170.7122,2587.0
2024-08-29 13:30:00,172.82,172.98,172.79,172.88,3545.0,170.6332,170.7912,170.6036,170.6925,3545.0
2024-08-29 14:00:00,172.94,173.05,172.61,172.92,7884.0,170.7517,170.8603,170.4259,170.7319,7884.0
2024-08-29 14:30:00,172.97,173.01,172.18,172.42,12574.0,170.7813,170.8208,170.0013,170.2383,12574.0
2024-08-29 15:00:00,172.45,173.06,172.25,173.06,16158.0,170.2679,170.8702,170.0704,170.8702,16158.0
2024-08-29 15:30:00,173.09,173.11,171.68,171.88,38999.0,170.8998,170.9195,169.5076,169.7051,38999.0
2024-08-30 09:30:00,172.08,172.61,171.65,171.86,7600.0,169.9026,170.4259,169.478,169.6854,7600.0
2024-08-30 10:00:00,172.19,172.75,171.94,172.41,7823.0,170.0112,170.5641,169.7643,170.2284,7823.0
2024-08-30 10:30:00,172.56,172.58,172.24,172.36,2990.0,170.3765,170.3962,170.0606,170.179,2990.0
2024-08-30 11:00:00,172.29,172.29,171.58,171.83,5041.0,170.1099,170.1099,169.4089,169.6557,5041.0
2024-08-30 11:30:00,171.72,171.81,171.52,171.74,6243.0,169.5471,169.636,169.3497,169.5669,6243.0
2024-08-30 12:00:00,171.68,171.96,171.51,171.7,4707.0,169.5076,169.7841,169.3398,169.5274,4707.0
2024-08-30 12:30:00,171.61,171.85,171.25,171.78,2224.0,169.4385,169.6755,169.0831,169.6064,2224.0
2024-08-30 13:00:00,171.96,172.0,171.53,171.71,1937.0,169.7841,169.8236,169.3595,169.5373,1937.0
2024-08-30 13:30:00,171.77,171.99,171.75,171.85,5035.0,169.5965,169.8137,169.5768,169.6755,5035.0
2024-08-30 14:00:00,171.86,172.43,171.85,172.14,4321.0,169.6854,170.2481,169.6755,169.9618,4321.0
2024-08-30 14:30:00,172.16,172.64,172.11,172.58,5926.0,169.9816,170.4555,169.9322,170.3962,5926.0
2024-08-30 15:00:00,172.65,172.9,172.44,172.77,7975.0,170.4654,170.7122,170.258,170.5838,7975.0
2024-08-30 15:30:00,172.87,173.33,172.72,173.08,41414.0,170.6826,171.1368,170.5345,170.8899,41414.0
2024-09-03 09:30:00,173.03,174.81,173.03,174.45,11258.0,170.8406,172.598,170.8406,172.2426,11258.0
2024-09-03 10:00:00,174.3,176.18,174.02,176.18,19687.0,172.0945,173.9507,171.818,173.9507,19687.0
2024-09-03 10:30:00,176.22,176.64,176.1,176.64,12288.0,173.9902,174.4049,173.8717,174.4049,12288.0
2024-09-03 11:00:00,176.74,177.5,176.61,177.5,16031.0,174.5036,175.254,174.3753,175.254,16031.0
2024-09-03 11:30:00,177.51,177.67,176.89,177.06,12640.0,175.2639,175.4218,174.6517,174.8196,12640.0
2024-09-03 12:00:00,177.01,177.01,176.5,176.51,9672.0,174.7702,174.7702,174.2666,174.2765,9672.0
2024-09-03 12:30:00,176.48,177.03,176.26,176.36,12238.0,174.2469,174.7899,174.0297,174.1284,12238.0
2024-09-03 13:00:00,176.37,176.39,175.45,175.62,9266.0,174.1383,174.158,173.2299,173.3978,9266.0
2024-09-03 13:30:00,175.6,175.6,175.01,175.03,15486.0,173.378,173.378,172.7955,172.8152,15486.0
2024-09-03 14:00:00,175.03,175.04,174.14,174.32,18747.0,172.8152,172.8251,171.9365,172.1142,18747.0
2024-09-03 14:30:00,174.25,174.45,173.85,174.19,24348.0,172.0451,172.2426,171.6502,171.9859,24348.0
2024-09-03 15:00:00,174.25,174.91,174.16,174.91,19686.0,172.0451,172.6968,171.9563,172.6968,19686.0
2024-09-03 15:30:00,174.9,175.12,174.01,175.07,102067.0,172.6869,172.9041,171.8082,172.8547,102067.0
2024-09-04 09:30:00,173.85,174.64,173.67,174.35,16342.0,171.6502,172.4302,171.4725,172.1439,16342.0
2024-09-04 10:00:00,174.31,174.48,173.87,174.07,18865.0,172.1044,172.2722,171.6699,171.8674,18865.0
2024-09-04 10:30:00,174.12,174.4,173.66,173.88,14770.0,171.9168,172.1932,171.4626,171.6798,14770.0
2024-09-04 11:00:00,173.97,174.05,173.17,173.27,21283.0,171.7687,171.8476,170.9788,171.0775,21283.0
2024-09-04 11:30:00,173.27,173.28,172.65,172.82,15435.0,171.0775,171.0874,170.4654,170.6332,15435.0
2024-09-04 12:00:00,172.82,172.88,172.53,172.69,13841.0,170.6332,170.6925,170.3469,170.5049,13841.0
2024-09-04 12:30:00,172.46,173.06,172.44,173.03,11774.0,170.2778,170.8702,170.258,170.8406,11774.0
2024-09-04 13:00:00,173.03,173.03,172.58,172.71,7448.0,170.8406,170.8406,170.3962,170.5246,7448.0
2024-09-04 13:30:00,172.78,173.46,172.69,173.35,11236.0,170.5937,171.2651,170.5049,171.1565,11236.0
2024-09-04 14:00:00,173.34,173.58,173.13,173.54,12339.0,171.1466,171.3836,170.9393,171.3441,12339.0
2024-09-04 14:30:00,173.44,173.81,173.39,173.51,14829.0,171.2454,171.6107,171.196,171.3145,14829.0
2024-09-04 15:00:00,173.45,173.86,173.31,173.86,15026.0,171.2552,171.6601,171.117,171.6601,15026.0
2024-09-04 15:30:00,173.92,174.48,173.72,174.09,69813.0,171.7193,172.2722,171.5218,171.8871,69813.0
2024-09-05 09:30:00,174.98,174.98,173.1,173.27,10463.0,172.7659,172.7659,170.9097,171.0775,10463.0
2024-09-05 10:00:00,173.27,173.64,172.95,173.58,11138.0,171.0775,171.4428,170.7616,171.3836,11138.0
2024-09-05 10:30:00,173.57,173.57,172.29,172.44,9995.0,171.3737,171.3737,170.1099,170.258,9995.0
2024-09-05 11:00:00,172.44,172.49,171.72,171.73,9273.0,170.258,170.3074,169.5471,169.557,9273.0
2024-09-05 11:30:00,171.77,172.24,171.62,171.96,11297.0,169.5965,170.0606,169.4484,169.7841,11297.0
2024-09-05 12:00:00,171.93,172.34,171.75,172.11,8935.0,169.7545,170.1593,169.5768,169.9322,8935.0
2024-09-05 12:30:00,172.17,172.52,172.04,172.51,5529.0,169.9914,170.337,169.8631,170.3271,5529.0
2024-09-05 13:00:00,172.39,172.49,172.18,172.33,4669.0,170.2087,170.3074,170.0013,170.1494,4669.0
2024-09-05 13:30:00,172.31,173.15,172.22,172.94,6285.0,170.1297,170.959,170.0408,170.7517,6285.0
2024-09-05 14:00:00,173.0,173.39,172.95,172.95,6105.0,170.8109,171.196,170.7616,170.7616,6105.0
2024-09-05 14:30:00,173.08,173.24,173.0,173.18,5817.0,170.8899,171.0479,170.8109,170.9887,5817.0
2024-09-05 15:00:00,173.13,173.13,172.39,172.76,7654.0,170.9393,170.9393,170.2087,170.574,7654.0
2024-09-05 15:30:00,172.78,173.28,172.57,173.09,50915.0,170.5937,171.0874,170.3864,170.8998,50915.0
2024-09-06 09:30:00,173.14,173.85,171.44,171.44,12252.0,171.5034,172.2067,169.8195,169.8195,12252.0
2024-09-06 10:00:00,172.2,172.2,171.43,171.43,8057.0,170.5723,170.5723,169.8096,169.8096,8057.0
2024-09-06 10:30:00,171.56,171.57,170.18,170.43,6202.0,169.9383,169.9482,168.5714,168.819,6202.0
2024-09-06 11:00:00,170.46,171.21,169.9,170.22,9276.0,168.8487,169.5917,168.294,168.611,9276.0
2024-09-06 11:30:00,170.23,170.53,169.86,170.28,6879.0,168.6209,168.9181,168.2544,168.6704,6879.0
2024-09-06 12:00:00,170.07,170.27,169.82,169.82,6486.0,168.4624,168.6605,168.2148,168.2148,6486.0
2024-09-06 12:30:00,169.84,170.15,169.79,169.9,5061.0,168.2346,168.5417,168.1851,168.294,5061.0
2024-09-06 13:00:00,169.93,170.42,169.93,170.38,5447.0,168.3238,168.8091,168.3238,168.7695,5447.0
2024-09-06 13:30:00,170.24,170.58,170.22,170.56,3857.0,168.6308,168.9676,168.611,168.9478,3857.0
2024-09-06 14:00:00,170.54,170.54,170.1,170.19,3968.0,168.928,168.928,168.4921,168.5813,3968.0
2024-09-06 14:30:00,170.2,170.28,169.94,170.04,5027.0,168.5912,168.6704,168.3337,168.4327,5027.0
2024-09-06 15:00:00,170.04,170.64,170.04,170.53,15701.0,168.4327,169.027,168.4327,168.9181,15701.0
2024-09-06 15:30:00,170.45,170.54,169.53,169.6,47849.0,168.8388,168.928,167.9275,167.9969,47849.0
2024-09-09 09:30:00,170.43,171.72,170.32,171.72,6982.0,168.819,170.0968,168.7101,170.0968,6982.0
2024-09-09 10:00:00,171.72,173.0,171.71,172.81,10686.0,170.0968,171.3647,170.0869,171.1765,10686.0
2024-09-09 10:30:00,172.71,173.34,172.68,172.91,12125.0,171.0775,171.7015,171.0478,171.2756,12125.0
2024-09-09 11:00:00,172.91,173.24,172.34,172.35,4481.0,171.2756,171.6025,170.711,170.7209,4481.0
2024-09-09 11:30:00,172.43,172.9,172.42,172.54,4442.0,170.8001,171.2657,170.7902,170.9091,4442.0
2024-09-09 12:00:00,172.75,173.15,172.75,173.02,7175.0,171.1171,171.5133,171.1171,171.3845,7175.0
2024-09-09 12:30:00,173.04,173.56,172.85,173.56,6307.0,171.4044,171.9194,171.2161,171.9194,6307.0
2024-09-09 13:00:00,173.59,173.63,173.19,173.26,4100.0,171.9492,171.9888,171.5529,171.6223,4100.0
2024-09-09 13:30:00,173.25,173.26,172.87,172.87,6823.0,171.6124,171.6223,171.236,171.236,6823.0
2024-09-09 14:00:00,172.83,172.84,172.51,172.69,4609.0,171.1963,171.2062,170.8794,171.0577,4609.0
2024-09-09 14:30:00,172.73,172.84,172.4,172.4,4979.0,171.0973,171.2062,170.7704,170.7704,4979.0
2024-09-09 15:00:00,172.39,172.53,172.22,172.48,6602.0,170.7605,170.8992,170.5921,170.8496,6602.0
2024-09-09 15:30:00,172.44,172.44,171.5,172.02,46108.0,170.81,170.81,169.8789,170.394,46108.0
2024-09-10 09:30:00,172.27,172.82,171.25,172.48,5635.0,170.6416,171.1864,169.6313,170.8496,5635.0
2024-09-10 10:00:00,172.29,172.43,171.25,172.43,11961.0,170.6614,170.8001,169.6313,170.8001,11961.0
2024-09-10 10:30:00,172.25,173.53,172.24,173.35,12556.0,170.6218,171.8897,170.6119,171.7114,12556.0
2024-09-10 11:00:00,173.53,173.8,173.35,173.77,4741.0,171.8897,172.1572,171.7114,172.1275,4741.0
2024-09-10 11:30:00,173.66,174.32,173.66,174.12,14231.0,172.0185,172.6723,172.0185,172.4741,14231.0
2024-09-10 12:00:00,173.99,174.24,173.83,174.24,8258.0,172.3454,172.593,172.1869,172.593,8258.0
2024-09-10 12:30:00,174.24,174.82,174.16,174.79,19602.0,172.593,173.1675,172.5138,173.1378,19602.0
2024-09-10 13:00:00,174.76,175.42,174.75,175.06,13151.0,173.1081,173.7619,173.0982,173.4053,13151.0
2024-09-10 13:30:00,175.05,175.27,174.84,174.91,7869.0,173.3954,173.6133,173.1873,173.2567,7869.0
2024-09-10 14:00:00,174.76,174.93,174.52,174.88,4457.0,173.1081,173.2765,172.8704,173.227,4457.0
2024-09-10 14:30:00,174.93,175.3,174.93,175.3,2917.0,173.2765,173.643,173.2765,173.643,2917.0
2024-09-10 15:00:00,175.28,175.52,175.12,175.42,11236.0,173.6232,173.8609,173.4647,173.7619,11236.0
2024-09-10 15:30:00,175.38,175.42,174.7,175.12,46040.0,173.7222,173.7619,173.0487,173.4647,46040.0
2024-09-11 09:30:00,174.78,174.83,171.95,172.85,8101.0,173.1279,173.1774,170.3247,171.2161,8101.0
2024-09-11 10:00:00,171.94,171.96,170.5,170.94,6423.0,170.3148,170.3346,168.8884,169.3242,6423.0
2024-09-11 10:30:00,170.81,170.83,170.32,170.83,10929.0,169.1954,169.2152,168.7101,169.2152,10929.0
2024-09-11 11:00:00,170.81,171.44,170.55,171.44,9151.0,169.1954,169.8195,168.9379,169.8195,9151.0
2024-09-11 11:30:00,171.43,172.1,171.08,171.46,12282.0,169.8096,170.4732,169.4629,169.8393,12282.0
2024-09-11 12:00:00,171.55,172.05,171.48,171.49,7572.0,169.9284,170.4237,169.8591,169.869,7572.0
2024-09-11 12:30:00,171.9,172.65,171.82,172.28,5051.0,170.2751,171.018,170.1959,170.6515,5051.0
2024-09-11 13:00:00,172.45,172.85,172.3,172.65,6648.0,170.8199,171.2161,170.6713,171.018,6648.0
2024-09-11 13:30:00,172.6,172.93,172.5,172.68,2534.0,170.9685,171.2954,170.8695,171.0478,2534.0
2024-09-11 14:00:00,172.57,172.57,172.29,172.39,6853.0,170.9388,170.9388,170.6614,170.7605,6853.0
2024-09-11 14:30:00,172.48,172.93,172.48,172.66,6581.0,170.8496,171.2954,170.8496,171.0279,6581.0
2024-09-11 15:00:00,172.91,173.58,172.8,173.51,12748.0,171.2756,171.9392,171.1666,171.8699,12748.0
2024-09-11 15:30:00,173.51,174.26,173.35,174.01,50624.0,171.8699,172.6128,171.7114,172.3652,50624.0
2024-09-12 09:30:00,174.41,176.0,174.39,174.55,6431.0,172.7614,174.3364,172.7416,172.9001,6431.0
2024-09-12 10:00:00,174.59,174.94,174.41,174.94,2439.0,172.9397,173.2864,172.7614,173.2864,2439.0
2024-09-12 10:30:00,174.66,174.69,173.49,173.52,4038.0,173.009,173.0388,171.8501,171.8798,4038.0
2024-09-12 11:00:00,173.45,173.68,173.45,173.58,2415.0,171.8105,172.0383,171.8105,171.9392,2415.0
2024-09-12 11:30:00,173.62,174.09,173.48,173.62,2292.0,171.9789,172.4444,171.8402,171.9789,2292.0
2024-09-12 12:00:00,173.99,174.18,173.85,174.18,1315.0,172.3454,172.5336,172.2067,172.5336,1315.0
2024-09-12 12:30:00,174.34,174.77,174.07,174.77,1662.0,172.6921,173.118,172.4246,173.118,1662.0
2024-09-12 13:00:00,174.76,174.85,174.58,174.71,3535.0,173.1081,173.1972,172.9298,173.0586,3535.0
2024-09-12 13:30:00,174.56,175.16,174.56,175.06,2757.0,172.91,173.5043,172.91,173.4053,2757.0
2024-09-12 14:00:00,175.06,175.54,175.05,175.45,4080.0,173.4053,173.8807,173.3954,173.7916,4080.0
2024-09-12 14:30:00,175.43,175.56,174.78,174.97,14466.0,173.7718,173.9005,173.1279,173.3161,14466.0
2024-09-12 15:00:00,175.04,175.46,174.95,175.46,3310.0,173.3854,173.8015,173.2963,173.8015,3310.0
2024-09-12 15:30:00,175.46,175.76,175.28,175.57,37442.0,173.8015,174.0986,173.6232,173.9104,37442.0
2024-09-13 09:30:00,175.98,176.19,175.42,175.77,7023.0,174.3166,174.5246,173.7619,174.1085,7023.0
2024-09-13 10:00:00,176.14,176.23,175.33,175.82,5436.0,174.4751,174.5642,173.6727,174.1581,5436.0
2024-09-13 10:30:00,175.78,176.47,175.55,175.66,6156.0,174.1185,174.8019,173.8906,173.9996,6156.0
2024-09-13 11:00:00,175.78,176.11,175.65,176.05,7120.0,174.1185,174.4453,173.9897,174.3859,7120.0
2024-09-13 11:30:00,175.92,176.45,175.92,176.45,4717.0,174.2571,174.7821,174.2571,174.7821,4717.0
2024-09-13 12:00:00,176.37,176.55,176.2,176.23,4019.0,174.7029,174.8812,174.5345,174.5642,4019.0
2024-09-13 12:30:00,176.04,176.56,176.03,176.28,2848.0,174.376,174.8911,174.3661,174.6137,2848.0
2024-09-13 13:00:00,176.28,176.46,176.26,176.35,3984.0,174.6137,174.792,174.5939,174.6831,3984.0
2024-09-13 13:30:00,176.28,176.37,175.8,175.89,6491.0,174.6137,174.7029,174.1383,174.2274,6491.0
2024-09-13 14:00:00,175.8,175.95,175.32,175.32,3971.0,174.1383,174.2868,173.6628,173.6628,3971.0
2024-09-13 14:30:00,175.42,175.64,175.15,175.36,11119.0,173.7619,173.9798,173.4944,173.7024,11119.0
2024-09-13 15:00:00,175.32,175.51,175.18,175.32,12464.0,173.6628,173.851,173.5241,173.6628,12464.0
2024-09-13 15:30:00,175.37,176.18,175.36,176.08,32995.0,173.7123,174.5147,173.7024,174.4156,32995.0
2024-09-16 09:30:00,176.68,177.71,176.65,177.5,3305.0,175.0099,176.0302,174.9802,175.8222,3305.0
2024-09-16 10:00:00,177.2,177.42,176.32,176.32,5047.0,175.525,175.743,174.6533,174.6533,5047.0
2024-09-16 10:30:00,176.44,176.85,176.24,176.36,2885.0,174.7722,175.1783,174.5741,174.693,2885.0
2024-09-16 11:00:00,176.58,176.75,176.37,176.5,5096.0,174.9109,175.0793,174.7029,174.8316,5096.0
2024-09-16 11:30:00,176.38,177.12,176.35,177.07,3200.0,174.7128,175.4458,174.6831,175.3963,3200.0
2024-09-16 12:00:00,176.86,176.93,176.83,176.93,934.0,175.1882,175.2576,175.1585,175.2576,934.0
2024-09-16 12:30:00,177.0,177.3,176.86,177.3,2313.0,175.3269,175.6241,175.1882,175.6241,2313.0
2024-09-16 13:00:00,177.21,177.31,176.98,177.12,4248.0,175.5349,175.634,175.3071,175.4458,4248.0
2024-09-16 13:30:00,177.22,177.37,177.1,177.12,956.0,175.5448,175.6934,175.426,175.4458,956.0
2024-09-16 14:00:00,177.12,177.2,177.06,177.16,3245.0,175.4458,175.525,175.3864,175.4854,3245.0
2024-09-16 14:30:00,177.19,177.19,176.97,177.05,1329.0,175.5151,175.5151,175.2972,175.3764,1329.0
2024-09-16 15:00:00,176.96,176.96,176.67,176.72,3973.0,175.2873,175.2873,175.0,175.0496,3973.0
2024-09-16 15:30:00,176.8,177.13,176.61,176.99,14232.0,175.1288,175.4557,174.9406,175.317,14232.0
2024-09-17 09:30:00,176.83,177.5,176.66,176.93,4571.0,175.1585,175.8222,174.9901,175.2576,4571.0
2024-09-17 10:00:00,177.05,177.37,176.97,176.97,1418.0,175.3764,175.6934,175.2972,175.2972,1418.0
2024-09-17 10:30:00,176.92,177.03,176.3,176.31,1994.0,175.2477,175.3566,174.6335,174.6434,1994.0
2024-09-17 11:00:00,176.5,176.62,176.24,176.47,5825.0,174.8316,174.9505,174.5741,174.8019,5825.0
2024-09-17 11:30:00,176.52,176.53,176.14,176.15,1715.0,174.8515,174.8614,174.4751,174.485,1715.0
2024-09-17 12:00:00,176.04,176.04,175.79,175.87,1794.0,174.376,174.376,174.1284,174.2076,1794.0
2024-09-17 12:30:00,175.92,175.92,175.1,175.13,2291.0,174.2571,174.2571,173.4449,173.4746,2291.0
2024-09-17 13:00:00,175.04,175.75,175.04,175.75,3798.0,173.3854,174.0887,173.3854,174.0887,3798.0
2024-09-17 13:30:00,175.7,175.89,175.39,175.75,3202.0,174.0392,174.2274,173.7321,174.0887,3202.0
2024-09-17 14:00:00,175.93,176.04,175.66,175.96,5599.0,174.267,174.376,173.9996,174.2968,5599.0
2024-09-17 14:30:00,175.98,176.34,175.75,175.8,8694.0,174.3166,174.6732,174.0887,174.1383,8694.0
2024-09-17 15:00:00,175.81,176.01,175.36,175.54,8626.0,174.1482,174.3463,173.7024,173.8807,8626.0
2024-09-17 15:30:00,175.52,175.87,175.08,175.71,33271.0,173.8609,174.2076,173.4251,174.0491,33271.0
2024-09-18 09:30:00,175.97,175.97,174.85,175.06,3644.0,174.3067,174.3067,173.1972,173.4053,3644.0
2024-09-18 10:00:00,175.63,175.74,174.86,175.53,3215.0,173.9699,174.0788,173.2071,173.8708,3215.0
2024-09-18 10:30:00,175.52,175.61,175.1,175.35,6918.0,173.8609,173.9501,173.4449,173.6925,6918.0
2024-09-18 11:00:00,175.55,175.64,175.2,175.47,2560.0,173.8906,173.9798,173.5439,173.8114,2560.0
2024-09-18 11:30:00,175.34,175.49,175.34,175.37,966.0,173.6826,173.8312,173.6826,173.7123,966.0
2024-09-18 12:00:00,175.21,175.65,175.09,175.55,2963.0,173.5538,173.9897,173.435,173.8906,2963.0
2024-09-18 12:30:00,175.52,175.52,175.31,175.31,1387.0,173.8609,173.8609,173.6529,173.6529,1387.0
2024-09-18 13:00:00,175.45,175.62,175.31,175.31,581.0,173.7916,173.96,173.6529,173.6529,581.0
2024-09-18 13:30:00,175.36,175.55,174.83,174.86,4452.0,173.7024,173.8906,173.1774,173.2071,4452.0
2024-09-18 14:00:00,174.72,176.5,174.68,175.33,16777.0,173.0685,174.8316,173.0289,173.6727,16777.0
2024-09-18 14:30:00,175.38,175.64,174.75,175.15,14495.0,173.7222,173.9798,173.0982,173.4944,14495.0
2024-09-18 15:00:00,175.0,175.73,174.8,175.35,12202.0,173.3458,174.0689,173.1477,173.6925,12202.0
2024-09-18 15:30:00,175.45,175.45,174.06,174.26,23965.0,173.7916,173.7916,172.4147,172.6128,23965.0
2024-09-19 09:30:00,176.14,176.14,174.81,175.3,10648.0,174.4751,174.4751,173.1576,173.643,10648.0
2024-09-19 10:00:00,175.09,175.35,174.04,174.53,17265.0,173.435,173.6925,172.3949,172.8803,17265.0
2024-09-19 10:30:00,174.62,174.91,174.24,174.5,22504.0,172.9694,173.2567,172.593,172.8506,22504.0
2024-09-19 11:00:00,174.51,174.68,174.05,174.08,7781.0,172.8605,173.0289,172.4048,172.4345,7781.0
2024-09-19 11:30:00,174.08,174.53,174.08,174.52,6576.0,172.4345,172.8803,172.4345,172.8704,6576.0
2024-09-19 12:00:00,174.63,174.69,174.18,174.39,6276.0,172.9793,173.0388,172.5336,172.7416,6276.0
2024-09-19 12:30:00,174.43,174.63,173.99,174.12,7583.0,172.7812,172.9793,172.3454,172.4741,7583.0
2024-09-19 13:00:00,174.13,174.49,174.11,174.36,6724.0,172.484,172.8406,172.4642,172.7119,6724.0
2024-09-19 13:30:00,174.43,174.81,174.43,174.65,4313.0,172.7812,173.1576,172.7812,172.9991,4313.0
2024-09-19 14:00:00,174.72,174.82,174.51,174.6,4151.0,173.0685,173.1675,172.8605,172.9496,4151.0
2024-09-19 14:30:00,174.63,175.11,174.57,174.64,6028.0,172.9793,173.4548,172.9199,172.9892,6028.0
2024-09-19 15:00:00,174.82,174.98,174.72,174.92,3419.0,173.1675,173.326,173.0685,173.2666,3419.0
2024-09-19 15:30:00,174.95,175.88,174.67,175.65,25575.0,173.2963,174.2175,173.0189,173.9897,25575.0
2024-09-20 09:30:00,175.4,175.4,173.61,174.54,57072.0,173.742,173.742,171.969,172.8902,57072.0
2024-09-20 10:00:00,174.71,174.8,173.69,174.0,2939.0,173.0586,173.1477,172.0482,172.3553,2939.0
2024-09-20 10:30:00,173.97,174.28,173.45,173.45,4149.0,172.3256,172.6326,171.8105,171.8105,4149.0
2024-09-20 11:00:00,173.61,173.71,173.14,173.34,6728.0,171.969,172.068,171.5034,171.7015,6728.0
2024-09-20 11:30:00,173.37,173.85,173.25,173.5,6548.0,171.7312,172.2067,171.6124,171.86,6548.0
2024-09-20 12:00:00,173.39,174.12,173.34,173.86,5023.0,171.751,172.4741,171.7015,172.2166,5023.0
2024-09-20 12:30:00,174.03,174.54,173.86,174.21,5720.0,172.385,172.8902,172.2166,172.5633,5720.0
2024-09-20 13:00:00,174.17,174.36,173.92,174.03,5855.0,172.5237,172.7119,172.276,172.385,5855.0
2024-09-20 13:30:00,174.12,174.41,173.8,173.89,3400.0,172.4741,172.7614,172.1572,172.2463,3400.0
2024-09-20 14:00:00,173.81,173.81,173.28,173.45,3396.0,172.1671,172.1671,171.6421,171.8105,3396.0
2024-09-20 14:30:00,173.4,173.84,173.01,173.84,7047.0,171.761,172.1968,171.3746,172.1968,7047.0
2024-09-20 15:00:00,173.67,174.06,173.59,173.66,22371.0,172.0284,172.4147,171.9492,172.0185,22371.0
2024-09-20 15:30:00,173.72,174.17,173.41,173.6,31943.0,172.0779,172.5237,171.7709,171.9591,31943.0
2024-09-23 09:30:00,174.13,174.79,173.71,173.71,4853.0,172.484,173.1378,172.068,172.068,4853.0
2024-09-23 10:00:00,173.75,174.67,173.74,174.43,9278.0,172.1076,173.0189,172.0977,172.7812,9278.0
2024-09-23 10:30:00,174.35,175.23,174.2,175.22,5029.0,172.702,173.5737,172.5534,173.5637,5029.0
2024-09-23 11:00:00,175.24,175.59,175.24,175.58,2306.0,173.5836,173.9302,173.5836,173.9203,2306.0
2024-09-23 11:30:00,175.57,175.9,175.56,175.63,5952.0,173.9104,174.2373,173.9005,173.9699,5952.0
2024-09-23 12:00:00,175.56,175.89,175.42,175.59,3264.0,173.9005,174.2274,173.7619,173.9302,3264.0
2024-09-23 12:30:00,175.71,175.71,175.13,175.32,5053.0,174.0491,174.0491,173.4746,173.6628,5053.0
2024-09-23 13:00:00,175.29,175.43,175.26,175.36,2135.0,173.6331,173.7718,173.6034,173.7024,2135.0
2024-09-23 13:30:00,175.44,175.54,175.34,175.38,1526.0,173.7817,173.8807,173.6826,173.7222,1526.0
2024-09-23 14:00:00,175.44,175.51,175.02,175.05,3031.0,173.7817,173.851,173.3656,173.3954,3031.0
2024-09-23 14:30:00,175.04,175.19,174.76,174.81,2716.0,173.3854,173.534,173.1081,173.1576,2716.0
2024-09-23 15:00:00,174.94,174.94,174.71,174.71,1654.0,173.2864,173.2864,173.0586,173.0586,1654.0
2024-09-23 15:30:00,174.8,175.02,174.52,174.84,25670.0,173.1477,173.3656,172.8704,173.1873,25670.0
2024-09-24 09:30:00,174.87,175.05,173.51,174.39,14987.0,173.2171,173.3954,171.8699,172.7416,14987.0
2024-09-24 10:00:00,174.09,175.03,173.78,174.29,5844.0,172.4444,173.3755,172.1374,172.6425,5844.0
2024-09-24 10:30:00,174.39,174.9,174.22,174.38,8894.0,172.7416,173.2468,172.5732,172.7317,8894.0
2024-09-24 11:00:00,174.26,174.62,174.08,174.37,8733.0,172.6128,172.9694,172.4345,172.7218,8733.0
2024-09-24 11:30:00,174.52,174.52,173.64,173.74,5157.0,172.8704,172.8704,171.9987,172.0977,5157.0
2024-09-24 12:00:00,173.6,173.77,173.33,173.39,5941.0,171.9591,172.1275,171.6916,171.751,5941.0
2024-09-24 12:30:00,173.58,173.72,173.46,173.67,2679.0,171.9392,172.0779,171.8204,172.0284,2679.0
2024-09-24 13:00:00,173.69,173.98,173.65,173.74,3897.0,172.0482,172.3355,172.0086,172.0977,3897.0
2024-09-24 13:30:00,173.75,173.75,173.36,173.53,4750.0,172.1076,172.1076,171.7213,171.8897,4750.0
2024-09-24 14:00:00,173.46,173.56,173.33,173.56,4350.0,171.8204,171.9194,171.6916,171.9194,4350.0
2024-09-24 14:30:00,173.43,173.43,173.19,173.31,3177.0,171.7907,171.7907,171.5529,171.6718,3177.0
2024-09-24 15:00:00,173.28,173.54,173.28,173.42,5701.0,171.6421,171.8996,171.6421,171.7808,5701.0
2024-09-24 15:30:00,173.43,173.81,173.09,173.77,33551.0,171.7907,172.1671,171.4539,172.1275,33551.0
2024-09-25 09:30:00,174.15,174.15,172.41,172.47,9712.0,172.5039,172.5039,170.7803,170.8397,9712.0
2024-09-25 10:00:00,172.2,172.43,171.55,171.55,2103.0,170.5723,170.8001,169.9284,169.9284,2103.0
2024-09-25 10:30:00,171.47,171.64,171.05,171.54,3623.0,169.8492,170.0176,169.4332,169.9185,3623.0
2024-09-25 11:00:00,171.4,171.53,171.01,171.28,14150.0,169.7799,169.9086,169.3935,169.661,14150.0
2024-09-25 11:30:00,171.15,171.32,171.07,171.28,4960.0,169.5322,169.7006,169.453,169.661,4960.0
2024-09-25 12:00:00,171.18,171.67,170.99,171.13,9986.0,169.5619,170.0473,169.3737,169.5124,9986.0
2024-09-25 12:30:00,171.02,171.04,170.73,170.74,6563.0,169.4034,169.4233,169.1162,169.1261,6563.0
2024-09-25 13:00:00,170.88,171.28,170.76,170.85,6402.0,169.2648,169.661,169.1459,169.2351,6402.0
2024-09-25 13:30:00,170.81,171.12,170.77,171.0,9226.0,169.1954,169.5025,169.1558,169.3836,9226.0
2024-09-25 14:00:00,170.98,170.98,170.49,170.71,7871.0,169.3638,169.3638,168.8785,169.0964,7871.0
2024-09-25 14:30:00,170.67,170.68,170.17,170.52,3508.0,169.0568,169.0667,168.5615,168.9082,3508.0
2024-09-25 15:00:00,170.27,170.45,170.19,170.38,4048.0,168.6605,168.8388,168.5813,168.7695,4048.0
2024-09-25 15:30:00,170.23,170.5,169.99,170.3,41028.0,168.6209,168.8884,168.3832,168.6903,41028.0
2024-09-26 09:30:00,170.8,172.23,170.29,171.89,77332.0,169.1855,170.602,168.6803,170.2652,77332.0
2024-09-26 10:00:00,172.46,172.51,171.77,172.19,8196.0,170.8298,170.8794,170.1464,170.5624,8196.0
2024-09-26 10:30:00,172.59,173.19,172.4,172.9,10250.0,170.9586,171.5529,170.7704,171.2657,10250.0
2024-09-26 11:00:00,173.11,173.5,172.92,173.25,19575.0,171.4737,171.86,171.2855,171.6124,19575.0
2024-09-26 11:30:00,173.28,173.51,172.98,173.44,24215.0,171.6421,171.8699,171.3449,171.8006,24215.0
2024-09-26 12:00:00,173.44,173.52,172.97,172.97,21053.0,171.8006,171.8798,171.335,171.335,21053.0
2024-09-26 12:30:00,172.92,173.28,172.82,173.16,5794.0,171.2855,171.6421,171.1864,171.5232,5794.0
2024-09-26 13:00:00,173.13,173.7,173.11,173.39,8295.0,171.4935,172.0581,171.4737,171.751,8295.0
2024-09-26 13:30:00,173.54,173.65,173.19,173.19,6600.0,171.8996,172.0086,171.5529,171.5529,6600.0
2024-09-26 14:00:00,173.31,173.5,173.18,173.43,10291.0,171.6718,171.86,171.543,171.7907,10291.0
2024-09-26 14:30:00,173.29,173.8,173.27,173.7,17703.0,171.652,172.1572,171.6322,172.0581,17703.0
2024-09-26 15:00:00,173.7,174.07,173.43,173.55,14893.0,172.0581,172.4246,171.7907,171.9095,14893.0
2024-09-26 15:30:00,173.6,174.47,173.43,174.1,78258.0,171.9591,172.8208,171.7907,172.4543,78258.0
2024-09-27 09:30:00,174.03,175.36,174.03,175.36,15287.0,172.385,173.7024,172.385,173.7024,15287.0
2024-09-27 10:00:00,175.28,175.75,174.92,175.75,9748.0,173.6232,174.0887,173.2666,174.0887,9748.0
2024-09-27 10:30:00,175.78,176.33,175.78,176.05,9233.0,174.1185,174.6633,174.1185,174.3859,9233.0
2024-09-27 11:00:00,176.03,176.76,176.01,176.49,16504.0,174.3661,175.0892,174.3463,174.8217,16504.0
2024-09-27 11:30:00,176.62,176.9,175.41,175.52,12570.0,174.9505,175.2279,173.752,173.8609,12570.0
2024-09-27 12:00:00,175.52,175.53,174.71,175.1,15845.0,173.8609,173.8708,173.0586,173.4449,15845.0
2024-09-27 12:30:00,175.1,175.33,175.02,175.03,10350.0,173.4449,173.6727,173.3656,173.3755,10350.0
2024-09-27 13:00:00,175.03,175.23,174.99,175.23,9799.0,173.3755,173.5737,173.3359,173.5737,9799.0
2024-09-27 13:30:00,175.22,175.62,175.22,175.44,7082.0,173.5637,173.96,173.5637,173.7817,7082.0
2024-09-27 14:00:00,175.48,175.48,175.25,175.31,6317.0,173.8213,173.8213,173.5935,173.6529,6317.0
2024-09-27 14:30:00,175.4,175.62,175.03,175.5,10215.0,173.742,173.96,173.3755,173.8411,10215.0
2024-09-27 15:00:00,175.6,175.7,175.46,175.68,8163.0,173.9402,174.0392,173.8015,174.0194,8163.0
2024-09-27 15:30:00,175.59,176.08,175.47,175.99,57075.0,173.9302,174.4156,173.8114,174.3265,57075.0
2024-09-30 09:30:00,176.29,176.41,175.13,175.94,9554.0,174.6236,174.7425,173.4746,174.2769,9554.0
2024-09-30 10:00:00,175.65,176.47,175.65,176.23,4205.0,173.9897,174.8019,173.9897,174.5642,4205.0
2024-09-30 10:30:00,176.14,176.5,176.04,176.13,7233.0,174.4751,174.8316,174.376,174.4651,7233.0
2024-09-30 11:00:00,176.02,176.23,175.97,176.05,3570.0,174.3562,174.5642,174.3067,174.3859,3570.0
2024-09-30 11:30:00,176.2,176.84,176.2,176.71,2246.0,174.5345,175.1684,174.5345,175.0397,2246.0
2024-09-30 12:00:00,176.9,177.01,176.74,177.01,2206.0,175.2279,175.3368,175.0694,175.3368,2206.0
2024-09-30 12:30:00,176.97,177.08,176.39,176.68,2848.0,175.2972,175.4062,174.7227,175.0099,2848.0
2024-09-30 13:00:00,176.53,176.92,176.48,176.92,1999.0,174.8614,175.2477,174.8118,175.2477,1999.0
2024-09-30 13:30:00,176.74,176.74,176.16,176.16,6727.0,175.0694,175.0694,174.4949,174.4949,6727.0
2024-09-30 14:00:00,176.24,176.26,175.26,175.53,5156.0,174.5741,174.5939,173.6034,173.8708,5156.0
2024-09-30 14:30:00,175.48,176.0,175.47,175.87,3650.0,173.8213,174.3364,173.8114,174.2076,3650.0
2024-09-30 15:00:00,175.69,176.09,175.54,176.08,9723.0,174.0293,174.4255,173.8807,174.4156,9723.0
2024-09-30 15:30:00,176.08,176.8,175.8,176.48,51664.0,174.4156,175.1288,174.1383,174.8118,51664.0
2024-10-01 09:30:00,176.78,176.98,175.0,176.98,13271.0,175.109,175.3071,173.3458,175.3071,13271.0
2024-10-01 10:00:00,176.6,177.4,176.59,177.4,8675.0,174.9307,175.7231,174.9208,175.7231,8675.0
2024-10-01 10:30:00,177.46,178.59,177.45,178.56,15297.0,175.7826,176.9019,175.7727,176.8722,15297.0
2024-10-01 11:00:00,178.61,179.55,178.15,179.33,29133.0,176.9217,177.8528,176.4661,177.6349,29133.0
2024-10-01 11:30:00,179.34,180.98,179.34,180.9,40553.0,177.6448,179.2693,177.6448,179.1901,40553.0
2024-10-01 12:00:00,180.9,181.06,180.63,181.0,27758.0,179.1901,179.3485,178.9226,179.2891,27758.0
2024-10-01 12:30:00,180.94,180.95,180.38,180.88,15075.0,179.2297,179.2396,178.675,179.1702,15075.0
2024-10-01 13:00:00,180.8,180.8,179.66,179.71,5383.0,179.091,179.091,177.9618,178.0113,5383.0
2024-10-01 13:30:00,179.81,180.47,179.76,180.29,7844.0,178.1104,178.7641,178.0608,178.5858,7844.0
2024-10-01 14:00:00,180.4,180.78,180.09,180.78,8440.0,178.6948,179.0712,178.3877,179.0712,8440.0
2024-10-01 14:30:00,180.79,181.07,180.35,180.46,11391.0,179.0811,179.3585,178.6453,178.7542,11391.0
2024-10-01 15:00:00,180.33,180.5,180.0,180.24,13416.0,178.6254,178.7938,178.2986,178.5363,13416.0
2024-10-01 15:30:00,180.13,180.37,179.45,179.74,41958.0,178.4273,178.6651,177.7538,178.041,41958.0
2024-10-02 09:30:00,179.12,179.27,178.06,179.12,13033.0,177.4269,177.5755,176.3769,177.4269,13033.0
2024-10-02 10:00:00,178.94,178.94,177.76,177.77,21104.0,177.2486,177.2486,176.0797,176.0896,21104.0
2024-10-02 10:30:00,177.41,178.63,177.29,178.61,6928.0,175.733,176.9415,175.6142,176.9217,6928.0
2024-10-02 11:00:00,178.64,178.64,178.22,178.56,4200.0,176.9514,176.9514,176.5354,176.8722,4200.0
2024-10-02 11:30:00,178.58,178.91,178.38,178.53,6086.0,176.892,177.2189,176.6939,176.8425,6086.0
2024-10-02 12:00:00,178.44,178.46,177.94,178.34,5868.0,176.7533,176.7731,176.258,176.6543,5868.0
2024-10-02 12:30:00,178.3,178.62,178.09,178.5,9832.0,176.6146,176.9316,176.4066,176.8127,9832.0
2024-10-02 13:00:00,178.42,178.82,178.42,178.7,3950.0,176.7335,177.1297,176.7335,177.0109,3950.0
2024-10-02 13:30:00,178.58,178.87,178.5,178.73,4149.0,176.892,177.1792,176.8127,177.0406,4149.0
2024-10-02 14:00:00,178.95,179.0,178.61,178.61,3261.0,177.2585,177.308,176.9217,176.9217,3261.0
2024-10-02 14:30:00,178.55,178.88,178.51,178.88,6774.0,176.8623,177.1892,176.8226,177.1892,6774.0
2024-10-02 15:00:00,178.96,179.32,178.91,179.0,9032.0,177.2684,177.625,177.2189,177.308,9032.0
2024-10-02 15:30:00,178.99,179.63,178.87,179.62,29501.0,177.2981,177.9321,177.1792,177.9222,29501.0
2024-10-03 09:30:00,179.35,180.45,179.04,180.44,10079.0,177.6547,178.7443,177.3476,178.7344,10079.0
2024-10-03 10:00:00,180.4,182.06,180.4,182.06,14720.0,178.6948,180.3391,178.6948,180.3391,14720.0
2024-10-03 10:30:00,182.05,182.35,181.54,181.99,12200.0,180.3292,180.6264,179.824,180.2698,12200.0
2024-10-03 11:00:00,181.84,182.28,181.63,181.98,12874.0,180.1212,180.557,179.9132,180.2598,12874.0
2024-10-03 11:30:00,182.14,182.9,182.08,182.7,9776.0,180.4183,181.1712,180.3589,180.973,9776.0
2024-10-03 12:00:00,182.7,182.85,182.58,182.62,12177.0,180.973,181.1216,180.8542,180.8938,12177.0
2024-10-03 12:30:00,182.54,182.76,182.38,182.59,8033.0,180.8146,181.0325,180.6561,180.8641,8033.0
2024-10-03 13:00:00,182.5,182.69,182.32,182.48,8948.0,180.7749,180.9631,180.5966,180.7551,8948.0
2024-10-03 13:30:00,182.23,182.77,182.22,182.73,10180.0,180.5075,181.0424,180.4976,181.0028,10180.0
2024-10-03 14:00:00,182.71,183.0,182.71,182.96,15027.0,180.9829,181.2702,180.9829,181.2306,15027.0
2024-10-03 14:30:00,182.94,183.1,182.85,183.01,14119.0,181.2108,181.3693,181.1216,181.2801,14119.0
2024-10-03 15:00:00,182.98,183.35,182.91,183.26,23081.0,181.2504,181.6169,181.1811,181.5277,23081.0
2024-10-03 15:30:00,183.33,183.75,183.07,183.55,75296.0,181.5971,182.0131,181.3395,181.815,75296.0
2024-10-04 09:30:00,184.27,184.68,183.71,184.4,41163.0,182.5282,182.9343,181.9735,182.657,41163.0
2024-10-04 10:00:00,184.33,184.82,183.64,183.75,27937.0,182.5876,183.073,181.9042,182.0131,27937.0
2024-10-04 10:30:00,183.75,184.06,183.13,183.31,50869.0,182.0131,182.3202,181.399,181.5773,50869.0
2024-10-04 11:00:00,183.34,183.5,183.27,183.5,12474.0,181.607,181.7655,181.5377,181.7655,12474.0
2024-10-04 11:30:00,183.5,184.13,183.44,184.13,12290.0,181.7655,182.3895,181.706,182.3895,12290.0
2024-10-04 12:00:00,184.17,184.35,183.02,183.21,8749.0,182.4291,182.6074,181.29,181.4782,8749.0
2024-10-04 12:30:00,183.29,183.82,183.18,183.78,4000.0,181.5575,182.0825,181.4485,182.0428,4000.0
2024-10-04 13:00:00,183.88,184.01,183.52,183.52,5018.0,182.1419,182.2707,181.7853,181.7853,5018.0
2024-10-04 13:30:00,183.32,183.51,182.42,182.42,4649.0,181.5872,181.7754,180.6957,180.6957,4649.0
2024-10-04 14:00:00,182.45,182.61,182.01,182.19,5994.0,180.7254,180.8839,180.2896,180.4679,5994.0
2024-10-04 14:30:00,182.1,182.83,181.63,182.6,10775.0,180.3787,181.1018,179.9132,180.874,10775.0
2024-10-04 15:00:00,182.6,182.6,182.17,182.44,11082.0,180.874,180.874,180.4481,180.7155,11082.0
2024-10-04 15:30:00,182.44,182.62,181.71,182.16,47228.0,180.7155,180.8938,179.9924,180.4381,47228.0
2024-10-07 09:30:00,181.44,181.9,180.55,180.71,11371.0,179.725,180.1806,178.8434,179.0019,11371.0
2024-10-07 10:00:00,180.6,180.91,180.15,180.25,5742.0,178.8929,179.2,178.4471,178.5462,5742.0
2024-10-07 10:30:00,180.4,180.56,179.9,180.0,3393.0,178.6948,178.8533,178.1995,178.2986,3393.0
2024-10-07 11:00:00,179.91,180.54,179.67,180.33,9138.0,178.2094,178.8335,177.9717,178.6254,9138.0
2024-10-07 11:30:00,180.22,180.39,179.7,179.71,5209.0,178.5165,178.6849,178.0014,178.0113,5209.0
2024-10-07 12:00:00,179.63,180.33,179.55,180.07,15113.0,177.9321,178.6254,177.8528,178.3679,15113.0
2024-10-07 12:30:00,180.2,180.45,180.15,180.29,9722.0,178.4967,178.7443,178.4471,178.5858,9722.0
2024-10-07 13:00:00,180.2,180.58,180.2,180.48,2628.0,178.4967,178.8731,178.4967,178.774,2628.0
2024-10-07 13:30:00,180.48,180.55,180.22,180.26,2730.0,178.774,178.8434,178.5165,178.5561,2730.0
2024-10-07 14:00:00,180.3,180.94,180.15,180.75,7181.0,178.5957,179.2297,178.4471,179.0415,7181.0
2024-10-07 14:30:00,180.39,180.64,180.18,180.58,7231.0,178.6849,178.9325,178.4769,178.8731,7231.0
2024-10-07 15:00:00,180.48,180.48,179.78,179.99,8912.0,178.774,178.774,178.0806,178.2887,8912.0
2024-10-07 15:30:00,180.01,180.32,179.51,179.83,40723.0,178.3085,178.6155,177.8132,178.1302,40723.0
2024-10-08 09:30:00,180.0,180.61,179.51,179.77,8998.0,178.2986,178.9028,177.8132,178.0707,8998.0
2024-10-08 10:00:00,179.74,180.09,179.2,179.87,27506.0,178.041,178.3877,177.5061,178.1698,27506.0
2024-10-08 10:30:00,179.88,180.3,179.52,179.75,22303.0,178.1797,178.5957,177.8231,178.0509,22303.0
2024-10-08 11:00:00,180.16,180.58,180.16,180.51,4466.0,178.4571,178.8731,178.4571,178.8037,4466.0
2024-10-08 11:30:00,180.54,180.91,180.42,180.84,19124.0,178.8335,179.2,178.7146,179.1306,19124.0
2024-10-08 12:00:00,180.95,181.07,180.85,180.98,5187.0,179.2396,179.3585,179.1405,179.2693,5187.0
2024-10-08 12:30:00,181.04,181.71,180.99,181.09,52279.0,179.3287,179.9924,179.2792,179.3783,52279.0
2024-10-08 13:00:00,181.12,181.17,180.79,181.17,6125.0,179.408,179.4575,179.0811,179.4575,6125.0
2024-10-08 13:30:00,181.08,181.14,180.37,180.53,4223.0,179.3684,179.4278,178.6651,178.8236,4223.0
2024-10-08 14:00:00,180.53,180.88,180.43,180.64,3484.0,178.8236,179.1702,178.7245,178.9325,3484.0
2024-10-08 14:30:00,180.52,181.29,180.52,180.99,15291.0,178.8136,179.5764,178.8136,179.2792,15291.0
2024-10-08 15:00:00,180.98,181.14,180.85,180.88,24566.0,179.2693,179.4278,179.1405,179.1702,24566.0
2024-10-08 15:30:00,180.83,181.69,180.79,181.43,40071.0,179.1207,179.9726,179.0811,179.715,40071.0
2024-10-09 09:30:00,181.35,183.09,181.35,183.09,14262.0,179.6358,181.3594,179.6358,181.3594,14262.0
2024-10-09 10:00:00,182.81,183.1,182.06,182.38,8209.0,181.082,181.3693,180.3391,180.6561,8209.0
2024-10-09 10:30:00,182.18,183.24,182.04,183.12,7266.0,180.458,181.5079,180.3193,181.3891,7266.0
2024-10-09 11:00:00,183.23,183.55,183.09,183.45,8544.0,181.498,181.815,181.3594,181.716,8544.0
2024-10-09 11:30:00,183.42,183.85,183.4,183.4,3926.0,181.6862,182.1122,181.6664,181.6664,3926.0
2024-10-09 12:00:00,183.3,183.55,183.11,183.11,2102.0,181.5674,181.815,181.3792,181.3792,2102.0
2024-10-09 12:30:00,183.12,183.12,182.71,182.71,1726.0,181.3891,181.3891,180.9829,180.9829,1726.0
2024-10-09 13:00:00,182.74,182.76,182.52,182.76,1848.0,181.0127,181.0325,180.7947,181.0325,1848.0
2024-10-09 13:30:00,182.59,182.59,182.16,182.3,11127.0,180.8641,180.8641,180.4381,180.5768,11127.0
2024-10-09 14:00:00,182.39,182.4,181.88,181.88,4786.0,180.666,180.6759,180.1608,180.1608,4786.0
2024-10-09 14:30:00,181.8,181.81,181.46,181.52,7680.0,180.0815,180.0915,179.7448,179.8042,7680.0
2024-10-09 15:00:00,181.51,182.1,181.49,182.09,4078.0,179.7943,180.3787,179.7745,180.3688,4078.0
2024-10-09 15:30:00,182.11,182.69,182.08,182.36,21730.0,180.3886,180.9631,180.3589,180.6363,21730.0
2024-10-10 09:30:00,181.77,182.2,181.6,181.92,8154.0,180.0518,180.4778,179.8834,180.2004,8154.0
2024-10-10 10:00:00,181.93,182.77,181.81,181.82,5984.0,180.2103,181.0424,180.0915,180.1014,5984.0
2024-10-10 10:30:00,181.88,182.22,181.76,181.94,6000.0,180.1608,180.4976,180.0419,180.2202,6000.0
2024-10-10 11:00:00,182.05,182.34,181.32,182.18,18214.0,180.3292,180.6164,179.6061,180.458,18214.0
2024-10-10 11:30:00,182.35,182.5,181.68,181.9,6985.0,180.6264,180.7749,179.9627,180.1806,6985.0
2024-10-10 12:00:00,181.9,181.96,181.72,181.91,8661.0,180.1806,180.24,180.0023,180.1905,8661.0
2024-10-10 12:30:00,181.91,181.92,181.62,181.77,4381.0,180.1905,180.2004,179.9033,180.0518,4381.0
2024-10-10 13:00:00,181.67,181.67,181.24,181.58,3996.0,179.9528,179.9528,179.5268,179.8636,3996.0
2024-10-10 13:30:00,181.58,181.75,180.89,181.38,6688.0,179.8636,180.032,179.1802,179.6655,6688.0
2024-10-10 14:00:00,181.43,181.43,180.87,181.25,10164.0,179.715,179.715,179.1603,179.5367,10164.0
2024-10-10 14:30:00,181.25,181.4,180.88,180.88,9165.0,179.5367,179.6853,179.1702,179.1702,9165.0
2024-10-10 15:00:00,181.04,181.39,181.01,181.31,11565.0,179.3287,179.6754,179.299,179.5962,11565.0
2024-10-10 15:30:00,181.34,182.44,181.18,181.56,38808.0,179.6259,180.7155,179.4674,179.8438,38808.0
2024-10-11 09:30:00,182.58,183.68,182.58,183.34,6247.0,180.8542,181.9438,180.8542,181.607,6247.0
2024-10-11 10:00:00,183.34,184.52,183.32,184.51,3197.0,181.607,182.7758,181.5872,182.7659,3197.0
2024-10-11 10:30:00,184.43,184.81,184.05,184.26,31409.0,182.6867,183.0631,182.3103,182.5183,31409.0
2024-10-11 11:00:00,184.04,184.04,183.59,183.84,10378.0,182.3004,182.3004,181.8546,182.1023,10378.0
2024-10-11 11:30:00,183.96,184.32,183.8,184.16,9146.0,182.2211,182.5777,182.0626,182.4192,9146.0
2024-10-11 12:00:00,184.15,184.15,183.24,183.24,7869.0,182.4093,182.4093,181.5079,181.5079,7869.0
2024-10-11 12:30:00,183.13,183.76,182.98,183.76,6962.0,181.399,182.023,181.2504,182.023,6962.0
2024-10-11 13:00:00,183.92,183.92,183.08,183.08,1955.0,182.1815,182.1815,181.3495,181.3495,1955.0
2024-10-11 13:30:00,183.24,183.57,183.01,183.19,10105.0,181.5079,181.8348,181.2801,181.4584,10105.0
2024-10-11 14:00:00,183.21,183.41,183.01,183.04,9314.0,181.4782,181.6763,181.2801,181.3098,9314.0
2024-10-11 14:30:00,183.06,183.14,182.75,183.12,19805.0,181.3296,181.4089,181.0226,181.3891,19805.0
2024-10-11 15:00:00,183.25,183.75,183.0,183.51,17281.0,181.5178,182.0131,181.2702,181.7754,17281.0
2024-10-11 15:30:00,183.43,183.62,183.09,183.34,28549.0,181.6961,181.8843,181.3594,181.607,28549.0
2024-10-14 09:30:00,183.74,183.74,182.98,183.5,13104.0,182.0032,182.0032,181.2504,181.7655,13104.0
2024-10-14 10:00:00,183.19,183.94,182.96,183.94,8067.0,181.4584,182.2013,181.2306,182.2013,8067.0
2024-10-14 10:30:00,183.97,184.26,183.43,183.43,7767.0,182.231,182.5183,181.6961,181.6961,7767.0
2024-10-14 11:00:00,183.39,183.55,183.27,183.5,11323.0,181.6565,181.815,181.5377,181.7655,11323.0
2024-10-14 11:30:00,183.5,183.93,183.49,183.68,8446.0,181.7655,182.1914,181.7556,181.9438,8446.0
2024-10-14 12:00:00,183.82,183.85,183.56,183.67,3518.0,182.0825,182.1122,181.8249,181.9339,3518.0
2024-10-14 12:30:00,183.78,184.0,183.6,183.86,22705.0,182.0428,182.2608,181.8645,182.1221,22705.0
2024-10-14 13:00:00,183.85,183.85,183.27,183.44,3104.0,182.1122,182.1122,181.5377,181.706,3104.0
2024-10-14 13:30:00,183.44,183.54,183.32,183.34,5984.0,181.706,181.8051,181.5872,181.607,5984.0
2024-10-14 14:00:00,183.3,183.92,183.27,183.92,11967.0,181.5674,182.1815,181.5377,182.1815,11967.0
2024-10-14 14:30:00,183.93,183.93,183.77,183.87,4079.0,182.1914,182.1914,182.0329,182.132,4079.0
2024-10-14 15:00:00,183.78,184.37,183.75,184.21,5416.0,182.0428,182.6273,182.0131,182.4688,5416.0
2024-10-14 15:30:00,184.2,184.65,184.11,184.25,23871.0,182.4589,182.9046,182.3697,182.5084,23871.0
2024-10-15 09:30:00,184.5,185.02,184.04,184.04,6977.0,182.756,183.2711,182.3004,182.3004,6977.0
2024-10-15 10:00:00,184.29,185.7,183.79,185.52,18489.0,182.548,183.9447,182.0527,183.7664,18489.0
2024-10-15 10:30:00,185.82,186.03,185.09,185.39,14312.0,184.0636,184.2716,183.3405,183.6376,14312.0
2024-10-15 11:00:00,185.41,185.58,185.24,185.41,21486.0,183.6574,183.8258,183.489,183.6574,21486.0
2024-10-15 11:30:00,185.25,185.31,184.75,185.0,9369.0,183.4989,183.5584,183.0037,183.2513,9369.0
2024-10-15 12:00:00,185.02,185.34,184.93,185.25,13663.0,183.2711,183.5881,183.182,183.4989,13663.0
2024-10-15 12:30:00,185.19,185.19,184.8,185.13,2075.0,183.4395,183.4395,183.0532,183.3801,2075.0
2024-10-15 13:00:00,185.2,185.2,184.7,184.73,2246.0,183.4494,183.4494,182.9541,182.9839,2246.0
2024-10-15 13:30:00,184.78,185.14,184.54,184.54,10211.0,183.0334,183.39,182.7957,182.7957,10211.0
2024-10-15 14:00:00,184.58,184.76,184.33,184.5,4441.0,182.8353,183.0136,182.5876,182.756,4441.0
2024-10-15 14:30:00,184.5,184.64,184.3,184.31,9963.0,182.756,182.8947,182.5579,182.5678,9963.0
2024-10-15 15:00:00,184.39,184.45,184.1,184.24,5118.0,182.6471,182.7065,182.3598,182.4985,5118.0
2024-10-15 15:30:00,184.22,184.93,184.22,184.79,66589.0,182.4787,183.182,182.4787,183.0433,66589.0
2024-10-16 09:30:00,184.16,186.35,183.07,186.24,11541.0,182.4192,184.5885,181.3395,184.4796,11541.0
2024-10-16 10:00:00,186.28,186.7,185.96,186.49,6082.0,184.5192,184.9352,184.2022,184.7272,6082.0
2024-10-16 10:30:00,186.77,186.77,185.34,185.65,21920.0,185.0046,185.0046,183.5881,183.8952,21920.0
2024-10-16 11:00:00,185.67,185.8,185.25,185.44,3443.0,183.915,184.0437,183.4989,183.6871,3443.0
2024-10-16 11:30:00,185.44,185.49,185.24,185.33,3252.0,183.6871,183.7367,183.489,183.5782,3252.0
2024-10-16 12:00:00,185.33,185.71,185.25,185.62,3762.0,183.5782,183.9546,183.4989,183.8654,3762.0
2024-10-16 12:30:00,185.47,185.55,185.47,185.5,637.0,183.7169,183.7961,183.7169,183.7466,637.0
2024-10-16 13:00:00,185.39,185.69,185.39,185.61,5644.0,183.6376,183.9348,183.6376,183.8555,5644.0
2024-10-16 13:30:00,185.61,185.61,185.01,185.01,4365.0,183.8555,183.8555,183.2612,183.2612,4365.0
2024-10-16 14:00:00,185.16,185.98,185.16,185.84,42584.0,183.4098,184.222,183.4098,184.0834,42584.0
2024-10-16 14:30:00,185.84,185.94,185.28,185.46,7192.0,184.0834,184.1824,183.5287,183.707,7192.0
2024-10-16 15:00:00,185.47,185.67,185.3,185.41,8071.0,183.7169,183.915,183.5485,183.6574,8071.0
2024-10-16 15:30:00,185.42,186.16,185.34,185.74,21386.0,183.6673,184.4003,183.5881,183.9843,21386.0
2024-10-17 09:30:00,186.12,186.93,184.8,184.8,6485.0,184.3607,185.1631,183.0532,183.0532,6485.0
2024-10-17 10:00:00,184.8,185.84,184.61,185.37,5013.0,183.0532,184.0834,182.865,183.6178,5013.0
2024-10-17 10:30:00,185.09,185.34,184.63,184.86,6666.0,183.3405,183.5881,182.8848,183.1126,6666.0
2024-10-17 11:00:00,184.41,185.0,184.37,184.81,5299.0,182.6669,183.2513,182.6273,183.0631,5299.0
2024-10-17 11:30:00,185.04,185.05,184.68,184.77,4035.0,183.2909,183.3008,182.9343,183.0235,4035.0
2024-10-17 12:00:00,184.77,185.06,184.76,184.95,3765.0,183.0235,183.3107,183.0136,183.2018,3765.0
2024-10-17 12:30:00,184.95,185.08,184.85,184.98,3206.0,183.2018,183.3305,183.1027,183.2315,3206.0
2024-10-17 13:00:00,184.98,185.12,184.88,185.0,7030.0,183.2315,183.3702,183.1324,183.2513,7030.0
2024-10-17 13:30:00,184.9,185.24,184.86,185.07,11152.0,183.1522,183.489,183.1126,183.3206,11152.0
2024-10-17 14:00:00,184.94,185.11,184.88,184.95,12732.0,183.1919,183.3603,183.1324,183.2018,12732.0
2024-10-17 14:30:00,184.94,185.01,184.79,184.83,14910.0,183.1919,183.2612,183.0433,183.0829,14910.0
2024-10-17 15:00:00,184.83,185.47,184.83,185.47,16683.0,183.0829,183.7169,183.0829,183.7169,16683.0
2024-10-17 15:30:00,185.45,186.16,185.37,185.95,28235.0,183.697,184.4003,183.6178,184.1923,28235.0
2024-10-18 09:30:00,186.34,186.34,185.53,185.53,23454.0,184.5786,184.5786,183.7763,183.7763,23454.0
2024-10-18 10:00:00,185.04,185.96,185.04,185.76,2389.0,183.2909,184.2022,183.2909,184.0041,2389.0
2024-10-18 10:30:00,185.77,185.77,185.05,185.54,3848.0,184.014,184.014,183.3008,183.7862,3848.0
2024-10-18 11:00:00,185.46,185.92,185.28,185.86,4283.0,183.707,184.1626,183.5287,184.1032,4283.0
2024-10-18 11:30:00,186.05,186.4,185.7,186.38,9423.0,184.2914,184.6381,183.9447,184.6183,9423.0
2024-10-18 12:00:00,186.08,186.08,185.35,185.49,8716.0,184.3211,184.3211,183.598,183.7367,8716.0
2024-10-18 12:30:00,185.53,185.77,185.5,185.71,6918.0,183.7763,184.014,183.7466,183.9546,6918.0
2024-10-18 13:00:00,185.69,185.81,185.55,185.55,4788.0,183.9348,184.0536,183.7961,183.7961,4788.0
2024-10-18 13:30:00,185.54,185.67,185.5,185.57,1887.0,183.7862,183.915,183.7466,183.8159,1887.0
2024-10-18 14:00:00,185.61,186.54,185.34,186.53,9709.0,183.8555,184.7767,183.5881,184.7668,9709.0
2024-10-18 14:30:00,186.53,186.83,185.99,186.33,12799.0,184.7668,185.064,184.2319,184.5687,12799.0
2024-10-18 15:00:00,186.22,186.4,186.02,186.17,6206.0,184.4598,184.6381,184.2617,184.4102,6206.0
2024-10-18 15:30:00,186.22,186.44,185.89,186.12,23378.0,184.4598,184.6777,184.1329,184.3607,23378.0
2024-10-21 09:30:00,185.57,186.53,185.11,186.53,9499.0,183.8159,184.7668,183.3603,184.7668,9499.0
2024-10-21 10:00:00,186.47,186.92,186.06,186.06,23210.0,184.7074,185.1532,184.3013,184.3013,23210.0
2024-10-21 10:30:00,186.04,186.42,185.18,185.18,30589.0,184.2815,184.6579,183.4296,183.4296,30589.0
2024-10-21 11:00:00,185.21,185.21,184.66,184.94,1963.0,183.4593,183.4593,182.9145,183.1919,1963.0
2024-10-21 11:30:00,184.67,185.11,184.37,185.11,2540.0,182.9244,183.3603,182.6273,183.3603,2540.0
2024-10-21 12:00:00,184.87,185.03,184.8,185.03,2153.0,183.1225,183.281,183.0532,183.281,2153.0
2024-10-21 12:30:00,184.97,185.39,184.96,185.39,5873.0,183.2216,183.6376,183.2117,183.6376,5873.0
2024-10-21 13:00:00,185.27,185.37,185.12,185.3,3146.0,183.5187,183.6178,183.3702,183.5485,3146.0
2024-10-21 13:30:00,185.13,185.19,184.95,185.03,4075.0,183.3801,183.4395,183.2018,183.281,4075.0
2024-10-21 14:00:00,184.91,185.15,184.81,184.86,4489.0,183.1622,183.3999,183.0631,183.1126,4489.0
2024-10-21 14:30:00,184.93,185.02,184.82,184.98,5711.0,183.182,183.2711,183.073,183.2315,5711.0
2024-10-21 15:00:00,184.96,185.2,184.94,185.12,8221.0,183.2117,183.4494,183.1919,183.3702,8221.0
2024-10-21 15:30:00,185.12,185.12,184.32,185.04,36155.0,183.3702,183.3702,182.5777,183.2909,36155.0
2024-10-22 09:30:00,184.18,184.31,182.78,183.03,8914.0,182.4391,182.5678,181.0523,181.2999,8914.0
2024-10-22 10:00:00,183.36,183.36,182.29,182.7,5892.0,181.6268,181.6268,180.5669,180.973,5892.0
2024-10-22 10:30:00,182.6,183.25,182.31,183.06,9798.0,180.874,181.5178,180.5867,181.3296,9798.0
2024-10-22 11:00:00,183.12,183.31,183.01,183.25,3579.0,181.3891,181.5773,181.2801,181.5178,3579.0
2024-10-22 11:30:00,183.46,183.51,183.19,183.36,5107.0,181.7259,181.7754,181.4584,181.6268,5107.0
2024-10-22 12:00:00,183.12,183.25,182.92,183.25,5159.0,181.3891,181.5178,181.191,181.5178,5159.0
2024-10-22 12:30:00,183.37,183.78,183.35,183.75,6735.0,181.6367,182.0428,181.6169,182.0131,6735.0
2024-10-22 13:00:00,183.55,183.82,183.48,183.81,5523.0,181.815,182.0825,181.7457,182.0726,5523.0
2024-10-22 13:30:00,183.69,184.41,183.69,184.33,4477.0,181.9537,182.6669,181.9537,182.5876,4477.0
2024-10-22 14:00:00,184.37,184.52,184.14,184.5,8252.0,182.6273,182.7758,182.3994,182.756,8252.0
2024-10-22 14:30:00,184.43,184.73,184.04,184.04,21711.0,182.6867,182.9839,182.3004,182.3004,21711.0
2024-10-22 15:00:00,184.04,184.21,183.69,183.73,7847.0,182.3004,182.4688,181.9537,181.9933,7847.0
2024-10-22 15:30:00,183.7,183.97,183.2,183.28,41018.0,181.9636,182.231,181.4683,181.5476,41018.0
2024-10-23 09:30:00,183.21,184.23,182.87,183.43,9381.0,181.4782,182.4886,181.1414,181.6961,9381.0
2024-10-23 10:00:00,183.45,184.63,183.45,183.71,9523.0,181.716,182.8848,181.716,181.9735,9523.0
2024-10-23 10:30:00,183.69,184.05,183.36,183.55,5000.0,181.9537,182.3103,181.6268,181.815,5000.0
2024-10-23 11:00:00,183.34,183.41,182.85,183.24,7822.0,181.607,181.6763,181.1216,181.5079,7822.0
2024-10-23 11:30:00,183.24,183.94,183.23,183.78,6431.0,181.5079,182.2013,181.498,182.0428,6431.0
2024-10-23 12:00:00,183.59,183.75,183.46,183.71,4854.0,181.8546,182.0131,181.7259,181.9735,4854.0
2024-10-23 12:30:00,183.65,184.14,183.48,184.14,4272.0,181.9141,182.3994,181.7457,182.3994,4272.0
2024-10-23 13:00:00,183.99,184.01,183.8,183.97,3781.0,182.2508,182.2707,182.0626,182.231,3781.0
2024-10-23 13:30:00,184.0,184.12,183.81,184.04,3618.0,182.2608,182.3796,182.0726,182.3004,3618.0
2024-10-23 14:00:00,183.98,184.25,183.6,183.99,7825.0,182.2409,182.5084,181.8645,182.2508,7825.0
2024-10-23 14:30:00,183.9,184.74,183.89,184.36,8066.0,182.1617,182.9938,182.1518,182.6174,8066.0
2024-10-23 15:00:00,184.4,184.4,183.75,183.92,12280.0,182.657,182.657,182.0131,182.1815,12280.0
2024-10-23 15:30:00,183.74,184.74,183.52,184.4,58413.0,182.0032,182.9938,181.7853,182.657,58413.0
2024-10-24 09:30:00,184.44,184.95,183.85,184.89,7188.0,182.6966,183.2018,182.1122,183.1423,7188.0
2024-10-24 10:00:00,184.5,185.11,183.55,184.4,10459.0,182.756,183.3603,181.815,182.657,10459.0
2024-10-24 10:30:00,184.33,184.6,184.09,184.09,4462.0,182.5876,182.8551,182.3499,182.3499,4462.0
2024-10-24 11:00:00,183.97,184.15,183.74,183.82,7934.0,182.231,182.4093,182.0032,182.0825,7934.0
2024-10-24 11:30:00,183.96,184.16,183.84,184.14,10230.0,182.2211,182.4192,182.1023,182.3994,10230.0
2024-10-24 12:00:00,184.36,184.77,183.87,184.62,8049.0,182.6174,183.0235,182.132,182.8749,8049.0
2024-10-24 12:30:00,184.87,185.06,184.53,185.02,6937.0,183.1225,183.3107,182.7857,183.2711,6937.0
2024-10-24 13:00:00,185.07,185.21,184.38,184.52,25516.0,183.3206,183.4593,182.6372,182.7758,25516.0
2024-10-24 13:30:00,184.65,184.67,184.38,184.4,13582.0,182.9046,182.9244,182.6372,182.657,13582.0
2024-10-24 14:00:00,184.36,184.69,184.33,184.42,38421.0,182.6174,182.9442,182.5876,182.6768,38421.0
2024-10-24 14:30:00,184.36,184.49,184.18,184.18,14321.0,182.6174,182.7461,182.4391,182.4391,14321.0
2024-10-24 15:00:00,184.19,184.58,184.1,184.55,25905.0,182.449,182.8353,182.3598,182.8056,25905.0
2024-10-24 15:30:00,184.55,184.89,184.35,184.64,36121.0,182.8056,183.1423,182.6074,182.8947,36121.0
2024-10-25 09:30:00,184.78,185.32,184.69,184.93,4256.0,183.0334,183.5683,182.9442,183.182,4256.0
2024-10-25 10:00:00,185.12,185.56,185.08,185.28,13824.0,183.3702,183.806,183.3305,183.5287,13824.0
2024-10-25 10:30:00,185.29,185.3,184.63,184.64,7251.0,183.5386,183.5485,182.8848,182.8947,7251.0
2024-10-25 11:00:00,184.48,184.49,183.69,183.7,4124.0,182.7362,182.7461,181.9537,181.9636,4124.0
2024-10-25 11:30:00,183.81,183.92,183.28,183.63,8411.0,182.0726,182.1815,181.5476,181.8943,8411.0
2024-10-25 12:00:00,183.66,184.11,183.66,184.1,6374.0,181.924,182.3697,181.924,182.3598,6374.0
2024-10-25 12:30:00,184.1,184.25,183.66,183.67,8297.0,182.3598,182.5084,181.924,181.9339,8297.0
2024-10-25 13:00:00,183.65,183.66,182.58,182.64,12246.0,181.9141,181.924,180.8542,180.9136,12246.0
2024-10-25 13:30:00,182.58,182.74,182.31,182.55,10963.0,180.8542,181.0127,180.5867,180.8245,10963.0
2024-10-25 14:00:00,182.47,182.72,182.38,182.6,11844.0,180.7452,180.9929,180.6561,180.874,11844.0
2024-10-25 14:30:00,182.52,182.94,182.49,182.88,4635.0,180.7947,181.2108,180.765,181.1513,4635.0
2024-10-25 15:00:00,182.93,183.18,182.6,183.18,14593.0,181.2009,181.4485,180.874,181.4485,14593.0
2024-10-25 15:30:00,183.17,183.17,182.23,182.47,29724.0,181.4386,181.4386,180.5075,180.7452,29724.0
2024-10-28 09:30:00,183.64,184.15,183.35,183.99,3396.0,181.9042,182.4093,181.6169,182.2508,3396.0
2024-10-28 10:00:00,183.88,184.52,183.54,184.38,4310.0,182.1419,182.7758,181.8051,182.6372,4310.0
2024-10-28 10:30:00,184.12,184.29,183.81,183.89,10642.0,182.3796,182.548,182.0726,182.1518,10642.0
2024-10-28 11:00:00,183.85,184.07,183.69,183.78,4377.0,182.1122,182.3301,181.9537,182.0428,4377.0
2024-10-28 11:30:00,183.89,184.08,183.57,183.72,7077.0,182.1518,182.34,181.8348,181.9834,7077.0
2024-10-28 12:00:00,183.69,183.75,183.4,183.52,15277.0,181.9537,182.0131,181.6664,181.7853,15277.0
2024-10-28 12:30:00,183.56,183.56,183.17,183.3,3293.0,181.8249,181.8249,181.4386,181.5674,3293.0
2024-10-28 13:00:00,183.19,183.41,183.08,183.41,3329.0,181.4584,181.6763,181.3495,181.6763,3329.0
2024-10-28 13:30:00,183.41,183.67,183.32,183.56,11328.0,181.6763,181.9339,181.5872,181.8249,11328.0
2024-10-28 14:00:00,183.51,183.74,183.41,183.41,5958.0,181.7754,182.0032,181.6763,181.6763,5958.0
2024-10-28 14:30:00,183.46,183.88,183.46,183.49,9613.0,181.7259,182.1419,181.7259,181.7556,9613.0
2024-10-28 15:00:00,183.59,183.89,183.57,183.78,6062.0,181.8546,182.1518,181.8348,182.0428,6062.0
2024-10-28 15:30:00,183.75,183.96,183.23,183.64,26362.0,182.0131,182.2211,181.498,181.9042,26362.0
2024-10-29 09:30:00,183.35,183.65,182.78,182.78,5976.0,181.6169,181.9141,181.0523,181.0523,5976.0
2024-10-29 10:00:00,182.78,183.23,182.63,183.04,5097.0,181.0523,181.498,180.9037,181.3098,5097.0
2024-10-29 10:30:00,182.88,183.18,182.74,183.13,4345.0,181.1513,181.4485,181.0127,181.399,4345.0
2024-10-29 11:00:00,183.1,183.19,182.69,183.0,4393.0,181.3693,181.4584,180.9631,181.2702,4393.0
2024-10-29 11:30:00,183.07,183.32,182.97,183.01,9520.0,181.3395,181.5872,181.2405,181.2801,9520.0
2024-10-29 12:00:00,183.05,183.16,182.81,182.81,7964.0,181.3197,181.4287,181.082,181.082,7964.0
2024-10-29 12:30:00,182.65,183.19,182.65,182.94,8718.0,180.9235,181.4584,180.9235,181.2108,8718.0
2024-10-29 13:00:00,182.89,183.1,182.58,182.6,6619.0,181.1612,181.3693,180.8542,180.874,6619.0
2024-10-29 13:30:00,182.73,182.79,182.4,182.61,4441.0,181.0028,181.0622,180.6759,180.8839,4441.0
2024-10-29 14:00:00,182.68,183.43,182.56,183.43,6671.0,180.9532,181.6961,180.8344,181.6961,6671.0
2024-10-29 14:30:00,183.36,183.68,183.28,183.42,7442.0,181.6268,181.9438,181.5476,181.6862,7442.0
2024-10-29 15:00:00,183.41,183.53,183.0,183.07,5579.0,181.6763,181.7952,181.2702,181.3395,5579.0
2024-10-29 15:30:00,183.06,183.06,182.51,182.69,25376.0,181.3296,181.3296,180.7848,180.9631,25376.0
2024-10-30 09:30:00,182.55,183.68,181.99,183.63,12332.0,180.8245,181.9438,180.2698,181.8943,12332.0
2024-10-30 10:00:00,183.64,183.64,182.91,182.97,14713.0,181.9042,181.9042,181.1811,181.2405,14713.0
2024-10-30 10:30:00,182.96,183.06,182.62,182.91,8249.0,181.2306,181.3296,180.8938,181.1811,8249.0
2024-10-30 11:00:00,183.05,183.07,182.57,182.63,9159.0,181.3197,181.3395,180.8443,180.9037,9159.0
2024-10-30 11:30:00,182.63,182.9,182.52,182.65,8737.0,180.9037,181.1712,180.7947,180.9235,8737.0
2024-10-30 12:00:00,182.68,182.79,182.44,182.59,8712.0,180.9532,181.0622,180.7155,180.8641,8712.0
2024-10-30 12:30:00,182.67,182.68,182.32,182.33,3502.0,180.9433,180.9532,180.5966,180.6065,3502.0
2024-10-30 13:00:00,182.33,182.33,182.0,182.17,8845.0,180.6065,180.6065,180.2797,180.4481,8845.0
2024-10-30 13:30:00,182.09,182.09,181.75,181.89,8123.0,180.3688,180.3688,180.032,180.1707,8123.0
2024-10-30 14:00:00,181.98,182.33,181.97,182.02,7030.0,180.2598,180.6065,180.2499,180.2995,7030.0
2024-10-30 14:30:00,182.0,182.78,181.9,182.61,9504.0,180.2797,181.0523,180.1806,180.8839,9504.0
2024-10-30 15:00:00,182.63,182.65,182.16,182.54,12106.0,180.9037,180.9235,180.4381,180.8146,12106.0
2024-10-30 15:30:00,182.42,182.88,182.28,182.79,48319.0,180.6957,181.1513,180.557,181.0622,48319.0
2024-10-31 09:30:00,182.43,183.94,181.52,183.78,8439.0,180.7056,182.2013,179.8042,182.0428,8439.0
2024-10-31 10:00:00,183.92,184.0,182.3,182.75,8723.0,182.1815,182.2608,180.5768,181.0226,8723.0
2024-10-31 10:30:00,182.67,183.84,182.55,183.29,36940.0,180.9433,182.1023,180.8245,181.5575,36940.0
2024-10-31 11:00:00,183.21,183.21,182.74,182.88,6495.0,181.4782,181.4782,181.0127,181.1513,6495.0
2024-10-31 11:30:00,182.88,182.98,182.52,182.79,5925.0,181.1513,181.2504,180.7947,181.0622,5925.0
2024-10-31 12:00:00,182.67,183.99,182.54,183.82,6289.0,180.9433,182.2508,180.8146,182.0825,6289.0
2024-10-31 12:30:00,183.72,183.72,183.3,183.3,4263.0,181.9834,181.9834,181.5674,181.5674,4263.0
2024-10-31 13:00:00,183.36,183.73,182.74,182.75,11625.0,181.6268,181.9933,181.0127,181.0226,11625.0
2024-10-31 13:30:00,182.66,182.71,182.13,182.5,10861.0,180.9334,180.9829,180.4084,180.7749,10861.0
2024-10-31 14:00:00,182.7,182.94,182.23,182.78,22085.0,180.973,181.2108,180.5075,181.0523,22085.0
2024-10-31 14:30:00,182.84,183.05,182.3,182.66,8399.0,181.1117,181.3197,180.5768,180.9334,8399.0
2024-10-31 15:00:00,182.68,182.68,182.15,182.53,16657.0,180.9532,180.9532,180.4282,180.8046,16657.0
2024-10-31 15:30:00,182.52,182.63,181.85,181.9,66063.0,180.7947,180.9037,180.1311,180.1806,66063.0
2024-11-01 09:30:00,181.45,182.84,180.95,182.59,9937.0,179.7349,181.1117,179.2396,180.8641,9937.0
2024-11-01 10:00:00,182.61,183.09,182.44,182.84,8034.0,180.8839,181.3594,180.7155,181.1117,8034.0
2024-11-01 10:30:00,182.84,183.0,182.42,182.64,12602.0,181.1117,181.2702,180.6957,180.9136,12602.0
2024-11-01 11:00:00,182.8,183.44,182.69,183.38,17062.0,181.0721,181.706,180.9631,181.6466,17062.0
2024-11-01 11:30:00,183.38,183.51,183.0,183.47,28423.0,181.6466,181.7754,181.2702,181.7358,28423.0
2024-11-01 12:00:00,183.48,183.55,183.16,183.25,16778.0,181.7457,181.815,181.4287,181.5178,16778.0
2024-11-01 12:30:00,183.25,183.26,182.75,182.82,10269.0,181.5178,181.5277,181.0226,181.0919,10269.0
2024-11-01 13:00:00,182.81,183.13,182.66,183.04,7508.0,181.082,181.399,180.9334,181.3098,7508.0
2024-11-01 13:30:00,183.0,183.03,182.03,182.4,9216.0,181.2702,181.2999,180.3094,180.6759,9216.0
2024-11-01 14:00:00,182.3,182.5,181.93,182.5,11795.0,180.5768,180.7749,180.2103,180.7749,11795.0
2024-11-01 14:30:00,182.5,183.1,182.4,182.99,6964.0,180.7749,181.3693,180.6759,181.2603,6964.0
2024-11-01 15:00:00,183.03,183.44,182.95,183.23,15395.0,181.2999,181.706,181.2207,181.498,15395.0
2024-11-01 15:30:00,183.16,183.33,182.53,183.03,49718.0,181.4287,181.5971,180.8046,181.2999,49718.0
2024-11-04 09:30:00,183.06,186.02,183.06,184.73,39257.0,181.3296,184.2617,181.3296,182.9839,39257.0
2024-11-04 10:00:00,184.84,186.41,184.81,184.93,23015.0,183.0928,184.648,183.0631,183.182,23015.0
2024-11-04 10:30:00,184.98,184.98,183.91,183.91,13880.0,183.2315,183.2315,182.1716,182.1716,13880.0
2024-11-04 11:00:00,183.91,184.33,183.7,183.7,19086.0,182.1716,182.5876,181.9636,181.9636,19086.0
2024-11-04 11:30:00,183.63,183.91,183.42,183.69,10382.0,181.8943,182.1716,181.6862,181.9537,10382.0
2024-11-04 12:00:00,183.6,184.1,183.46,184.06,26933.0,181.8645,182.3598,181.7259,182.3202,26933.0
2024-11-04 12:30:00,184.14,184.28,183.83,183.94,13830.0,182.3994,182.5381,182.0924,182.2013,13830.0
2024-11-04 13:00:00,183.95,184.19,183.82,184.13,12833.0,182.2112,182.449,182.0825,182.3895,12833.0
2024-11-04 13:30:00,184.13,184.31,183.93,184.03,25028.0,182.3895,182.5678,182.1914,182.2905,25028.0
2024-11-04 14:00:00,184.02,184.22,183.94,183.94,18255.0,182.2806,182.4787,182.2013,182.2013,18255.0
2024-11-04 14:30:00,183.94,183.97,183.35,183.56,12468.0,182.2013,182.231,181.6169,181.8249,12468.0
2024-11-04 15:00:00,183.55,183.78,183.48,183.72,12983.0,181.815,182.0428,181.7457,181.9834,12983.0
2024-11-04 15:30:00,183.79,184.48,183.65,184.31,59629.0,182.0527,182.7362,181.9141,182.5678,59629.0
2024-11-05 09:30:00,184.32,185.44,182.76,182.84,22263.0,182.5777,183.6871,181.0325,181.1117,22263.0
2024-11-05 10:00:00,183.12,184.68,183.12,183.95,36680.0,181.3891,182.9343,181.3891,182.2112,36680.0
2024-11-05 10:30:00,183.99,184.41,183.77,183.99,12396.0,182.2508,182.6669,182.0329,182.2508,12396.0
2024-11-05 11:00:00,183.86,184.36,183.57,183.66,14786.0,182.1221,182.6174,181.8348,181.924,14786.0
2024-11-05 11:30:00,183.67,184.32,183.66,184.06,11163.0,181.9339,182.5777,181.924,182.3202,11163.0
2024-11-05 12:00:00,184.05,184.81,183.89,184.42,13992.0,182.3103,183.0631,182.1518,182.6768,13992.0
2024-11-05 12:30:00,184.5,185.56,184.49,185.47,15343.0,182.756,183.806,182.7461,183.7169,15343.0
2024-11-05 13:00:00,185.56,185.64,185.15,185.24,7414.0,183.806,183.8853,183.3999,183.489,7414.0
2024-11-05 13:30:00,185.31,185.44,185.02,185.29,9956.0,183.5584,183.6871,183.2711,183.5386,9956.0
2024-11-05 14:00:00,185.27,185.8,185.22,185.28,10083.0,183.5187,184.0437,183.4692,183.5287,10083.0
2024-11-05 14:30:00,185.34,185.47,185.05,185.22,14415.0,183.5881,183.7169,183.3008,183.4692,14415.0
2024-11-05 15:00:00,185.19,185.2,184.68,184.8,36327.0,183.4395,183.4494,182.9343,183.0532,36327.0
2024-11-05 15:30:00,184.8,185.65,184.48,185.57,73660.0,183.0532,183.8952,182.7362,183.8159,73660.0
2024-11-06 09:30:00,189.36,189.63,179.13,182.45,110905.0,187.5701,187.8375,177.4368,180.7254,110905.0
2024-11-06 10:00:00,181.85,182.46,178.4,180.18,48350.0,180.1311,180.7353,176.7137,178.4769,48350.0
2024-11-06 10:30:00,180.31,180.58,178.09,179.72,81691.0,178.6056,178.8731,176.4066,178.0212,81691.0
2024-11-06 11:00:00,179.67,181.51,179.55,180.79,31748.0,177.9717,179.7943,177.8528,179.0811,31748.0
2024-11-06 11:30:00,180.72,180.99,177.63,178.65,94479.0,179.0118,179.2792,175.951,176.9613,94479.0
2024-11-06 12:00:00,178.52,179.54,177.97,179.37,32071.0,176.8326,177.8429,176.2878,177.6745,32071.0
2024-11-06 12:30:00,179.34,180.2,179.1,180.02,30451.0,177.6448,178.4967,177.4071,178.3184,30451.0
2024-11-06 13:00:00,180.06,181.95,180.05,181.93,23782.0,178.358,180.2301,178.3481,180.2103,23782.0
2024-11-06 13:30:00,182.2,182.76,181.75,182.23,23861.0,180.4778,181.0325,180.032,180.5075,23861.0
2024-11-06 14:00:00,182.21,182.67,181.03,182.01,29433.0,180.4877,180.9433,179.3188,180.2896,29433.0
2024-11-06 14:30:00,181.95,181.96,180.27,180.35,33920.0,180.2301,180.24,178.566,178.6453,33920.0
2024-11-06 15:00:00,180.28,182.32,180.2,181.87,35561.0,178.5759,180.5966,178.4967,180.1509,35561.0
2024-11-06 15:30:00,181.92,181.98,180.17,180.41,134027.0,180.2004,180.2598,178.467,178.7047,134027.0
2024-11-07 09:30:00,180.32,180.59,179.31,180.28,22666.0,178.6155,178.883,177.6151,178.5759,22666.0
2024-11-07 10:00:00,180.51,181.69,180.11,180.34,19221.0,178.8037,179.9726,178.4075,178.6354,19221.0
2024-11-07 10:30:00,180.52,180.66,180.06,180.06,9436.0,178.8136,178.9523,178.358,178.358,9436.0
2024-11-07 11:00:00,180.18,180.89,180.0,180.36,10342.0,178.4769,179.1802,178.2986,178.6552,10342.0
2024-11-07 11:30:00,180.34,180.46,178.55,179.1,19769.0,178.6354,178.7542,176.8623,177.4071,19769.0
2024-11-07 12:00:00,179.02,180.41,179.02,180.12,20371.0,177.3278,178.7047,177.3278,178.4174,20371.0
2024-11-07 12:30:00,180.2,180.27,179.78,179.98,13897.0,178.4967,178.566,178.0806,178.2788,13897.0
2024-11-07 13:00:00,180.09,180.09,179.4,179.44,14454.0,178.3877,178.3877,177.7042,177.7439,14454.0
2024-11-07 13:30:00,179.43,179.43,178.28,178.42,15412.0,177.734,177.734,176.5948,176.7335,15412.0
2024-11-07 14:00:00,178.52,179.85,178.0,179.51,23635.0,176.8326,178.15,176.3175,177.8132,23635.0
2024-11-07 14:30:00,179.4,179.97,179.12,179.2,15090.0,177.7042,178.2688,177.4269,177.5061,15090.0
2024-11-07 15:00:00,179.12,179.71,178.92,179.29,17841.0,177.4269,178.0113,177.2288,177.5953,17841.0
2024-11-07 15:30:00,179.44,180.25,179.27,179.89,71637.0,177.7439,178.5462,177.5755,178.1896,71637.0
2024-11-08 09:30:00,180.52,181.46,179.15,180.81,18673.0,178.8136,179.7448,177.4566,179.1009,18673.0
2024-11-08 10:00:00,181.13,182.88,180.71,182.49,23499.0,179.4179,181.1513,179.0019,180.765,23499.0
2024-11-08 10:30:00,182.44,183.68,182.37,183.25,10542.0,180.7155,181.9438,180.6462,181.5178,10542.0
2024-11-08 11:00:00,183.15,183.15,182.02,182.03,10192.0,181.4188,181.4188,180.2995,180.3094,10192.0
2024-11-08 11:30:00,182.01,182.53,181.88,182.29,5271.0,180.2896,180.8046,180.1608,180.5669,5271.0
2024-11-08 12:00:00,182.38,182.67,181.91,181.91,10246.0,180.6561,180.9433,180.1905,180.1905,10246.0
2024-11-08 12:30:00,181.75,181.94,181.54,181.76,6633.0,180.032,180.2202,179.824,180.0419,6633.0
2024-11-08 13:00:00,181.66,181.75,181.1,181.18,9321.0,179.9429,180.032,179.3882,179.4674,9321.0
2024-11-08 13:30:00,181.05,181.65,180.99,181.45,12184.0,179.3386,179.933,179.2792,179.7349,12184.0
2024-11-08 14:00:00,181.6,181.63,181.15,181.31,9600.0,179.8834,179.9132,179.4377,179.5962,9600.0
2024-11-08 14:30:00,181.31,181.65,181.02,181.02,15813.0,179.5962,179.933,179.3089,179.3089,15813.0
2024-11-08 15:00:00,180.97,180.97,180.24,180.29,15908.0,179.2594,179.2594,178.5363,178.5858,15908.0
2024-11-08 15:30:00,180.32,180.94,179.67,179.75,67369.0,178.6155,179.2297,177.9717,178.0509,67369.0
2024-11-11 09:30:00,179.2,180.48,179.04,180.23,24683.0,177.5061,178.774,177.3476,178.5264,24683.0
2024-11-11 10:00:00,179.99,180.22,178.16,178.56,29141.0,178.2887,178.5165,176.476,176.8722,29141.0
2024-11-11 10:30:00,178.61,178.61,177.59,178.05,18331.0,176.9217,176.9217,175.9113,176.367,18331.0
2024-11-11 11:00:00,178.05,178.27,177.64,177.9,18597.0,176.367,176.5849,175.9609,176.2184,18597.0
2024-11-11 11:30:00,177.84,178.53,177.84,178.44,13629.0,176.159,176.8425,176.159,176.7533,13629.0
2024-11-11 12:00:00,178.4,178.49,177.32,177.68,13887.0,176.7137,176.8028,175.6439,176.0005,13887.0
2024-11-11 12:30:00,177.7,177.7,176.9,177.07,14041.0,176.0203,176.0203,175.2279,175.3963,14041.0
2024-11-11 13:00:00,176.92,177.47,176.92,177.44,11094.0,175.2477,175.7925,175.2477,175.7628,11094.0
2024-11-11 13:30:00,177.41,177.47,176.96,176.96,11292.0,175.733,175.7925,175.2873,175.2873,11292.0
2024-11-11 14:00:00,176.97,177.08,176.54,176.66,16984.0,175.2972,175.4062,174.8713,174.9901,16984.0
2024-11-11 14:30:00,176.78,176.96,176.44,176.69,21860.0,175.109,175.2873,174.7722,175.0199,21860.0
2024-11-11 15:00:00,176.7,176.94,176.23,176.69,39268.0,175.0298,175.2675,174.5642,175.0199,39268.0
2024-11-11 15:30:00,176.61,177.31,176.52,177.09,76741.0,174.9406,175.634,174.8515,175.4161,76741.0
2024-11-12 09:30:00,177.18,177.23,176.58,176.91,20564.0,175.5052,175.5547,174.9109,175.2378,20564.0
2024-11-12 10:00:00,177.09,177.09,175.27,175.87,27173.0,175.4161,175.4161,173.6133,174.2076,27173.0
2024-11-12 10:30:00,175.83,176.06,175.58,175.72,7928.0,174.168,174.3958,173.9203,174.059,7928.0
2024-11-12 11:00:00,175.66,177.25,175.48,177.25,12907.0,173.9996,175.5746,173.8213,175.5746,12907.0
2024-11-12 11:30:00,177.01,177.06,176.68,176.82,6147.0,175.3368,175.3864,175.0099,175.1486,6147.0
2024-11-12 12:00:00,176.72,176.8,176.27,176.35,7738.0,175.0496,175.1288,174.6038,174.6831,7738.0
2024-11-12 12:30:00,176.33,176.74,176.18,176.44,12653.0,174.6633,175.0694,174.5147,174.7722,12653.0
2024-11-12 13:00:00,176.44,177.06,176.44,176.97,3946.0,174.7722,175.3864,174.7722,175.2972,3946.0
2024-11-12 13:30:00,177.07,177.07,176.32,176.7,10318.0,175.3963,175.3963,174.6533,175.0298,10318.0
2024-11-12 14:00:00,176.7,177.02,176.57,176.57,7083.0,175.0298,175.3467,174.901,174.901,7083.0
2024-11-12 14:30:00,176.55,176.77,176.46,176.69,7777.0,174.8812,175.0991,174.792,175.0199,7777.0
2024-11-12 15:00:00,176.74,176.9,176.56,176.59,13754.0,175.0694,175.2279,174.8911,174.9208,13754.0
2024-11-12 15:30:00,176.61,177.28,176.59,177.03,53875.0,174.9406,175.6043,174.9208,175.3566,53875.0
2024-11-13 09:30:00,177.69,177.69,176.18,176.58,11879.0,176.0104,176.0104,174.5147,174.9109,11879.0
2024-11-13 10:00:00,176.71,176.71,175.83,175.93,13088.0,175.0397,175.0397,174.168,174.267,13088.0
2024-11-13 10:30:00,176.03,176.39,175.74,175.97,11092.0,174.3661,174.7227,174.0788,174.3067,11092.0
2024-11-13 11:00:00,175.98,175.98,175.56,175.56,9661.0,174.3166,174.3166,173.9005,173.9005,9661.0
2024-11-13 11:30:00,175.41,175.57,174.95,175.23,27001.0,173.752,173.9104,173.2963,173.5737,27001.0
2024-11-13 12:00:00,175.31,176.23,175.26,175.62,14605.0,173.6529,174.5642,173.6034,173.96,14605.0
2024-11-13 12:30:00,175.7,175.79,175.27,175.27,10062.0,174.0392,174.1284,173.6133,173.6133,10062.0
2024-11-13 13:00:00,175.34,175.41,174.76,175.13,36796.0,173.6826,173.752,173.1081,173.4746,36796.0
2024-11-13 13:30:00,175.04,175.05,174.86,174.88,5154.0,173.3854,173.3954,173.2071,173.227,5154.0
2024-11-13 14:00:00,174.89,174.92,174.0,174.11,18535.0,173.2369,173.2666,172.3553,172.4642,18535.0
2024-11-13 14:30:00,174.11,174.89,173.96,174.59,17063.0,172.4642,173.2369,172.3157,172.9397,17063.0
2024-11-13 15:00:00,174.67,174.82,174.49,174.69,14059.0,173.0189,173.1675,172.8406,173.0388,14059.0
2024-11-13 15:30:00,174.67,175.47,174.59,174.98,58940.0,173.0189,173.8114,172.9397,173.326,58940.0
2024-11-14 09:30:00,175.05,175.57,174.14,174.24,9922.0,173.3954,173.9104,172.494,172.593,9922.0
2024-11-14 10:00:00,174.26,174.37,173.74,174.0,18617.0,172.6128,172.7218,172.0977,172.3553,18617.0
2024-11-14 10:30:00,174.0,174.3,173.9,173.91,8450.0,172.3553,172.6524,172.2562,172.2661,8450.0
2024-11-14 11:00:00,173.8,174.01,173.39,173.65,10674.0,172.1572,172.3652,171.751,172.0086,10674.0
2024-11-14 11:30:00,173.7,173.83,172.93,173.09,10364.0,172.0581,172.1869,171.2954,171.4539,10364.0
2024-11-14 12:00:00,173.08,173.34,172.69,172.69,9758.0,171.444,171.7015,171.0577,171.0577,9758.0
2024-11-14 12:30:00,172.78,173.36,172.46,173.36,25549.0,171.1468,171.7213,170.8298,171.7213,25549.0
2024-11-14 13:00:00,173.22,173.22,172.59,172.59,10188.0,171.5827,171.5827,170.9586,170.9586,10188.0
2024-11-14 13:30:00,172.52,172.52,171.83,172.09,21058.0,170.8893,170.8893,170.2058,170.4633,21058.0
2024-11-14 14:00:00,171.94,173.1,171.94,173.01,22849.0,170.3148,171.4638,170.3148,171.3746,22849.0
2024-11-14 14:30:00,173.05,173.06,172.63,172.66,11119.0,171.4143,171.4242,170.9982,171.0279,11119.0
2024-11-14 15:00:00,172.71,172.9,172.2,172.86,15215.0,171.0775,171.2657,170.5723,171.2261,15215.0
2024-11-14 15:30:00,172.85,172.89,172.23,172.43,56001.0,171.2161,171.2558,170.602,170.8001,56001.0
2024-11-15 09:30:00,172.92,173.21,171.98,172.17,45373.0,171.2855,171.5727,170.3544,170.5426,45373.0
2024-11-15 10:00:00,172.07,173.35,171.38,173.35,36747.0,170.4435,171.7114,169.76,171.7114,36747.0
2024-11-15 10:30:00,173.21,173.21,171.99,172.07,17954.0,171.5727,171.5727,170.3643,170.4435,17954.0
2024-11-15 11:00:00,172.0,172.24,171.97,172.02,13811.0,170.3742,170.6119,170.3445,170.394,13811.0
2024-11-15 11:30:00,172.08,172.14,171.49,171.95,15286.0,170.4534,170.5129,169.869,170.3247,15286.0
2024-11-15 12:00:00,171.86,172.12,171.63,171.74,13919.0,170.2355,170.493,170.0077,170.1166,13919.0
2024-11-15 12:30:00,171.6,172.5,171.6,172.17,14876.0,169.978,170.8695,169.978,170.5426,14876.0
2024-11-15 13:00:00,172.15,172.55,172.15,172.5,11104.0,170.5228,170.919,170.5228,170.8695,11104.0
2024-11-15 13:30:00,172.42,172.83,172.24,172.49,8566.0,170.7902,171.1963,170.6119,170.8596,8566.0
2024-11-15 14:00:00,172.47,173.03,172.26,172.68,14799.0,170.8397,171.3944,170.6317,171.0478,14799.0
2024-11-15 14:30:00,172.62,172.66,172.14,172.38,19873.0,170.9883,171.0279,170.5129,170.7506,19873.0
2024-11-15 15:00:00,172.46,173.28,172.46,172.69,17345.0,170.8298,171.6421,170.8298,171.0577,17345.0
2024-11-15 15:30:00,172.68,173.45,172.68,173.12,79732.0,171.0478,171.8105,171.0478,171.4836,79732.0
2024-11-18 09:30:00,171.94,173.02,171.94,172.3,12016.0,170.3148,171.3845,170.3148,170.6713,12016.0
2024-11-18 10:00:00,172.5,173.35,172.28,172.28,14634.0,170.8695,171.7114,170.6515,170.6515,14634.0
2024-11-18 10:30:00,172.37,172.64,172.28,172.52,11069.0,170.7407,171.0081,170.6515,170.8893,11069.0
2024-11-18 11:00:00,172.53,173.04,172.2,172.99,18845.0,170.8992,171.4044,170.5723,171.3548,18845.0
2024-11-18 11:30:00,173.01,173.23,172.76,172.87,9388.0,171.3746,171.5926,171.127,171.236,9388.0
2024-11-18 12:00:00,172.87,173.2,172.63,173.2,8625.0,171.236,171.5628,170.9982,171.5628,8625.0
2024-11-18 12:30:00,173.04,173.15,172.91,173.1,9449.0,171.4044,171.5133,171.2756,171.4638,9449.0
2024-11-18 13:00:00,173.07,173.07,172.18,172.24,10799.0,171.4341,171.4341,170.5525,170.6119,10799.0
2024-11-18 13:30:00,172.15,172.29,171.84,171.99,7715.0,170.5228,170.6614,170.2157,170.3643,7715.0
2024-11-18 14:00:00,172.09,172.11,171.74,171.81,12551.0,170.4633,170.4831,170.1166,170.186,12551.0
2024-11-18 14:30:00,171.81,172.08,171.78,172.0,17268.0,170.186,170.4534,170.1563,170.3742,17268.0
2024-11-18 15:00:00,172.04,172.55,171.94,172.43,18485.0,170.4138,170.919,170.3148,170.8001,18485.0
2024-11-18 15:30:00,172.37,172.37,171.8,172.1,22641.0,170.7407,170.7407,170.1761,170.4732,22641.0
2024-11-19 09:30:00,171.8,172.09,171.05,171.7,13296.0,170.1761,170.4633,169.4332,170.077,13296.0
2024-11-19 10:00:00,171.51,171.76,171.16,171.64,12070.0,169.8888,170.1365,169.5421,170.0176,12070.0
2024-11-19 10:30:00,171.69,172.23,171.37,171.65,21546.0,170.0671,170.602,169.7501,170.0275,21546.0
2024-11-19 11:00:00,171.53,172.2,171.34,172.2,42366.0,169.9086,170.5723,169.7204,170.5723,42366.0
2024-11-19 11:30:00,172.1,172.1,171.16,171.3,13356.0,170.4732,170.4732,169.5421,169.6808,13356.0
2024-11-19 12:00:00,171.25,171.53,171.19,171.48,12360.0,169.6313,169.9086,169.5718,169.8591,12360.0
2024-11-19 12:30:00,171.44,171.52,171.0,171.26,16631.0,169.8195,169.8987,169.3836,169.6412,16631.0
2024-11-19 13:00:00,171.27,171.56,171.08,171.5,12476.0,169.6511,169.9383,169.4629,169.8789,12476.0
2024-11-19 13:30:00,171.5,171.56,171.2,171.39,14609.0,169.8789,169.9383,169.5817,169.7699,14609.0
2024-11-19 14:00:00,171.39,171.39,170.95,171.13,20312.0,169.7699,169.7699,169.3341,169.5124,20312.0
2024-11-19 14:30:00,171.14,171.14,170.74,170.86,12336.0,169.5223,169.5223,169.1261,169.245,12336.0
2024-11-19 15:00:00,170.88,171.07,170.71,171.01,15977.0,169.2648,169.453,169.0964,169.3935,15977.0
2024-11-19 15:30:00,171.05,171.69,171.0,171.61,54103.0,169.4332,170.0671,169.3836,169.9879,54103.0
2024-11-20 09:30:00,171.27,171.27,169.64,170.19,12359.0,169.6511,169.6511,168.0365,168.5813,12359.0
2024-11-20 10:00:00,170.2,170.34,169.68,169.75,11758.0,168.5912,168.7299,168.0761,168.1455,11758.0
2024-11-20 10:30:00,169.93,170.37,169.93,170.37,3333.0,168.3238,168.7596,168.3238,168.7596,3333.0
2024-11-20 11:00:00,170.33,170.33,169.73,169.73,5807.0,168.72,168.72,168.1256,168.1256,5807.0
2024-11-20 11:30:00,169.66,170.15,169.61,169.97,8931.0,168.0563,168.5417,168.0068,168.3634,8931.0
2024-11-20 12:00:00,169.96,170.1,169.63,170.0,7090.0,168.3535,168.4921,168.0266,168.3931,7090.0
2024-11-20 12:30:00,170.0,170.22,169.95,170.0,5076.0,168.3931,168.611,168.3436,168.3931,5076.0
2024-11-20 13:00:00,170.03,170.44,170.01,170.32,4302.0,168.4228,168.8289,168.403,168.7101,4302.0
2024-11-20 13:30:00,170.28,170.73,170.28,170.59,4475.0,168.6704,169.1162,168.6704,168.9775,4475.0
2024-11-20 14:00:00,170.59,170.86,170.55,170.61,5523.0,168.9775,169.245,168.9379,168.9973,5523.0
2024-11-20 14:30:00,170.7,171.03,170.66,170.77,5873.0,169.0865,169.4134,169.0468,169.1558,5873.0
2024-11-20 15:00:00,170.77,170.84,170.5,170.51,11409.0,169.1558,169.2251,168.8884,168.8983,11409.0
2024-11-20 15:30:00,170.59,171.45,170.59,171.06,54436.0,168.9775,169.8294,168.9775,169.4431,54436.0
2024-11-21 09:30:00,171.32,172.18,170.5,171.79,8148.0,169.7006,170.5525,168.8884,170.1662,8148.0
2024-11-21 10:00:00,171.89,172.25,171.81,172.02,4488.0,170.2652,170.6218,170.186,170.394,4488.0
2024-11-21 10:30:00,172.14,172.71,172.12,172.59,11906.0,170.5129,171.0775,170.493,170.9586,11906.0
2024-11-21 11:00:00,172.69,172.82,172.36,172.57,5164.0,171.0577,171.1864,170.7308,170.9388,5164.0
2024-11-21 11:30:00,172.66,172.83,172.46,172.57,4974.0,171.0279,171.1963,170.8298,170.9388,4974.0
2024-11-21 12:00:00,172.66,172.66,172.21,172.46,5717.0,171.0279,171.0279,170.5822,170.8298,5717.0
2024-11-21 12:30:00,172.54,173.04,172.52,172.82,7749.0,170.9091,171.4044,170.8893,171.1864,7749.0
2024-11-21 13:00:00,172.74,173.08,172.68,172.93,4588.0,171.1072,171.444,171.0478,171.2954,4588.0
2024-11-21 13:30:00,172.88,173.12,172.75,173.12,3165.0,171.2459,171.4836,171.1171,171.4836,3165.0
2024-11-21 14:00:00,173.08,173.17,172.92,173.06,8667.0,171.444,171.5331,171.2855,171.4242,8667.0
2024-11-21 14:30:00,173.09,173.11,172.68,172.79,8530.0,171.4539,171.4737,171.0478,171.1567,8530.0
2024-11-21 15:00:00,172.77,172.77,172.28,172.55,12129.0,171.1369,171.1369,170.6515,170.919,12129.0
2024-11-21 15:30:00,172.49,172.75,172.1,172.5,74408.0,170.8596,171.1171,170.4732,170.8695,74408.0
2024-11-22 09:30:00,172.72,173.65,172.72,173.53,25519.0,171.0874,172.0086,171.0874,171.8897,25519.0
2024-11-22 10:00:00,173.5,173.57,172.7,172.96,40330.0,171.86,171.9293,171.0676,171.3251,40330.0
2024-11-22 10:30:00,173.07,173.23,172.88,173.05,2083.0,171.4341,171.5926,171.2459,171.4143,2083.0
2024-11-22 11:00:00,172.96,172.96,172.35,172.59,3480.0,171.3251,171.3251,170.7209,170.9586,3480.0
2024-11-22 11:30:00,172.48,172.72,172.48,172.61,2168.0,170.8496,171.0874,170.8496,170.9784,2168.0
2024-11-22 12:00:00,172.61,172.95,172.49,172.61,3637.0,170.9784,171.3152,170.8596,170.9784,3637.0
2024-11-22 12:30:00,172.59,172.59,171.99,172.07,8673.0,170.9586,170.9586,170.3643,170.4435,8673.0
2024-11-22 13:00:00,172.23,172.23,172.05,172.15,3130.0,170.602,170.602,170.4237,170.5228,3130.0
2024-11-22 13:30:00,172.15,172.25,171.8,171.99,11125.0,170.5228,170.6218,170.1761,170.3643,11125.0
2024-11-22 14:00:00,171.93,172.92,171.7,172.62,51507.0,170.3048,171.2855,170.077,170.9883,51507.0
2024-11-22 14:30:00,172.55,172.55,172.14,172.34,10858.0,170.919,170.919,170.5129,170.711,10858.0
2024-11-22 15:00:00,172.24,172.5,171.97,172.33,12099.0,170.6119,170.8695,170.3445,170.7011,12099.0
2024-11-22 15:30:00,172.42,172.85,172.26,172.46,56167.0,170.7902,171.2161,170.6317,170.8298,56167.0
2024-11-25 09:30:00,173.08,173.36,172.36,173.0,104383.0,171.444,171.7213,170.7308,171.3647,104383.0
2024-11-25 10:00:00,173.02,173.14,172.35,172.55,25265.0,171.3845,171.5034,170.7209,170.919,25265.0
2024-11-25 10:30:00,172.52,172.6,171.48,171.67,14347.0,170.8893,170.9685,169.8591,170.0473,14347.0
2024-11-25 11:00:00,171.79,172.27,171.62,171.62,4014.0,170.1662,170.6416,169.9978,169.9978,4014.0
2024-11-25 11:30:00,171.49,172.22,171.13,172.06,17438.0,169.869,170.5921,169.5124,170.4336,17438.0
2024-11-25 12:00:00,172.06,172.43,171.92,171.92,10029.0,170.4336,170.8001,170.2949,170.2949,10029.0
2024-11-25 12:30:00,172.0,172.58,171.81,172.16,25783.0,170.3742,170.9487,170.186,170.5327,25783.0
2024-11-25 13:00:00,172.03,172.61,171.97,172.61,9747.0,170.4039,170.9784,170.3445,170.9784,9747.0
2024-11-25 13:30:00,172.56,173.0,172.44,172.57,5214.0,170.9289,171.3647,170.81,170.9388,5214.0
2024-11-25 14:00:00,172.5,172.66,172.15,172.16,8047.0,170.8695,171.0279,170.5228,170.5327,8047.0
2024-11-25 14:30:00,172.2,172.28,171.97,172.26,9588.0,170.5723,170.6515,170.3445,170.6317,9588.0
2024-11-25 15:00:00,172.21,172.51,171.95,172.21,8166.0,170.5822,170.8794,170.3247,170.5822,8166.0
2024-11-25 15:30:00,172.16,172.94,171.78,172.39,77938.0,170.5327,171.3053,170.1563,170.7605,77938.0
2024-11-26 09:30:00,172.67,173.1,171.73,172.63,17256.0,171.0379,171.4638,170.1067,170.9982,17256.0
2024-11-26 10:00:00,172.63,173.04,172.07,172.21,13852.0,170.9982,171.4044,170.4435,170.5822,13852.0
2024-11-26 10:30:00,172.38,173.19,172.33,172.72,13191.0,170.7506,171.5529,170.7011,171.0874,13191.0
2024-11-26 11:00:00,172.93,173.12,172.76,172.97,16798.0,171.2954,171.4836,171.127,171.335,16798.0
2024-11-26 11:30:00,172.97,173.38,172.9,173.18,17210.0,171.335,171.7411,171.2657,171.543,17210.0
2024-11-26 12:00:00,173.09,173.09,172.49,172.49,12300.0,171.4539,171.4539,170.8596,170.8596,12300.0
2024-11-26 12:30:00,172.58,172.9,172.5,172.7,16705.0,170.9487,171.2657,170.8695,171.0676,16705.0
2024-11-26 13:00:00,172.72,172.84,172.36,172.42,15033.0,171.0874,171.2062,170.7308,170.7902,15033.0
2024-11-26 13:30:00,172.46,172.53,172.1,172.36,23434.0,170.8298,170.8992,170.4732,170.7308,23434.0
2024-11-26 14:00:00,172.36,172.46,172.15,172.26,23882.0,170.7308,170.8298,170.5228,170.6317,23882.0
2024-11-26 14:30:00,172.33,172.76,172.15,172.64,19127.0,170.7011,171.127,170.5228,171.0081,19127.0
2024-11-26 15:00:00,172.64,172.86,172.41,172.82,14645.0,171.0081,171.2261,170.7803,171.1864,14645.0
2024-11-26 15:30:00,172.83,173.26,172.78,173.13,53216.0,171.1963,171.6223,171.1468,171.4935,53216.0
2024-11-27 09:30:00,173.94,174.61,173.14,174.34,9110.0,172.2958,172.9595,171.5034,172.6921,9110.0
2024-11-27 10:00:00,174.51,174.61,174.35,174.61,6616.0,172.8605,172.9595,172.702,172.9595,6616.0
2024-11-27 10:30:00,174.72,174.88,174.35,174.45,11412.0,173.0685,173.227,172.702,172.801,11412.0
2024-11-27 11:00:00,174.37,174.52,174.12,174.4,4110.0,172.7218,172.8704,172.4741,172.7515,4110.0
2024-11-27 11:30:00,174.46,174.51,173.96,174.04,7966.0,172.8109,172.8605,172.3157,172.3949,7966.0
2024-11-27 12:00:00,174.05,174.47,174.01,174.32,44803.0,172.4048,172.8208,172.3652,172.6723,44803.0
2024-11-27 12:30:00,174.31,174.71,174.31,174.71,4107.0,172.6623,173.0586,172.6623,173.0586,4107.0
2024-11-27 13:00:00,174.71,174.71,174.54,174.63,12933.0,173.0586,173.0586,172.8902,172.9793,12933.0
2024-11-27 13:30:00,174.64,174.87,174.55,174.83,9180.0,172.9892,173.2171,172.9001,173.1774,9180.0
2024-11-27 14:00:00,174.84,175.04,174.83,174.94,5207.0,173.1873,173.3854,173.1774,173.2864,5207.0
2024-11-27 14:30:00,174.95,175.04,174.61,174.65,9174.0,173.2963,173.3854,172.9595,172.9991,9174.0
2024-11-27 15:00:00,174.62,174.62,173.88,174.08,15396.0,172.9694,172.9694,172.2364,172.4345,15396.0
2024-11-27 15:30:00,174.06,174.18,173.8,173.96,46062.0,172.4147,172.5336,172.1572,172.3157,46062.0
2024-11-29 09:30:00,173.78,174.65,173.32,174.44,41874.0,172.1374,172.9991,171.6817,172.7911,41874.0
2024-11-29 10:00:00,174.46,175.19,174.46,175.11,38395.0,172.8109,173.534,172.8109,173.4548,38395.0
2024-11-29 10:30:00,175.24,175.71,175.09,175.48,14663.0,173.5836,174.0491,173.435,173.8213,14663.0
2024-11-29 11:00:00,175.47,175.76,175.0,175.5,45092.0,173.8114,174.0986,173.3458,173.8411,45092.0
2024-11-29 11:30:00,175.59,175.66,175.05,175.4,26502.0,173.9302,173.9996,173.3954,173.742,26502.0
2024-11-29 12:00:00,175.4,175.85,175.37,175.81,21432.0,173.742,174.1878,173.7123,174.1482,21432.0
2024-11-29 12:30:00,175.81,176.48,175.8,176.22,86517.0,174.1482,174.8118,174.1383,174.5543,86517.0
2024-12-02 09:30:00,175.74,175.93,173.6,173.84,74142.0,174.6239,174.8127,172.4975,172.7359,74142.0
2024-12-02 10:00:00,173.81,174.44,173.78,174.04,15789.0,172.7061,173.3321,172.6763,172.9347,15789.0
2024-12-02 10:30:00,173.98,174.06,173.58,173.7,21143.0,172.8751,172.9546,172.4776,172.5968,21143.0
2024-12-02 11:00:00,173.69,174.01,173.58,174.0,11959.0,172.5869,172.9049,172.4776,172.8949,11959.0
2024-12-02 11:30:00,173.97,174.59,173.94,174.58,15326.0,172.8651,173.4812,172.8353,173.4712,15326.0
2024-12-02 12:00:00,174.59,175.02,174.59,174.99,12683.0,173.4812,173.9085,173.4812,173.8786,12683.0
2024-12-02 12:30:00,174.89,175.53,174.87,175.25,77327.0,173.7793,174.4152,173.7594,174.137,77327.0
2024-12-02 13:00:00,175.27,175.87,175.07,175.87,42664.0,174.1569,174.7531,173.9581,174.7531,42664.0
2024-12-02 13:30:00,175.64,175.88,175.14,175.35,30856.0,174.5245,174.763,174.0277,174.2364,30856.0
2024-12-02 14:00:00,175.33,175.61,175.17,175.38,15213.0,174.2165,174.4947,174.0575,174.2662,15213.0
2024-12-02 14:30:00,175.29,175.55,175.16,175.25,12909.0,174.1767,174.4351,174.0476,174.137,12909.0
2024-12-02 15:00:00,175.25,175.5,175.2,175.35,18035.0,174.137,174.3854,174.0873,174.2364,18035.0
2024-12-02 15:30:00,175.27,175.83,175.18,175.67,62720.0,174.1569,174.7133,174.0674,174.5543,62720.0
2024-12-03 09:30:00,175.27,175.27,173.89,173.97,49271.0,174.1569,174.1569,172.7856,172.8651,49271.0
2024-12-03 10:00:00,173.9,174.83,173.84,174.75,13090.0,172.7956,173.7197,172.7359,173.6402,13090.0
2024-12-03 10:30:00,174.67,174.76,173.88,174.73,21308.0,173.5607,173.6501,172.7757,173.6203,21308.0
2024-12-03 11:00:00,174.64,174.89,174.63,174.8,9027.0,173.5309,173.7793,173.5209,173.6899,9027.0
2024-12-03 11:30:00,174.74,174.81,173.97,174.1,27256.0,173.6302,173.6998,172.8651,172.9943,27256.0
2024-12-03 12:00:00,173.97,174.68,173.92,174.68,6095.0,172.8651,173.5706,172.8154,173.5706,6095.0
2024-12-03 12:30:00,174.69,175.18,174.62,175.17,8318.0,173.5805,174.0674,173.511,174.0575,8318.0
2024-12-03 13:00:00,175.12,175.21,174.89,175.21,6238.0,174.0078,174.0972,173.7793,174.0972,6238.0
2024-12-03 13:30:00,175.21,175.29,174.76,175.08,33064.0,174.0972,174.1767,173.6501,173.9681,33064.0
2024-12-03 14:00:00,175.02,175.21,174.92,175.21,4974.0,173.9085,174.0972,173.8091,174.0972,4974.0
2024-12-03 14:30:00,175.25,175.69,175.24,175.34,36719.0,174.137,174.5742,174.1271,174.2264,36719.0
2024-12-03 15:00:00,175.34,175.56,175.08,175.56,25021.0,174.2264,174.445,173.9681,174.445,25021.0
2024-12-03 15:30:00,175.53,175.92,175.34,175.37,52761.0,174.4152,174.8027,174.2264,174.2562,52761.0
2024-12-04 09:30:00,174.86,175.3,173.8,174.68,13787.0,173.7495,174.1867,172.6962,173.5706,13787.0
2024-12-04 10:00:00,174.67,174.74,172.79,172.94,8354.0,173.5607,173.6302,171.6926,171.8417,8354.0
2024-12-04 10:30:00,172.9,173.4,172.8,173.3,9606.0,171.8019,172.2987,171.7026,172.1994,9606.0
2024-12-04 11:00:00,173.22,173.35,172.68,172.91,7775.0,172.1199,172.2491,171.5833,171.8119,7775.0
2024-12-04 11:30:00,172.89,173.43,172.89,173.41,5089.0,171.792,172.3286,171.792,172.3087,5089.0
2024-12-04 12:00:00,173.36,173.71,173.05,173.68,16387.0,172.259,172.6068,171.951,172.577,16387.0
2024-12-04 12:30:00,173.67,173.93,173.02,173.18,22948.0,172.567,172.8254,171.9212,172.0801,22948.0
2024-12-04 13:00:00,173.18,173.35,173.0,173.11,14494.0,172.0801,172.2491,171.9013,172.0106,14494.0
2024-12-04 13:30:00,173.11,173.63,172.54,173.63,18605.0,172.0106,172.5273,171.4442,172.5273,18605.0
2024-12-04 14:00:00,173.68,173.98,173.48,173.77,21354.0,172.577,172.8751,172.3782,172.6664,21354.0
2024-12-04 14:30:00,173.77,173.77,173.36,173.59,25578.0,172.6664,172.6664,172.259,172.4875,25578.0
2024-12-04 15:00:00,173.59,173.63,171.99,172.21,38145.0,172.4875,172.5273,170.8977,171.1163,38145.0
2024-12-04 15:30:00,172.23,172.92,171.83,172.41,111123.0,171.1362,171.8218,170.7387,171.315,111123.0
2024-12-05 09:30:00,172.0,172.75,171.26,172.57,37587.0,170.9076,171.6529,170.1723,171.474,37587.0
2024-12-05 10:00:00,172.7,174.44,172.62,174.38,18581.0,171.6032,173.3321,171.5237,173.2725,18581.0
2024-12-05 10:30:00,174.25,175.15,173.96,174.34,19597.0,173.1433,174.0376,172.8552,173.2328,19597.0
2024-12-05 11:00:00,174.35,174.36,173.47,173.69,8338.0,173.2427,173.2526,172.3683,172.5869,8338.0
2024-12-05 11:30:00,173.54,174.34,173.53,174.22,49813.0,172.4379,173.2328,172.4279,173.1135,49813.0
2024-12-05 12:00:00,174.2,174.3,173.88,174.23,4151.0,173.0937,173.193,172.7757,173.1235,4151.0
2024-12-05 12:30:00,174.3,174.57,174.06,174.38,4447.0,173.193,173.4613,172.9546,173.2725,4447.0
2024-12-05 13:00:00,174.35,174.35,173.94,174.22,3083.0,173.2427,173.2427,172.8353,173.1135,3083.0
2024-12-05 13:30:00,174.13,174.45,173.8,174.26,75088.0,173.0241,173.3421,172.6962,173.1533,75088.0
2024-12-05 14:00:00,174.27,174.28,173.34,173.44,4800.0,173.1632,173.1732,172.2391,172.3385,4800.0
2024-12-05 14:30:00,173.43,173.64,173.28,173.53,8154.0,172.3286,172.5372,172.1795,172.4279,8154.0
2024-12-05 15:00:00,173.47,173.57,173.03,173.44,9394.0,172.3683,172.4677,171.9311,172.3385,9394.0
2024-12-05 15:30:00,173.5,173.95,173.39,173.54,42460.0,172.3981,172.8452,172.2888,172.4379,42460.0
2024-12-06 09:30:00,173.97,174.32,173.79,174.05,4632.0,172.8651,173.2129,172.6863,172.9446,4632.0
2024-12-06 10:00:00,173.78,174.09,173.47,174.09,5607.0,172.6763,172.9844,172.3683,172.9844,5607.0
2024-12-06 10:30:00,174.11,174.19,173.83,173.93,2400.0,173.0042,173.0837,172.726,172.8254,2400.0
2024-12-06 11:00:00,173.75,173.75,172.85,173.11,28028.0,172.6465,172.6465,171.7522,172.0106,28028.0
2024-12-06 11:30:00,173.16,173.37,172.96,173.05,7171.0,172.0603,172.2689,171.8615,171.951,7171.0
2024-12-06 12:00:00,173.13,173.14,172.84,172.97,7975.0,172.0305,172.0404,171.7423,171.8715,7975.0
2024-12-06 12:30:00,172.92,173.04,172.83,173.0,4599.0,171.8218,171.941,171.7324,171.9013,4599.0
2024-12-06 13:00:00,173.0,173.37,172.93,173.19,5069.0,171.9013,172.2689,171.8317,172.0901,5069.0
2024-12-06 13:30:00,173.0,173.01,172.72,172.74,3429.0,171.9013,171.9112,171.6231,171.6429,3429.0
2024-12-06 14:00:00,172.67,172.87,172.67,172.81,5810.0,171.5734,171.7721,171.5734,171.7125,5810.0
2024-12-06 14:30:00,172.78,172.9,172.38,172.39,7046.0,171.6827,171.8019,171.2852,171.2952,7046.0
2024-12-06 15:00:00,172.42,172.66,172.13,172.33,9099.0,171.325,171.5634,171.0368,171.2355,9099.0
2024-12-06 15:30:00,172.33,173.19,172.09,173.08,56441.0,171.2355,172.0901,170.9971,171.9808,56441.0
2024-12-09 09:30:00,173.12,173.51,172.23,173.08,11121.0,172.0205,172.408,171.1362,171.9808,11121.0
2024-12-09 10:00:00,172.88,173.28,172.59,173.07,12685.0,171.782,172.1795,171.4939,171.9708,12685.0
2024-12-09 10:30:00,173.29,173.71,173.21,173.55,9057.0,172.1894,172.6068,172.1099,172.4478,9057.0
2024-12-09 11:00:00,173.57,173.69,172.96,173.28,16819.0,172.4677,172.5869,171.8615,172.1795,16819.0
2024-12-09 11:30:00,173.29,173.61,173.14,173.47,7048.0,172.1894,172.5074,172.0404,172.3683,7048.0
2024-12-09 12:00:00,173.47,173.84,173.43,173.64,6798.0,172.3683,172.7359,172.3286,172.5372,6798.0
2024-12-09 12:30:00,173.73,174.12,173.53,173.99,4413.0,172.6266,173.0142,172.4279,172.885,4413.0
2024-12-09 13:00:00,173.98,174.2,173.84,174.04,5713.0,172.8751,173.0937,172.7359,172.9347,5713.0
2024-12-09 13:30:00,174.03,174.77,173.98,174.51,45816.0,172.9247,173.66,172.8751,173.4017,45816.0
2024-12-09 14:00:00,174.52,174.53,174.04,174.39,9326.0,173.4116,173.4216,172.9347,173.2825,9326.0
2024-12-09 14:30:00,174.39,174.73,174.34,174.73,18964.0,173.2825,173.6203,173.2328,173.6203,18964.0
2024-12-09 15:00:00,174.8,175.07,174.59,174.97,34695.0,173.6899,173.9581,173.4812,173.8588,34695.0
2024-12-09 15:30:00,175.05,175.19,174.52,174.84,54550.0,173.9383,174.0774,173.4116,173.7296,54550.0
2024-12-10 09:30:00,175.22,175.22,173.18,173.78,8699.0,174.1072,174.1072,172.0801,172.6763,8699.0
2024-12-10 10:00:00,173.74,174.47,172.88,174.22,17770.0,172.6366,173.3619,171.782,173.1135,17770.0
2024-12-10 10:30:00,174.22,175.07,173.98,174.82,23440.0,173.1135,173.9581,172.8751,173.7097,23440.0
2024-12-10 11:00:00,175.03,175.79,174.96,175.79,17176.0,173.9184,174.6736,173.8488,174.6736,17176.0
2024-12-10 11:30:00,175.73,176.3,175.73,176.09,17865.0,174.6139,175.1803,174.6139,174.9717,17865.0
2024-12-10 12:00:00,176.09,176.82,176.09,176.56,10308.0,174.9717,175.697,174.9717,175.4387,10308.0
2024-12-10 12:30:00,176.61,176.97,176.61,176.83,9015.0,175.4884,175.8461,175.4884,175.707,9015.0
2024-12-10 13:00:00,176.75,177.46,176.7,177.31,14816.0,175.6275,176.333,175.5778,176.1839,14816.0
2024-12-10 13:30:00,177.42,177.76,177.17,177.67,30400.0,176.2932,176.6311,176.0448,176.5416,30400.0
2024-12-10 14:00:00,177.69,178.27,177.64,177.7,11902.0,176.5615,177.1378,176.5118,176.5714,11902.0
2024-12-10 14:30:00,177.73,178.16,177.72,178.09,8782.0,176.6012,177.0285,176.5913,176.959,8782.0
2024-12-10 15:00:00,178.03,178.24,177.31,177.47,22810.0,176.8993,177.108,176.1839,176.3429,22810.0
2024-12-10 15:30:00,177.42,177.47,176.69,177.33,53706.0,176.2932,176.3429,175.5678,176.2038,53706.0
2024-12-11 09:30:00,177.4,178.56,176.0,177.86,14970.0,176.2733,177.426,174.8822,176.7304,14970.0
2024-12-11 10:00:00,177.86,178.12,177.2,178.08,30847.0,176.7304,176.9888,176.0746,176.949,30847.0
2024-12-11 10:30:00,177.69,177.7,176.63,177.06,15884.0,176.5615,176.5714,175.5082,175.9355,15884.0
2024-12-11 11:00:00,176.89,177.12,176.44,176.93,18897.0,175.7666,175.9951,175.3194,175.8063,18897.0
2024-12-11 11:30:00,177.11,177.62,177.07,177.47,8025.0,175.9852,176.4919,175.9454,176.3429,8025.0
2024-12-11 12:00:00,177.54,177.83,177.46,177.56,6790.0,176.4124,176.7006,176.333,176.4323,6790.0
2024-12-11 12:30:00,177.66,178.1,177.47,177.85,7114.0,176.5317,176.9689,176.3429,176.7205,7114.0
2024-12-11 13:00:00,178.02,178.23,177.95,178.03,5854.0,176.8894,177.0981,176.8198,176.8993,5854.0
2024-12-11 13:30:00,178.03,178.17,177.4,177.43,7284.0,176.8993,177.0384,176.2733,176.3031,7284.0
2024-12-11 14:00:00,177.37,177.63,177.32,177.38,24537.0,176.2435,176.5019,176.1938,176.2535,24537.0
2024-12-11 14:30:00,177.42,177.77,177.34,177.77,7869.0,176.2932,176.641,176.2137,176.641,7869.0
2024-12-11 15:00:00,177.77,178.16,177.69,178.12,27041.0,176.641,177.0285,176.5615,176.9888,27041.0
2024-12-11 15:30:00,178.18,179.02,178.15,178.92,72686.0,177.0484,177.883,177.0186,177.7837,72686.0
2024-12-12 09:30:00,179.12,179.88,178.84,179.36,18819.0,177.9824,178.7376,177.7042,178.2209,18819.0
2024-12-12 10:00:00,179.38,181.38,179.38,180.53,51310.0,178.2408,180.2281,178.2408,179.3835,51310.0
2024-12-12 10:30:00,180.54,180.86,179.7,180.14,9454.0,179.3934,179.7114,178.5587,178.9959,9454.0
2024-12-12 11:00:00,180.16,180.61,179.7,180.48,7819.0,179.0158,179.463,178.5587,179.3338,7819.0
2024-12-12 11:30:00,180.48,180.71,180.27,180.5,6372.0,179.3338,179.5623,179.1251,179.3537,6372.0
2024-12-12 12:00:00,180.58,180.91,180.4,180.8,6521.0,179.4331,179.761,179.2543,179.6517,6521.0
2024-12-12 12:30:00,180.78,181.04,180.66,181.0,6811.0,179.6319,179.8902,179.5126,179.8505,6811.0
2024-12-12 13:00:00,181.0,181.21,180.96,180.97,8015.0,179.8505,180.0591,179.8107,179.8207,8015.0
2024-12-12 13:30:00,180.97,181.12,180.85,180.97,11025.0,179.8207,179.9697,179.7014,179.8207,11025.0
2024-12-12 14:00:00,180.96,180.99,180.17,180.18,21244.0,179.8107,179.8405,179.0257,179.0357,21244.0
2024-12-12 14:30:00,180.18,180.26,179.65,180.01,30764.0,179.0357,179.1152,178.509,178.8668,30764.0
2024-12-12 15:00:00,180.0,180.51,179.89,180.48,14538.0,178.8568,179.3636,178.7475,179.3338,14538.0
2024-12-12 15:30:00,180.53,180.86,180.18,180.55,73658.0,179.3835,179.7114,179.0357,179.4033,73658.0
2024-12-13 09:30:00,180.55,181.61,179.86,180.03,25992.0,179.4033,180.4566,178.7177,178.8866,25992.0
2024-12-13 10:00:00,180.38,180.42,179.52,180.28,13481.0,179.2344,179.2742,178.3799,179.135,13481.0
2024-12-13 10:30:00,180.09,180.63,180.01,180.62,8268.0,178.9463,179.4828,178.8668,179.4729,8268.0
2024-12-13 11:00:00,180.64,181.54,180.63,181.08,17463.0,179.4928,180.387,179.4828,179.93,17463.0
2024-12-13 11:30:00,181.18,181.74,181.07,181.32,16128.0,180.0293,180.5858,179.92,180.1684,16128.0
2024-12-13 12:00:00,181.25,181.3,180.52,180.76,10392.0,180.0989,180.1486,179.3735,179.612,10392.0
2024-12-13 12:30:00,180.74,180.8,180.4,180.4,12875.0,179.5921,179.6517,179.2543,179.2543,12875.0
2024-12-13 13:00:00,180.3,180.44,179.96,180.0,8850.0,179.1549,179.294,178.8171,178.8568,8850.0
2024-12-13 13:30:00,179.98,180.02,179.55,179.63,9474.0,178.837,178.8767,178.4097,178.4892,9474.0
2024-12-13 14:00:00,179.69,179.83,178.96,179.22,10025.0,178.5488,178.6879,177.8234,178.0818,10025.0
2024-12-13 14:30:00,179.17,179.56,179.11,179.56,11112.0,178.0321,178.4196,177.9725,178.4196,11112.0
2024-12-13 15:00:00,179.54,179.68,179.44,179.62,13472.0,178.3997,178.5389,178.3004,178.4792,13472.0
2024-12-13 15:30:00,179.62,180.15,179.6,179.83,43629.0,178.4792,179.0059,178.4594,178.6879,43629.0
2024-12-16 09:30:00,179.74,179.99,179.33,179.77,4735.0,178.5985,178.8469,178.1911,178.6283,4735.0
2024-12-16 10:00:00,179.78,180.61,179.56,180.59,11474.0,178.6382,179.463,178.4196,179.4431,11474.0
2024-12-16 10:30:00,180.59,181.03,180.58,180.74,4781.0,179.4431,179.8803,179.4331,179.5921,4781.0
2024-12-16 11:00:00,180.76,180.89,180.57,180.79,9115.0,179.612,179.7412,179.4232,179.6418,9115.0
2024-12-16 11:30:00,180.75,180.93,180.13,180.13,9679.0,179.6021,179.7809,178.986,178.986,9679.0
2024-12-16 12:00:00,180.02,180.49,180.02,180.14,4569.0,178.8767,179.3437,178.8767,178.9959,4569.0
2024-12-16 12:30:00,180.03,180.48,180.03,180.42,6145.0,178.8866,179.3338,178.8866,179.2742,6145.0
2024-12-16 13:00:00,180.39,180.54,180.33,180.52,3249.0,179.2443,179.3934,179.1847,179.3735,3249.0
2024-12-16 13:30:00,180.48,180.52,180.06,180.12,6223.0,179.3338,179.3735,178.9164,178.9761,6223.0
2024-12-16 14:00:00,180.13,180.22,179.89,179.93,9202.0,178.986,179.0754,178.7475,178.7873,9202.0
2024-12-16 14:30:00,179.96,180.02,179.79,179.79,14859.0,178.8171,178.8767,178.6482,178.6482,14859.0
2024-12-16 15:00:00,179.79,179.79,178.27,178.47,27204.0,178.6482,178.6482,177.1378,177.3365,27204.0
2024-12-16 15:30:00,178.47,178.76,177.8,178.1,76134.0,177.3365,177.6247,176.6708,176.9689,76134.0
2024-12-17 09:30:00,177.93,179.46,177.93,179.25,11899.0,176.8,178.3203,176.8,178.1116,11899.0
2024-12-17 10:00:00,179.11,179.6,178.98,179.54,3674.0,177.9725,178.4594,177.8433,178.3997,3674.0
2024-12-17 10:30:00,179.32,179.44,178.58,178.59,2983.0,178.1811,178.3004,177.4458,177.4558,2983.0
2024-12-17 11:00:00,178.81,179.19,178.23,178.27,7043.0,177.6744,178.052,177.0981,177.1378,7043.0
2024-12-17 11:30:00,178.34,178.52,178.27,178.48,5875.0,177.2074,177.3862,177.1378,177.3465,5875.0
2024-12-17 12:00:00,178.54,178.61,178.09,178.1,8536.0,177.4061,177.4757,176.959,176.9689,8536.0
2024-12-17 12:30:00,178.08,178.25,177.91,178.17,3446.0,176.949,177.1179,176.7801,177.0384,3446.0
2024-12-17 13:00:00,178.22,178.41,178.06,178.41,4975.0,177.0881,177.2769,176.9291,177.2769,4975.0
2024-12-17 13:30:00,178.4,178.63,178.4,178.52,4425.0,177.267,177.4955,177.267,177.3862,4425.0
2024-12-17 14:00:00,178.42,178.59,178.18,178.27,7869.0,177.2869,177.4558,177.0484,177.1378,7869.0
2024-12-17 14:30:00,178.25,178.26,177.74,177.77,8009.0,177.1179,177.1279,176.6112,176.641,8009.0
2024-12-17 15:00:00,177.68,177.76,177.39,177.45,7113.0,176.5516,176.6311,176.2634,176.323,7113.0
2024-12-17 15:30:00,177.33,177.91,177.24,177.63,24667.0,176.2038,176.7801,176.1144,176.5019,24667.0
2024-12-18 09:30:00,178.34,178.87,177.42,177.79,9270.0,177.2074,177.734,176.2932,176.6609,9270.0
2024-12-18 10:00:00,177.93,178.6,177.69,178.39,16369.0,176.8,177.4657,176.5615,177.2571,16369.0
2024-12-18 10:30:00,178.14,179.43,178.13,179.26,18541.0,177.0086,178.2904,176.9987,178.1215,18541.0
2024-12-18 11:00:00,179.26,179.28,178.61,178.61,10302.0,178.1215,178.1414,177.4757,177.4757,10302.0
2024-12-18 11:30:00,178.64,179.22,178.64,179.06,10423.0,177.5055,178.0818,177.5055,177.9228,10423.0
2024-12-18 12:00:00,179.06,179.26,178.91,179.08,5793.0,177.9228,178.1215,177.7737,177.9427,5793.0
2024-12-18 12:30:00,179.09,179.1,178.56,178.94,16268.0,177.9526,177.9625,177.426,177.8036,16268.0
2024-12-18 13:00:00,178.8,178.83,178.18,178.22,9747.0,177.6644,177.6943,177.0484,177.0881,9747.0
2024-12-18 13:30:00,178.23,178.84,178.14,178.66,9588.0,177.0981,177.7042,177.0086,177.5253,9588.0
2024-12-18 14:00:00,178.6,178.79,177.53,177.53,34941.0,177.4657,177.6545,176.4025,176.4025,34941.0
2024-12-18 14:30:00,177.52,177.9,177.17,177.34,79151.0,176.3926,176.7702,176.0448,176.2137,79151.0
2024-12-18 15:00:00,177.23,177.84,176.54,176.66,44811.0,176.1044,176.7105,175.4188,175.538,44811.0
2024-12-18 15:30:00,176.8,177.24,176.01,176.51,362193.0,175.6771,176.1144,174.8922,175.389,362193.0
2024-12-19 09:30:00,176.7,178.41,175.94,177.99,36077.0,175.5778,177.2769,174.8226,176.8596,36077.0
2024-12-19 10:00:00,178.01,178.19,176.82,177.38,21297.0,176.8795,177.0583,175.697,176.2535,21297.0
2024-12-19 10:30:00,177.49,177.88,176.57,176.79,17414.0,176.3628,176.7503,175.4486,175.6672,17414.0
2024-12-19 11:00:00,176.81,177.51,176.19,177.28,19347.0,175.6871,176.3826,175.071,176.1541,19347.0
2024-12-19 11:30:00,177.42,177.68,177.12,177.22,15706.0,176.2932,176.5516,175.9951,176.0945,15706.0
2024-12-19 12:00:00,177.26,177.46,177.1,177.24,13623.0,176.1342,176.333,175.9752,176.1144,13623.0
2024-12-19 12:30:00,177.19,177.77,177.14,177.7,11038.0,176.0647,176.641,176.015,176.5714,11038.0
2024-12-19 13:00:00,177.72,178.09,177.15,178.09,12453.0,176.5913,176.959,176.0249,176.959,12453.0
2024-12-19 13:30:00,178.04,178.29,177.99,178.17,13253.0,176.9093,177.1577,176.8596,177.0384,13253.0
2024-12-19 14:00:00,178.05,178.05,177.23,177.35,13759.0,176.9192,176.9192,176.1044,176.2237,13759.0
2024-12-19 14:30:00,177.42,177.59,177.07,177.17,14360.0,176.2932,176.4621,175.9454,176.0448,14360.0
2024-12-19 15:00:00,177.16,177.36,177.09,177.21,16961.0,176.0349,176.2336,175.9653,176.0845,16961.0
2024-12-19 15:30:00,177.21,177.21,175.98,176.05,78990.0,176.0845,176.0845,174.8624,174.9319,78990.0
2024-12-20 09:30:00,175.46,176.62,174.96,175.24,54742.0,174.3457,175.4983,173.8488,174.1271,54742.0
2024-12-20 10:00:00,175.68,176.08,175.24,176.08,5287.0,174.5643,174.9617,174.1271,174.9617,5287.0
2024-12-20 10:30:00,176.19,176.34,175.65,175.68,6430.0,175.071,175.2201,174.5345,174.5643,6430.0
2024-12-20 11:00:00,175.71,176.91,175.67,176.82,9934.0,174.5941,175.7865,174.5543,175.697,9934.0
2024-12-20 11:30:00,176.96,178.25,176.94,177.73,30689.0,175.8361,177.1179,175.8163,176.6012,30689.0
2024-12-20 12:00:00,177.81,178.02,177.52,177.87,16565.0,176.6807,176.8894,176.3926,176.7404,16565.0
2024-12-20 12:30:00,177.96,178.4,177.57,178.27,20819.0,176.8298,177.267,176.4423,177.1378,20819.0
2024-12-20 13:00:00,178.1,178.1,177.23,177.29,8721.0,176.9689,176.9689,176.1044,176.164,8721.0
2024-12-20 13:30:00,177.29,177.47,177.09,177.26,7726.0,176.164,176.3429,175.9653,176.1342,7726.0
2024-12-20 14:00:00,177.34,177.52,177.05,177.52,6374.0,176.2137,176.3926,175.9256,176.3926,6374.0
2024-12-20 14:30:00,177.4,177.67,176.84,176.96,8182.0,176.2733,176.5416,175.7169,175.8361,8182.0
2024-12-20 15:00:00,176.8,176.87,176.42,176.48,11202.0,175.6771,175.7467,175.2996,175.3592,11202.0
2024-12-20 15:30:00,176.45,177.12,176.21,176.74,65770.0,175.3294,175.9951,175.0909,175.6175,65770.0
2024-12-23 09:30:00,175.54,176.6,174.77,175.16,14909.0,174.4252,175.4784,173.66,174.0476,14909.0
2024-12-23 10:00:00,175.31,175.5,174.7,174.88,5109.0,174.1966,174.3854,173.5905,173.7693,5109.0
2024-12-23 10:30:00,175.09,175.35,174.56,174.56,5633.0,173.978,174.2364,173.4514,173.4514,5633.0
2024-12-23 11:00:00,174.47,174.82,174.25,174.71,5576.0,173.3619,173.7097,173.1433,173.6004,5576.0
2024-12-23 11:30:00,174.71,174.94,174.4,174.78,3139.0,173.6004,173.829,173.2924,173.67,3139.0
2024-12-23 12:00:00,174.98,174.98,174.51,174.7,3532.0,173.8687,173.8687,173.4017,173.5905,3532.0
2024-12-23 12:30:00,174.56,174.91,174.44,174.68,3976.0,173.4514,173.7992,173.3321,173.5706,3976.0
2024-12-23 13:00:00,174.63,175.03,174.59,175.03,3515.0,173.5209,173.9184,173.4812,173.9184,3515.0
2024-12-23 13:30:00,175.03,175.28,174.72,175.09,6482.0,173.9184,174.1668,173.6104,173.978,6482.0
2024-12-23 14:00:00,175.21,175.4,174.89,175.21,4421.0,174.0972,174.286,173.7793,174.0972,4421.0
2024-12-23 14:30:00,175.05,175.38,174.98,175.13,5742.0,173.9383,174.2662,173.8687,174.0178,5742.0
2024-12-23 15:00:00,175.02,175.39,174.91,175.05,6345.0,173.9085,174.2761,173.7992,173.9383,6345.0
2024-12-23 15:30:00,175.14,175.71,174.96,175.58,22181.0,174.0277,174.5941,173.8488,174.4649,22181.0
2024-12-24 09:30:00,175.41,177.47,175.04,175.34,4486.0,174.296,176.3429,173.9283,174.2264,4486.0
2024-12-24 10:00:00,175.84,176.27,175.83,176.25,1171.0,174.7232,175.1505,174.7133,175.1306,1171.0
2024-12-24 10:30:00,176.67,176.67,176.09,176.18,2451.0,175.548,175.548,174.9717,175.0611,2451.0
2024-12-24 11:00:00,176.13,176.43,175.87,175.98,5357.0,175.0114,175.3095,174.7531,174.8624,5357.0
2024-12-24 11:30:00,176.0,176.52,176.0,176.39,6041.0,174.8822,175.3989,174.8822,175.2698,6041.0
2024-12-24 12:00:00,176.39,177.09,175.93,176.93,5758.0,175.2698,175.9653,174.8127,175.8063,5758.0
2024-12-24 12:30:00,176.85,177.12,176.66,177.11,13243.0,175.7268,175.9951,175.538,175.9852,13243.0
2024-12-26 09:30:00,176.78,177.07,175.7,176.96,13792.0,175.6573,175.9454,174.5841,175.8361,13792.0
2024-12-26 10:00:00,176.97,177.13,176.27,176.28,6696.0,175.8461,176.0051,175.1505,175.1605,6696.0
2024-12-26 10:30:00,176.28,176.6,176.1,176.42,12030.0,175.1605,175.4784,174.9816,175.2996,12030.0
2024-12-26 11:00:00,176.44,177.02,176.44,177.01,7199.0,175.3194,175.8958,175.3194,175.8858,7199.0
2024-12-26 11:30:00,177.03,177.27,177.02,177.18,3527.0,175.9057,176.1442,175.8958,176.0547,3527.0
2024-12-26 12:00:00,177.17,177.32,177.1,177.32,3176.0,176.0448,176.1938,175.9752,176.1938,3176.0
2024-12-26 12:30:00,177.13,177.16,176.79,176.85,4875.0,176.0051,176.0349,175.6672,175.7268,4875.0
2024-12-26 13:00:00,176.85,176.99,176.79,176.97,11944.0,175.7268,175.8659,175.6672,175.8461,11944.0
2024-12-26 13:30:00,176.95,177.12,176.73,177.02,3768.0,175.8262,175.9951,175.6076,175.8958,3768.0
2024-12-26 14:00:00,177.03,177.18,176.89,177.09,4096.0,175.9057,176.0547,175.7666,175.9653,4096.0
2024-12-26 14:30:00,177.06,177.18,176.93,177.01,3719.0,175.9355,176.0547,175.8063,175.8858,3719.0
2024-12-26 15:00:00,177.05,177.37,177.04,177.37,4191.0,175.9256,176.2435,175.9156,176.2435,4191.0
2024-12-26 15:30:00,177.27,177.76,177.2,177.51,26771.0,176.1442,176.6311,176.0746,176.3826,26771.0
2024-12-27 09:30:00,176.74,178.0,176.47,177.67,7021.0,175.6175,176.8695,175.3492,176.5416,7021.0
2024-12-27 10:00:00,177.58,177.68,176.96,176.96,2212.0,176.4522,176.5516,175.8361,175.8361,2212.0
2024-12-27 10:30:00,176.89,177.24,176.61,176.62,3972.0,175.7666,176.1144,175.4884,175.4983,3972.0
2024-12-27 11:00:00,176.47,176.47,175.75,176.0,4478.0,175.3492,175.3492,174.6338,174.8822,4478.0
2024-12-27 11:30:00,176.17,176.34,175.37,175.63,3118.0,175.0511,175.2201,174.2562,174.5146,3118.0
2024-12-27 12:00:00,175.55,175.73,175.46,175.7,3070.0,174.4351,174.6139,174.3457,174.5841,3070.0
2024-12-27 12:30:00,175.75,175.75,175.49,175.52,3747.0,174.6338,174.6338,174.3755,174.4053,3747.0
2024-12-27 13:00:00,175.54,175.84,175.5,175.72,5726.0,174.4252,174.7232,174.3854,174.604,5726.0
2024-12-27 13:30:00,175.86,176.31,175.82,176.31,4103.0,174.7431,175.1903,174.7034,175.1903,4103.0
2024-12-27 14:00:00,176.26,176.69,176.14,176.58,5158.0,175.1406,175.5678,175.0213,175.4585,5158.0
2024-12-27 14:30:00,176.58,177.04,176.45,177.0,6010.0,175.4585,175.9156,175.3294,175.8759,6010.0
2024-12-27 15:00:00,176.91,176.91,176.35,176.53,7560.0,175.7865,175.7865,175.23,175.4089,7560.0
2024-12-27 15:30:00,176.43,177.13,176.4,176.91,41576.0,175.3095,176.0051,175.2797,175.7865,41576.0
2024-12-30 09:30:00,176.21,176.21,173.63,173.71,7086.0,175.0909,175.0909,172.5273,172.6068,7086.0
2024-12-30 10:00:00,173.65,174.51,173.65,174.28,11750.0,172.5472,173.4017,172.5472,173.1732,11750.0
2024-12-30 10:30:00,174.52,174.67,173.84,174.38,10164.0,173.4116,173.5607,172.7359,173.2725,10164.0
2024-12-30 11:00:00,174.46,174.99,174.42,174.75,4963.0,173.352,173.8786,173.3123,173.6402,4963.0
2024-12-30 11:30:00,174.93,175.16,174.52,174.59,6234.0,173.819,174.0476,173.4116,173.4812,6234.0
2024-12-30 12:00:00,174.83,175.64,174.83,175.19,6761.0,173.7197,174.5245,173.7197,174.0774,6761.0
2024-12-30 12:30:00,175.16,175.53,174.97,175.32,4111.0,174.0476,174.4152,173.8588,174.2065,4111.0
2024-12-30 13:00:00,175.06,175.55,175.06,175.46,3332.0,173.9482,174.4351,173.9482,174.3457,3332.0
2024-12-30 13:30:00,175.38,175.77,175.38,175.77,5822.0,174.2662,174.6537,174.2662,174.6537,5822.0
2024-12-30 14:00:00,175.76,175.78,175.32,175.53,4576.0,174.6438,174.6636,174.2065,174.4152,4576.0
2024-12-30 14:30:00,175.46,175.71,175.4,175.6,3477.0,174.3457,174.5941,174.286,174.4848,3477.0
2024-12-30 15:00:00,175.65,175.67,175.22,175.23,6671.0,174.5345,174.5543,174.1072,174.1171,6671.0
2024-12-30 15:30:00,175.23,175.65,174.98,175.11,21152.0,174.1171,174.5345,173.8687,173.9979,21152.0
2024-12-31 09:30:00,175.75,176.47,175.24,175.75,6519.0,174.6338,175.3492,174.1271,174.6338,6519.0
2024-12-31 10:00:00,175.96,176.01,175.29,175.56,6969.0,174.8425,174.8922,174.1767,174.445,6969.0
2024-12-31 10:30:00,175.38,175.68,175.02,175.21,4458.0,174.2662,174.5643,173.9085,174.0972,4458.0
2024-12-31 11:00:00,174.95,175.18,174.82,174.96,2487.0,173.8389,174.0674,173.7097,173.8488,2487.0
2024-12-31 11:30:00,174.94,175.0,174.72,174.89,5636.0,173.829,173.8886,173.6104,173.7793,5636.0
2024-12-31 12:00:00,174.89,175.13,174.64,174.92,5914.0,173.7793,174.0178,173.5309,173.8091,5914.0
2024-12-31 12:30:00,174.9,175.17,174.72,175.16,4041.0,173.7892,174.0575,173.6104,174.0476,4041.0
2024-12-31 13:00:00,175.28,175.36,174.59,174.73,3868.0,174.1668,174.2463,173.4812,173.6203,3868.0
2024-12-31 13:30:00,174.64,175.16,174.64,174.91,3716.0,173.5309,174.0476,173.5309,173.7992,3716.0
2024-12-31 14:00:00,174.89,175.11,174.63,174.82,3675.0,173.7793,173.9979,173.5209,173.7097,3675.0
2024-12-31 14:30:00,174.75,175.29,174.74,175.24,5522.0,173.6402,174.1767,173.6302,174.1271,5522.0
2024-12-31 15:00:00,175.22,175.29,174.97,175.29,6772.0,174.1072,174.1767,173.8588,174.1767,6772.0
2024-12-31 15:30:00,175.28,175.5,175.02,175.34,23901.0,174.1668,174.3854,173.9085,174.2264,23901.0
2025-01-02 09:30:00,175.85,176.79,175.49,176.08,15165.0,174.7332,175.6672,174.3755,174.9617,15165.0
2025-01-02 10:00:00,176.3,176.72,175.27,175.29,5826.0,175.1803,175.5977,174.1569,174.1767,5826.0
2025-01-02 10:30:00,175.4,175.47,174.65,174.66,2719.0,174.286,174.3556,173.5408,173.5507,2719.0
2025-01-02 11:00:00,174.59,174.59,174.12,174.25,11655.0,173.4812,173.4812,173.0142,173.1433,11655.0
2025-01-02 11:30:00,174.29,174.47,173.88,173.97,7072.0,173.1831,173.3619,172.7757,172.8651,7072.0
2025-01-02 12:00:00,173.89,174.19,173.6,173.6,6510.0,172.7856,173.0837,172.4975,172.4975,6510.0
2025-01-02 12:30:00,173.56,173.65,173.16,173.62,2825.0,172.4577,172.5472,172.0603,172.5173,2825.0
2025-01-02 13:00:00,173.43,173.43,172.96,173.21,6838.0,172.3286,172.3286,171.8615,172.1099,6838.0
2025-01-02 13:30:00,173.26,173.26,172.64,172.74,3267.0,172.1596,172.1596,171.5436,171.6429,3267.0
2025-01-02 14:00:00,172.9,173.06,172.63,172.9,2499.0,171.8019,171.9609,171.5336,171.8019,2499.0
2025-01-02 14:30:00,172.92,172.99,172.43,172.43,5040.0,171.8218,171.8913,171.3349,171.3349,5040.0
2025-01-02 15:00:00,172.51,173.31,172.51,173.24,3545.0,171.4144,172.2093,171.4144,172.1398,3545.0
2025-01-02 15:30:00,173.18,173.33,172.9,173.07,25439.0,172.0801,172.2292,171.8019,171.9708,25439.0
2025-01-03 09:30:00,173.5,173.59,172.71,172.99,7147.0,172.3981,172.4875,171.6131,171.8913,7147.0
2025-01-03 10:00:00,172.99,173.15,172.68,173.03,16889.0,171.8913,172.0503,171.5833,171.9311,16889.0
2025-01-03 10:30:00,173.02,173.51,172.97,173.44,6741.0,171.9212,172.408,171.8715,172.3385,6741.0
2025-01-03 11:00:00,173.59,173.64,172.83,173.0,4901.0,172.4875,172.5372,171.7324,171.9013,4901.0
2025-01-03 11:30:00,172.98,173.22,172.98,173.13,1914.0,171.8814,172.1199,171.8814,172.0305,1914.0
2025-01-03 12:00:00,173.06,173.29,173.05,173.09,4133.0,171.9609,172.1894,171.951,171.9907,4133.0
2025-01-03 12:30:00,173.05,173.22,172.91,173.18,3387.0,171.951,172.1199,171.8119,172.0801,3387.0
2025-01-03 13:00:00,173.23,173.29,173.03,173.29,2015.0,172.1298,172.1894,171.9311,172.1894,2015.0
2025-01-03 13:30:00,173.25,173.32,173.0,173.18,7224.0,172.1497,172.2193,171.9013,172.0801,7224.0
2025-01-03 14:00:00,173.26,174.02,173.23,174.01,10081.0,172.1596,172.9148,172.1298,172.9049,10081.0
2025-01-03 14:30:00,174.08,174.21,173.94,173.94,4392.0,172.9744,173.1036,172.8353,172.8353,4392.0
2025-01-03 15:00:00,173.9,174.26,173.75,174.26,5230.0,172.7956,173.1533,172.6465,173.1533,5230.0
2025-01-03 15:30:00,174.13,174.26,173.56,173.79,42584.0,173.0241,173.1533,172.4577,172.6863,42584.0
2025-01-06 09:30:00,173.34,173.86,172.6,173.08,12258.0,172.2391,172.7558,171.5038,171.9808,12258.0
2025-01-06 10:00:00,172.98,173.32,171.95,172.03,6730.0,171.8814,172.2193,170.858,170.9374,6730.0
2025-01-06 10:30:00,171.93,172.61,171.9,172.46,3687.0,170.8381,171.5138,170.8083,171.3647,3687.0
2025-01-06 11:00:00,172.33,172.61,172.08,172.51,8742.0,171.2355,171.5138,170.9871,171.4144,8742.0
2025-01-06 11:30:00,172.55,172.55,171.65,171.97,13731.0,171.4541,171.4541,170.5599,170.8778,13731.0
2025-01-06 12:00:00,171.97,172.25,171.92,172.0,13776.0,170.8778,171.156,170.8281,170.9076,13776.0
2025-01-06 12:30:00,172.02,172.25,171.54,171.71,9572.0,170.9275,171.156,170.4506,170.6195,9572.0
2025-01-06 13:00:00,171.71,171.71,171.07,171.08,13537.0,170.6195,170.6195,169.9835,169.9935,13537.0
2025-01-06 13:30:00,171.01,171.02,170.45,170.53,5158.0,169.9239,169.9339,169.3675,169.447,5158.0
2025-01-06 14:00:00,170.42,170.62,170.18,170.36,10367.0,169.3377,169.5364,169.0992,169.278,10367.0
2025-01-06 14:30:00,170.46,170.54,170.15,170.31,7668.0,169.3774,169.4569,169.0694,169.2284,7668.0
2025-01-06 15:00:00,170.25,170.25,169.7,169.75,6949.0,169.1687,169.1687,168.6222,168.6719,6949.0
2025-01-06 15:30:00,169.8,169.91,169.27,169.57,64685.0,168.7216,168.8309,168.195,168.4931,64685.0
2025-01-07 09:30:00,169.39,172.62,169.29,171.99,26729.0,168.3142,171.5237,168.2148,170.8977,26729.0
2025-01-07 10:00:00,172.19,172.7,171.21,172.7,10565.0,171.0964,171.6032,170.1227,171.6032,10565.0
2025-01-07 10:30:00,172.77,174.27,172.76,173.27,28617.0,171.6727,173.1632,171.6628,172.1696,28617.0
2025-01-07 11:00:00,173.36,173.71,172.71,172.85,15430.0,172.259,172.6068,171.6131,171.7522,15430.0
2025-01-07 11:30:00,172.72,172.72,171.89,172.04,14832.0,171.6231,171.6231,170.7983,170.9474,14832.0
2025-01-07 12:00:00,172.04,172.24,171.86,171.86,7419.0,170.9474,171.1461,170.7685,170.7685,7419.0
2025-01-07 12:30:00,171.87,171.98,171.36,171.65,10880.0,170.7785,170.8878,170.2717,170.5599,10880.0
2025-01-07 13:00:00,171.58,172.09,171.58,171.87,4936.0,170.4903,170.9971,170.4903,170.7785,4936.0
2025-01-07 13:30:00,171.77,171.88,171.24,171.43,7607.0,170.6791,170.7884,170.1525,170.3413,7607.0
2025-01-07 14:00:00,171.43,171.7,171.25,171.7,6574.0,170.3413,170.6095,170.1624,170.6095,6574.0
2025-01-07 14:30:00,171.49,171.49,170.98,170.98,8359.0,170.4009,170.4009,169.8941,169.8941,8359.0
2025-01-07 15:00:00,171.04,171.2,170.82,170.9,17924.0,169.9537,170.1127,169.7351,169.8146,17924.0
2025-01-07 15:30:00,170.9,171.45,170.38,171.3,41358.0,169.8146,170.3611,169.2979,170.2121,41358.0
2025-01-08 09:30:00,171.7,171.96,170.72,170.81,11467.0,170.6095,170.8679,169.6358,169.7252,11467.0
2025-01-08 10:00:00,170.81,171.47,170.67,171.1,10870.0,169.7252,170.381,169.5861,170.0133,10870.0
2025-01-08 10:30:00,171.0,171.48,170.94,171.42,8744.0,169.914,170.3909,169.8544,170.3313,8744.0
2025-01-08 11:00:00,171.5,172.03,171.37,172.03,8213.0,170.4108,170.9374,170.2816,170.9374,8213.0
2025-01-08 11:30:00,172.12,172.42,171.95,172.37,5678.0,171.0269,171.325,170.858,171.2753,5678.0
2025-01-08 12:00:00,172.3,172.35,171.52,171.84,14130.0,171.2057,171.2554,170.4307,170.7486,14130.0
2025-01-08 12:30:00,171.86,172.29,171.72,172.26,8055.0,170.7685,171.1958,170.6294,171.166,8055.0
2025-01-08 13:00:00,172.28,172.81,172.28,172.57,11505.0,171.1859,171.7125,171.1859,171.474,11505.0
2025-01-08 13:30:00,172.57,172.62,172.07,172.13,7813.0,171.474,171.5237,170.9772,171.0368,7813.0
2025-01-08 14:00:00,171.98,172.95,171.98,172.83,7517.0,170.8878,171.8516,170.8878,171.7324,7517.0
2025-01-08 14:30:00,172.81,172.97,172.63,172.97,13058.0,171.7125,171.8715,171.5336,171.8715,13058.0
2025-01-08 15:00:00,173.05,173.38,172.76,173.32,16208.0,171.951,172.2789,171.6628,172.2193,16208.0
2025-01-08 15:30:00,173.26,173.57,172.94,173.47,52869.0,172.1596,172.4677,171.8417,172.3683,52869.0
2025-01-10 09:30:00,172.15,172.31,171.0,171.32,20790.0,171.0567,171.2157,169.914,170.232,20790.0
2025-01-10 10:00:00,170.99,171.29,170.7,170.94,8322.0,169.904,170.2021,169.6159,169.8544,8322.0
2025-01-10 10:30:00,170.94,171.8,170.82,171.79,14309.0,169.8544,170.7089,169.7351,170.699,14309.0
2025-01-10 11:00:00,171.71,171.84,171.31,171.44,13971.0,170.6195,170.7486,170.222,170.3512,13971.0
2025-01-10 11:30:00,171.47,171.98,171.12,171.67,25001.0,170.381,170.8878,170.0332,170.5797,25001.0
2025-01-10 12:00:00,171.59,171.67,170.77,171.3,11659.0,170.5002,170.5797,169.6854,170.2121,11659.0
2025-01-10 12:30:00,171.23,171.78,171.1,171.59,16817.0,170.1425,170.689,170.0133,170.5002,16817.0
2025-01-10 13:00:00,171.59,172.15,171.28,172.05,11436.0,170.5002,171.0567,170.1922,170.9573,11436.0
2025-01-10 13:30:00,171.9,171.9,171.49,171.67,8887.0,170.8083,170.8083,170.4009,170.5797,8887.0
2025-01-10 14:00:00,171.68,171.76,171.26,171.61,10223.0,170.5897,170.6692,170.1723,170.5201,10223.0
2025-01-10 14:30:00,171.56,171.56,171.06,171.34,9649.0,170.4704,170.4704,169.9736,170.2518,9649.0
2025-01-10 15:00:00,171.19,171.57,170.99,171.35,20509.0,170.1028,170.4804,169.904,170.2618,20509.0
2025-01-10 15:30:00,171.37,172.37,171.01,172.02,166379.0,170.2816,171.2753,169.9239,170.9275,166379.0
2025-01-13 09:30:00,171.71,172.8,171.62,171.95,9715.0,170.6195,171.7026,170.53,170.858,9715.0
2025-01-13 10:00:00,171.85,172.11,170.77,172.07,16905.0,170.7586,171.0169,169.6854,170.9772,16905.0
2025-01-13 10:30:00,172.07,173.0,171.83,172.69,10090.0,170.9772,171.9013,170.7387,171.5933,10090.0
2025-01-13 11:00:00,172.7,173.58,172.42,173.33,30033.0,171.6032,172.4776,171.325,172.2292,30033.0
2025-01-13 11:30:00,173.32,173.79,172.87,173.41,23537.0,172.2193,172.6863,171.7721,172.3087,23537.0
2025-01-13 12:00:00,173.41,174.1,173.37,173.65,21065.0,172.3087,172.9943,172.2689,172.5472,21065.0
2025-01-13 12:30:00,173.65,173.95,173.22,173.95,23446.0,172.5472,172.8452,172.1199,172.8452,23446.0
2025-01-13 13:00:00,173.81,174.0,173.42,173.92,9961.0,172.7061,172.8949,172.3186,172.8154,9961.0
2025-01-13 13:30:00,173.91,174.01,173.41,173.8,10442.0,172.8055,172.9049,172.3087,172.6962,10442.0
2025-01-13 14:00:00,173.7,174.47,173.65,174.41,13643.0,172.5968,173.3619,172.5472,173.3023,13643.0
2025-01-13 14:30:00,174.11,174.24,173.42,173.69,16071.0,173.0042,173.1334,172.3186,172.5869,16071.0
2025-01-13 15:00:00,173.67,174.26,173.61,174.0,17093.0,172.567,173.1533,172.5074,172.8949,17093.0
2025-01-13 15:30:00,173.97,174.14,173.12,173.28,83568.0,172.8651,173.034,172.0205,172.1795,83568.0
2025-01-14 09:30:00,170.55,173.0,170.55,170.91,45328.0,169.4668,171.9013,169.4668,169.8246,45328.0
2025-01-14 10:00:00,171.18,171.22,170.24,171.08,23568.0,170.0928,170.1326,169.1588,169.9935,23568.0
2025-01-14 10:30:00,171.2,171.76,170.65,170.75,20096.0,170.1127,170.6692,169.5662,169.6656,20096.0
2025-01-14 11:00:00,170.75,171.17,169.49,170.33,85366.0,169.6656,170.0829,168.4136,169.2482,85366.0
2025-01-14 11:30:00,170.22,171.0,169.81,170.63,49482.0,169.1389,169.914,168.7315,169.5463,49482.0
2025-01-14 12:00:00,170.52,171.18,170.17,171.18,13075.0,169.437,170.0928,169.0893,170.0928,13075.0
2025-01-14 12:30:00,171.0,171.86,170.82,171.82,16820.0,169.914,170.7685,169.7351,170.7288,16820.0
2025-01-14 13:00:00,171.54,171.96,171.28,171.71,13322.0,170.4506,170.8679,170.1922,170.6195,13322.0
2025-01-14 13:30:00,171.68,172.18,171.38,171.94,27733.0,170.5897,171.0865,170.2916,170.848,27733.0
2025-01-14 14:00:00,171.94,172.25,171.62,171.95,12317.0,170.848,171.156,170.53,170.858,12317.0
2025-01-14 14:30:00,171.77,172.2,171.68,172.08,16707.0,170.6791,171.1064,170.5897,170.9871,16707.0
2025-01-14 15:00:00,172.08,172.27,171.71,172.22,25161.0,170.9871,171.1759,170.6195,171.1262,25161.0
2025-01-14 15:30:00,172.28,172.7,171.82,172.35,85918.0,171.1859,171.6032,170.7288,171.2554,85918.0
2025-01-15 09:30:00,174.04,174.63,173.72,174.25,11562.0,172.9347,173.5209,172.6167,173.1433,11562.0
2025-01-15 10:00:00,174.22,174.22,173.54,173.78,12182.0,173.1135,173.1135,172.4379,172.6763,12182.0
2025-01-15 10:30:00,173.78,173.81,173.12,173.41,5995.0,172.6763,172.7061,172.0205,172.3087,5995.0
2025-01-15 11:00:00,173.31,173.77,172.94,172.95,20063.0,172.2093,172.6664,171.8417,171.8516,20063.0
2025-01-15 11:30:00,173.06,173.08,172.29,172.42,8362.0,171.9609,171.9808,171.1958,171.325,8362.0
2025-01-15 12:00:00,172.4,172.79,172.39,172.51,7498.0,171.3051,171.6926,171.2952,171.4144,7498.0
2025-01-15 12:30:00,172.58,172.66,171.82,171.99,19841.0,171.4839,171.5634,170.7288,170.8977,19841.0
2025-01-15 13:00:00,171.84,172.02,171.57,171.65,12493.0,170.7486,170.9275,170.4804,170.5599,12493.0
2025-01-15 13:30:00,171.53,171.75,171.33,171.68,13173.0,170.4406,170.6592,170.2419,170.5897,13173.0
2025-01-15 14:00:00,171.67,171.9,171.56,171.75,10792.0,170.5797,170.8083,170.4704,170.6592,10792.0
2025-01-15 14:30:00,171.83,171.93,171.59,171.7,12766.0,170.7387,170.8381,170.5002,170.6095,12766.0
2025-01-15 15:00:00,171.82,172.34,171.74,172.23,32092.0,170.7288,171.2455,170.6493,171.1362,32092.0
2025-01-15 15:30:00,172.23,172.24,171.26,171.91,85612.0,171.1362,171.1461,170.1723,170.8182,85612.0
2025-01-16 09:30:00,171.97,172.91,171.97,172.23,10690.0,170.8778,171.8119,170.8778,171.1362,10690.0
2025-01-16 10:00:00,172.53,173.03,171.8,172.46,13573.0,171.4343,171.9311,170.7089,171.3647,13573.0
2025-01-16 10:30:00,172.62,173.46,172.49,173.31,6317.0,171.5237,172.3584,171.3945,172.2093,6317.0
2025-01-16 11:00:00,173.26,173.45,172.64,173.15,12491.0,172.1596,172.3484,171.5436,172.0503,12491.0
2025-01-16 11:30:00,173.16,173.28,172.68,173.25,6347.0,172.0603,172.1795,171.5833,172.1497,6347.0
2025-01-16 12:00:00,173.32,173.63,173.05,173.34,9626.0,172.2193,172.5273,171.951,172.2391,9626.0
2025-01-16 12:30:00,173.34,173.36,172.91,172.99,8525.0,172.2391,172.259,171.8119,171.8913,8525.0
2025-01-16 13:00:00,172.97,173.51,172.95,173.42,6211.0,171.8715,172.408,171.8516,172.3186,6211.0
2025-01-16 13:30:00,173.49,173.54,172.84,172.84,28585.0,172.3882,172.4379,171.7423,171.7423,28585.0
2025-01-16 14:00:00,172.84,173.09,172.67,172.83,11561.0,171.7423,171.9907,171.5734,171.7324,11561.0
2025-01-16 14:30:00,172.87,173.0,172.73,172.93,10669.0,171.7721,171.9013,171.633,171.8317,10669.0
2025-01-16 15:00:00,172.93,173.32,172.69,172.93,7748.0,171.8317,172.2193,171.5933,171.8317,7748.0
2025-01-16 15:30:00,172.88,173.07,172.27,172.39,35048.0,171.782,171.9708,171.1759,171.2952,35048.0
2025-01-17 09:30:00,173.43,173.86,172.45,173.86,55030.0,172.3286,172.7558,171.3548,172.7558,55030.0
2025-01-17 10:00:00,173.64,174.1,173.5,173.75,3918.0,172.5372,172.9943,172.3981,172.6465,3918.0
2025-01-17 10:30:00,173.78,174.06,173.57,173.83,3394.0,172.6763,172.9546,172.4677,172.726,3394.0
2025-01-17 11:00:00,173.86,174.29,173.86,174.11,8308.0,172.7558,173.1831,172.7558,173.0042,8308.0
2025-01-17 11:30:00,174.09,174.14,174.0,174.12,1905.0,172.9844,173.034,172.8949,173.0142,1905.0
2025-01-17 12:00:00,174.08,174.35,173.71,173.92,12606.0,172.9744,173.2427,172.6068,172.8154,12606.0
2025-01-17 12:30:00,173.91,174.0,173.64,173.7,1962.0,172.8055,172.8949,172.5372,172.5968,1962.0
2025-01-17 13:00:00,173.62,173.64,173.21,173.32,4196.0,172.5173,172.5372,172.1099,172.2193,4196.0
2025-01-17 13:30:00,173.28,173.28,172.89,172.91,3972.0,172.1795,172.1795,171.792,171.8119,3972.0
2025-01-17 14:00:00,172.88,173.24,172.84,172.86,17095.0,171.782,172.1398,171.7423,171.7622,17095.0
2025-01-17 14:30:00,172.84,173.08,172.65,172.75,4003.0,171.7423,171.9808,171.5535,171.6529,4003.0
2025-01-17 15:00:00,172.71,173.19,172.68,173.19,6023.0,171.6131,172.0901,171.5833,172.0901,6023.0
2025-01-17 15:30:00,173.18,173.33,172.86,173.25,17968.0,172.0801,172.2292,171.7622,172.1497,17968.0
2025-01-21 09:30:00,173.21,175.13,173.21,174.62,10226.0,172.1099,174.0178,172.1099,173.511,10226.0
2025-01-21 10:00:00,174.74,174.97,174.55,174.56,4226.0,173.6302,173.8588,173.4414,173.4514,4226.0
2025-01-21 10:30:00,174.66,175.23,174.4,174.47,14457.0,173.5507,174.1171,173.2924,173.3619,14457.0
2025-01-21 11:00:00,174.47,175.62,174.44,175.47,6385.0,173.3619,174.5046,173.3321,174.3556,6385.0
2025-01-21 11:30:00,175.47,175.61,175.25,175.38,7112.0,174.3556,174.4947,174.137,174.2662,7112.0
2025-01-21 12:00:00,175.29,175.47,174.86,174.97,10401.0,174.1767,174.3556,173.7495,173.8588,10401.0
2025-01-21 12:30:00,175.04,175.29,174.88,175.04,10050.0,173.9283,174.1767,173.7693,173.9283,10050.0
2025-01-21 13:00:00,174.94,175.08,174.61,174.63,6829.0,173.829,173.9681,173.5011,173.5209,6829.0
2025-01-21 13:30:00,174.76,174.9,174.56,174.9,7600.0,173.6501,173.7892,173.4514,173.7892,7600.0
2025-01-21 14:00:00,174.83,175.15,174.59,174.75,6312.0,173.7197,174.0376,173.4812,173.6402,6312.0
2025-01-21 14:30:00,174.73,174.89,174.61,174.61,10875.0,173.6203,173.7793,173.5011,173.5011,10875.0
2025-01-21 15:00:00,174.59,174.64,174.4,174.51,8768.0,173.4812,173.5309,173.2924,173.4017,8768.0
2025-01-21 15:30:00,174.45,174.86,174.35,174.82,31160.0,173.3421,173.7495,173.2427,173.7097,31160.0
2025-01-22 09:30:00,174.55,174.78,172.87,173.33,9374.0,173.4414,173.67,171.7721,172.2292,9374.0
2025-01-22 10:00:00,173.19,174.13,172.99,173.91,13357.0,172.0901,173.0241,171.8913,172.8055,13357.0
2025-01-22 10:30:00,173.8,174.36,173.63,173.82,22477.0,172.6962,173.2526,172.5273,172.7161,22477.0
2025-01-22 11:00:00,173.81,174.08,173.6,173.89,13551.0,172.7061,172.9744,172.4975,172.7856,13551.0
2025-01-22 11:30:00,173.94,174.03,173.33,173.33,4407.0,172.8353,172.9247,172.2292,172.2292,4407.0
2025-01-22 12:00:00,173.33,173.44,172.9,172.93,6282.0,172.2292,172.3385,171.8019,171.8317,6282.0
2025-01-22 12:30:00,172.97,172.98,172.57,172.73,3595.0,171.8715,171.8814,171.474,171.633,3595.0
2025-01-22 13:00:00,172.63,172.9,172.27,172.8,7770.0,171.5336,171.8019,171.1759,171.7026,7770.0
2025-01-22 13:30:00,172.89,173.36,172.81,173.05,10486.0,171.792,172.259,171.7125,171.951,10486.0
2025-01-22 14:00:00,173.09,173.33,172.92,173.16,9549.0,171.9907,172.2292,171.8218,172.0603,9549.0
2025-01-22 14:30:00,173.25,173.85,173.24,173.78,10217.0,172.1497,172.7459,172.1398,172.6763,10217.0
2025-01-22 15:00:00,173.71,174.09,173.71,173.94,11251.0,172.6068,172.9844,172.6068,172.8353,11251.0
2025-01-22 15:30:00,173.89,173.93,173.33,173.44,47192.0,172.7856,172.8254,172.2292,172.3385,47192.0
2025-01-23 09:30:00,173.26,173.48,172.59,172.95,7653.0,172.1596,172.3782,171.4939,171.8516,7653.0
2025-01-23 10:00:00,172.92,173.14,172.13,172.13,14589.0,171.8218,172.0404,171.0368,171.0368,14589.0
2025-01-23 10:30:00,172.22,173.22,172.11,173.06,11829.0,171.1262,172.1199,171.0169,171.9609,11829.0
2025-01-23 11:00:00,173.06,173.69,173.06,173.64,15655.0,171.9609,172.5869,171.9609,172.5372,15655.0
2025-01-23 11:30:00,173.65,173.95,173.59,173.67,8895.0,172.5472,172.8452,172.4875,172.567,8895.0
2025-01-23 12:00:00,173.77,174.04,173.73,173.79,8209.0,172.6664,172.9347,172.6266,172.6863,8209.0
2025-01-23 12:30:00,173.8,173.99,173.69,173.99,5155.0,172.6962,172.885,172.5869,172.885,5155.0
2025-01-23 13:00:00,174.03,174.04,173.87,173.87,9072.0,172.9247,172.9347,172.7658,172.7658,9072.0
2025-01-23 13:30:00,173.78,173.81,173.57,173.62,6699.0,172.6763,172.7061,172.4677,172.5173,6699.0
2025-01-23 14:00:00,173.69,173.74,173.57,173.69,7150.0,172.5869,172.6366,172.4677,172.5869,7150.0
2025-01-23 14:30:00,173.75,173.91,173.43,173.53,7410.0,172.6465,172.8055,172.3286,172.4279,7410.0
2025-01-23 15:00:00,173.55,173.88,173.45,173.72,12528.0,172.4478,172.7757,172.3484,172.6167,12528.0
2025-01-23 15:30:00,173.72,174.19,173.32,174.15,55085.0,172.6167,173.0837,172.2193,173.044,55085.0
2025-01-24 09:30:00,173.48,174.19,173.48,173.93,5999.0,172.3782,173.0837,172.3782,172.8254,5999.0
2025-01-24 10:00:00,174.2,174.47,174.04,174.26,4075.0,173.0937,173.3619,172.9347,173.1533,4075.0
2025-01-24 10:30:00,174.24,174.74,174.23,174.38,13857.0,173.1334,173.6302,173.1235,173.2725,13857.0
2025-01-24 11:00:00,174.5,174.5,173.94,174.04,2387.0,173.3918,173.3918,172.8353,172.9347,2387.0
2025-01-24 11:30:00,174.03,174.36,173.74,174.29,6552.0,172.9247,173.2526,172.6366,173.1831,6552.0
2025-01-24 12:00:00,174.22,174.33,174.1,174.22,6204.0,173.1135,173.2228,172.9943,173.1135,6204.0
2025-01-24 12:30:00,174.09,174.48,174.09,174.2,6613.0,172.9844,173.3719,172.9844,173.0937,6613.0
2025-01-24 13:00:00,174.22,174.22,173.98,174.08,2710.0,173.1135,173.1135,172.8751,172.9744,2710.0
2025-01-24 13:30:00,174.09,174.57,174.0,174.14,10000.0,172.9844,173.4613,172.8949,173.034,10000.0
2025-01-24 14:00:00,174.13,174.17,173.92,174.07,6917.0,173.0241,173.0639,172.8154,172.9645,6917.0
2025-01-24 14:30:00,174.02,174.04,173.81,173.81,5134.0,172.9148,172.9347,172.7061,172.7061,5134.0
2025-01-24 15:00:00,173.75,173.9,173.53,173.56,10529.0,172.6465,172.7956,172.4279,172.4577,10529.0
2025-01-24 15:30:00,173.56,174.3,173.32,173.81,82924.0,172.4577,173.193,172.2193,172.7061,82924.0
2025-01-27 09:30:00,174.59,177.03,173.69,176.72,15362.0,173.4812,175.9057,172.5869,175.5977,15362.0
2025-01-27 10:00:00,176.88,177.97,176.54,177.89,15532.0,175.7566,176.8397,175.4188,176.7602,15532.0
2025-01-27 10:30:00,177.79,177.89,176.64,177.0,10260.0,176.6609,176.7602,175.5182,175.8759,10260.0
2025-01-27 11:00:00,176.95,177.35,176.88,177.27,6996.0,175.8262,176.2237,175.7566,176.1442,6996.0
2025-01-27 11:30:00,177.28,177.95,177.21,177.46,13335.0,176.1541,176.8198,176.0845,176.333,13335.0
2025-01-27 12:00:00,177.41,177.83,177.41,177.69,4575.0,176.2833,176.7006,176.2833,176.5615,4575.0
2025-01-27 12:30:00,177.8,177.91,177.47,177.59,5953.0,176.6708,176.7801,176.3429,176.4621,5953.0
2025-01-27 13:00:00,177.51,177.69,177.34,177.56,5807.0,176.3826,176.5615,176.2137,176.4323,5807.0
2025-01-27 13:30:00,177.62,177.67,177.29,177.39,6854.0,176.4919,176.5416,176.164,176.2634,6854.0
2025-01-27 14:00:00,177.4,177.87,177.4,177.73,7222.0,176.2733,176.7404,176.2733,176.6012,7222.0
2025-01-27 14:30:00,177.72,178.42,177.72,178.32,11678.0,176.5913,177.2869,176.5913,177.1875,11678.0
2025-01-27 15:00:00,178.29,178.29,177.35,177.87,8241.0,177.1577,177.1577,176.2237,176.7404,8241.0
2025-01-27 15:30:00,177.77,177.77,177.01,177.6,39894.0,176.641,176.641,175.8858,176.4721,39894.0
2025-01-28 09:30:00,176.76,177.38,175.34,176.0,18995.0,175.6374,176.2535,174.2264,174.8822,18995.0
2025-01-28 10:00:00,176.0,176.43,175.76,176.41,5817.0,174.8822,175.3095,174.6438,175.2896,5817.0
2025-01-28 10:30:00,176.18,177.1,176.18,177.03,4421.0,175.0611,175.9752,175.0611,175.9057,4421.0
2025-01-28 11:00:00,177.03,177.31,176.52,176.55,4549.0,175.9057,176.1839,175.3989,175.4287,4549.0
2025-01-28 11:30:00,176.53,176.99,176.26,176.96,3635.0,175.4089,175.8659,175.1406,175.8361,3635.0
2025-01-28 12:00:00,176.81,177.35,176.63,176.67,13943.0,175.6871,176.2237,175.5082,175.548,13943.0
2025-01-28 12:30:00,176.46,176.96,176.45,176.57,2910.0,175.3393,175.8361,175.3294,175.4486,2910.0
2025-01-28 13:00:00,176.7,176.95,176.61,176.61,6255.0,175.5778,175.8262,175.4884,175.4884,6255.0
2025-01-28 13:30:00,176.65,176.91,175.83,175.88,8812.0,175.5281,175.7865,174.7133,174.763,8812.0
2025-01-28 14:00:00,175.88,176.41,175.88,176.12,16151.0,174.763,175.2896,174.763,175.0015,16151.0
2025-01-28 14:30:00,175.96,176.21,175.89,176.02,6226.0,174.8425,175.0909,174.7729,174.9021,6226.0
2025-01-28 15:00:00,176.18,176.46,175.89,176.35,16687.0,175.0611,175.3393,174.7729,175.23,16687.0
2025-01-28 15:30:00,176.39,176.46,175.08,175.16,53971.0,175.2698,175.3393,173.9681,174.0476,53971.0
2025-01-29 09:30:00,174.53,175.89,174.47,174.87,15063.0,173.4216,174.7729,173.3619,173.7594,15063.0
2025-01-29 10:00:00,174.85,175.23,174.47,174.67,5721.0,173.7395,174.1171,173.3619,173.5607,5721.0
2025-01-29 10:30:00,174.71,174.96,174.52,174.61,4680.0,173.6004,173.8488,173.4116,173.5011,4680.0
2025-01-29 11:00:00,174.61,174.91,174.58,174.83,4701.0,173.5011,173.7992,173.4712,173.7197,4701.0
2025-01-29 11:30:00,174.83,175.2,174.83,174.97,6014.0,173.7197,174.0873,173.7197,173.8588,6014.0
2025-01-29 12:00:00,175.01,175.2,174.85,175.04,4120.0,173.8985,174.0873,173.7395,173.9283,4120.0
2025-01-29 12:30:00,175.11,175.18,174.57,174.67,6897.0,173.9979,174.0674,173.4613,173.5607,6897.0
2025-01-29 13:00:00,174.58,174.63,174.2,174.52,9160.0,173.4712,173.5209,173.0937,173.4116,9160.0
2025-01-29 13:30:00,174.51,174.64,173.96,174.05,15431.0,173.4017,173.5309,172.8552,172.9446,15431.0
2025-01-29 14:00:00,173.99,173.99,172.56,173.09,8766.0,172.885,172.885,171.4641,171.9907,8766.0
2025-01-29 14:30:00,173.11,174.11,173.08,173.08,15185.0,172.0106,173.0042,171.9808,171.9808,15185.0
2025-01-29 15:00:00,173.1,173.79,173.0,173.76,9375.0,172.0006,172.6863,171.9013,172.6565,9375.0
2025-01-29 15:30:00,173.76,173.85,172.91,172.91,39591.0,172.6565,172.7459,171.8119,171.8119,39591.0
2025-01-30 09:30:00,173.3,175.53,173.3,175.24,8368.0,172.1994,174.4152,172.1994,174.1271,8368.0
2025-01-30 10:00:00,175.44,175.55,174.63,174.69,6931.0,174.3258,174.4351,173.5209,173.5805,6931.0
2025-01-30 10:30:00,174.59,175.22,174.37,174.8,9663.0,173.4812,174.1072,173.2626,173.6899,9663.0
2025-01-30 11:00:00,175.05,175.39,175.0,175.39,7249.0,173.9383,174.2761,173.8886,174.2761,7249.0
2025-01-30 11:30:00,175.26,175.64,175.1,175.51,12212.0,174.1469,174.5245,173.9879,174.3953,12212.0
2025-01-30 12:00:00,175.41,175.41,174.68,174.77,16105.0,174.296,174.296,173.5706,173.66,16105.0
2025-01-30 12:30:00,174.72,174.82,174.29,174.46,7887.0,173.6104,173.7097,173.1831,173.352,7887.0
2025-01-30 13:00:00,174.47,174.77,174.14,174.71,13887.0,173.3619,173.66,173.034,173.6004,13887.0
2025-01-30 13:30:00,174.83,175.26,174.83,174.98,5865.0,173.7197,174.1469,173.7197,173.8687,5865.0
2025-01-30 14:00:00,175.02,175.02,174.48,174.48,15346.0,173.9085,173.9085,173.3719,173.3719,15346.0
2025-01-30 14:30:00,174.46,174.5,174.17,174.39,3991.0,173.352,173.3918,173.0639,173.2825,3991.0
2025-01-30 15:00:00,174.38,174.58,174.38,174.41,7242.0,173.2725,173.4712,173.2725,173.3023,7242.0
2025-01-30 15:30:00,174.45,174.53,173.19,174.35,30971.0,173.3421,173.4216,172.0901,173.2427,30971.0
2025-01-31 09:30:00,173.37,174.64,173.07,174.19,14840.0,172.2689,173.5309,171.9708,173.0837,14840.0
2025-01-31 10:00:00,174.15,174.29,173.65,174.02,10382.0,173.044,173.1831,172.5472,172.9148,10382.0
2025-01-31 10:30:00,173.93,174.44,173.64,174.22,27758.0,172.8254,173.3321,172.5372,173.1135,27758.0
2025-01-31 11:00:00,174.33,175.04,174.32,174.73,18467.0,173.2228,173.9283,173.2129,173.6203,18467.0
2025-01-31 11:30:00,174.64,174.78,174.39,174.49,9527.0,173.5309,173.67,173.2825,173.3818,9527.0
2025-01-31 12:00:00,174.56,174.87,174.42,174.81,14098.0,173.4514,173.7594,173.3123,173.6998,14098.0
2025-01-31 12:30:00,174.76,174.91,174.47,174.52,10046.0,173.6501,173.7992,173.3619,173.4116,10046.0
2025-01-31 13:00:00,174.59,174.84,174.02,174.14,10872.0,173.4812,173.7296,172.9148,173.034,10872.0
2025-01-31 13:30:00,174.11,174.24,173.66,173.76,10116.0,173.0042,173.1334,172.5571,172.6565,10116.0
2025-01-31 14:00:00,173.76,173.89,173.33,173.63,12827.0,172.6565,172.7856,172.2292,172.5273,12827.0
2025-01-31 14:30:00,173.74,174.15,173.68,174.04,13304.0,172.6366,173.044,172.577,172.9347,13304.0
2025-01-31 15:00:00,174.07,174.35,173.72,174.13,12690.0,172.9645,173.2427,172.6167,173.0241,12690.0
2025-01-31 15:30:00,174.08,174.56,173.88,174.03,62771.0,172.9744,173.4514,172.7757,172.9247,62771.0
2025-02-03 09:30:00,173.59,173.91,171.99,172.21,18483.0,172.4875,172.8055,170.8977,171.1163,18483.0
2025-02-03 10:00:00,172.19,174.53,172.19,174.53,15234.0,171.0964,173.4216,171.0964,173.4216,15234.0
2025-02-03 10:30:00,174.72,175.47,174.29,174.3,15154.0,173.6104,174.3556,173.1831,173.193,15154.0
2025-02-03 11:00:00,174.18,174.64,174.06,174.39,22955.0,173.0738,173.5309,172.9546,173.2825,22955.0
2025-02-03 11:30:00,174.37,175.08,174.28,174.89,12440.0,173.2626,173.9681,173.1732,173.7793,12440.0
2025-02-03 12:00:00,174.83,175.41,174.37,175.28,18317.0,173.7197,174.296,173.2626,174.1668,18317.0
2025-02-03 12:30:00,175.13,175.19,174.63,174.97,5881.0,174.0178,174.0774,173.5209,173.8588,5881.0
2025-02-03 13:00:00,174.97,175.07,174.39,174.41,34497.0,173.8588,173.9581,173.2825,173.3023,34497.0
2025-02-03 13:30:00,174.36,174.65,173.92,173.99,12253.0,173.2526,173.5408,172.8154,172.885,12253.0
2025-02-03 14:00:00,173.91,173.91,173.43,173.66,14058.0,172.8055,172.8055,172.3286,172.5571,14058.0
2025-02-03 14:30:00,173.74,174.34,173.65,174.34,8866.0,172.6366,173.2328,172.5472,173.2328,8866.0
2025-02-03 15:00:00,174.36,174.73,174.15,174.21,17141.0,173.2526,173.6203,173.044,173.1036,17141.0
2025-02-03 15:30:00,174.21,175.08,174.16,174.78,61549.0,173.1036,173.9681,173.0539,173.67,61549.0
2025-02-04 09:30:00,174.14,174.14,173.08,173.19,20275.0,173.034,173.034,171.9808,172.0901,20275.0
2025-02-04 10:00:00,173.19,173.41,172.48,172.7,31041.0,172.0901,172.3087,171.3846,171.6032,31041.0
2025-02-04 10:30:00,172.74,174.02,172.66,173.63,37296.0,171.6429,172.9148,171.5634,172.5273,37296.0
2025-02-04 11:00:00,173.66,174.38,173.62,174.14,14623.0,172.5571,173.2725,172.5173,173.034,14623.0
2025-02-04 11:30:00,174.31,174.37,173.54,173.97,16653.0,173.203,173.2626,172.4379,172.8651,16653.0
2025-02-04 12:00:00,174.2,174.73,174.13,174.62,13833.0,173.0937,173.6203,173.0241,173.511,13833.0
2025-02-04 12:30:00,174.64,174.74,174.07,174.57,23487.0,173.5309,173.6302,172.9645,173.4613,23487.0
2025-02-04 13:00:00,174.53,175.24,174.12,174.92,81093.0,173.4216,174.1271,173.0142,173.8091,81093.0
2025-02-04 13:30:00,174.94,175.14,174.3,174.4,20401.0,173.829,174.0277,173.193,173.2924,20401.0
2025-02-04 14:00:00,174.3,174.38,174.09,174.34,23314.0,173.193,173.2725,172.9844,173.2328,23314.0
2025-02-04 14:30:00,174.37,175.06,174.37,174.63,82523.0,173.2626,173.9482,173.2626,173.5209,82523.0
2025-02-04 15:00:00,174.52,175.04,174.39,174.84,41708.0,173.4116,173.9283,173.2825,173.7296,41708.0
2025-02-04 15:30:00,174.88,175.03,173.86,174.08,112161.0,173.7693,173.9184,172.7558,172.9744,112161.0
2025-02-05 09:30:00,174.17,179.54,172.7,177.58,95325.0,173.0639,178.3997,171.6032,176.4522,95325.0
2025-02-05 10:00:00,177.59,177.59,174.74,175.53,92207.0,176.4621,176.4621,173.6302,174.4152,92207.0
2025-02-05 10:30:00,175.55,176.14,174.56,174.69,15307.0,174.4351,175.0213,173.4514,173.5805,15307.0
2025-02-05 11:00:00,174.72,174.73,173.19,173.94,29273.0,173.6104,173.6203,172.0901,172.8353,29273.0
2025-02-05 11:30:00,173.88,174.39,173.49,174.14,28670.0,172.7757,173.2825,172.3882,173.034,28670.0
2025-02-05 12:00:00,174.31,175.3,173.97,175.02,33080.0,173.203,174.1867,172.8651,173.9085,33080.0
2025-02-05 12:30:00,175.03,175.18,174.39,174.42,41623.0,173.9184,174.0674,173.2825,173.3123,41623.0
2025-02-05 13:00:00,174.36,174.47,174.09,174.25,19025.0,173.2526,173.3619,172.9844,173.1433,19025.0
2025-02-05 13:30:00,174.26,174.53,174.07,174.42,23069.0,173.1533,173.4216,172.9645,173.3123,23069.0
2025-02-05 14:00:00,174.4,174.7,173.53,173.98,21122.0,173.2924,173.5905,172.4279,172.8751,21122.0
2025-02-05 14:30:00,173.93,174.02,173.32,173.53,37331.0,172.8254,172.9148,172.2193,172.4279,37331.0
2025-02-05 15:00:00,173.53,173.72,172.06,172.23,40486.0,172.4279,172.6167,170.9673,171.1362,40486.0
2025-02-05 15:30:00,172.17,173.05,172.1,172.69,185122.0,171.0766,171.951,171.007,171.5933,185122.0
2025-02-06 09:30:00,173.57,174.07,170.61,170.94,13703.0,172.4677,172.9645,169.5265,169.8544,13703.0
2025-02-06 10:00:00,171.35,172.28,170.85,170.86,16294.0,170.2618,171.1859,169.7649,169.7749,16294.0
2025-02-06 10:30:00,170.78,172.26,170.78,171.87,21272.0,169.6954,171.166,169.6954,170.7785,21272.0
2025-02-06 11:00:00,172.07,173.36,172.06,173.31,10473.0,170.9772,172.259,170.9673,172.2093,10473.0
2025-02-06 11:30:00,173.32,173.61,172.7,172.77,11612.0,172.2193,172.5074,171.6032,171.6727,11612.0
2025-02-06 12:00:00,172.77,174.18,172.74,174.16,16498.0,171.6727,173.0738,171.6429,173.0539,16498.0
2025-02-06 12:30:00,174.04,174.37,173.9,174.0,14425.0,172.9347,173.2626,172.7956,172.8949,14425.0
2025-02-06 13:00:00,174.03,174.37,173.91,174.08,20804.0,172.9247,173.2626,172.8055,172.9744,20804.0
2025-02-06 13:30:00,174.01,174.49,173.86,174.33,9212.0,172.9049,173.3818,172.7558,173.2228,9212.0
2025-02-06 14:00:00,174.31,174.57,173.89,173.89,13783.0,173.203,173.4613,172.7856,172.7856,13783.0
2025-02-06 14:30:00,173.92,173.96,173.39,173.4,21067.0,172.8154,172.8552,172.2888,172.2987,21067.0
2025-02-06 15:00:00,173.38,174.07,173.38,173.83,20280.0,172.2789,172.9645,172.2789,172.726,20280.0
2025-02-06 15:30:00,173.86,174.29,173.67,173.82,70547.0,172.7558,173.1831,172.567,172.7161,70547.0
2025-02-07 09:30:00,174.61,174.98,172.87,173.48,9571.0,173.5011,173.8687,171.7721,172.3782,9571.0
2025-02-07 10:00:00,173.31,173.61,172.82,172.95,12171.0,172.2093,172.5074,171.7224,171.8516,12171.0
2025-02-07 10:30:00,172.93,173.18,172.5,172.71,6172.0,171.8317,172.0801,171.4045,171.6131,6172.0
2025-02-07 11:00:00,172.46,173.34,172.3,172.36,6892.0,171.3647,172.2391,171.2057,171.2653,6892.0
2025-02-07 11:30:00,172.52,172.65,171.85,171.85,5103.0,171.4243,171.5535,170.7586,170.7586,5103.0
2025-02-07 12:00:00,171.75,173.3,171.67,173.08,24223.0,170.6592,172.1994,170.5797,171.9808,24223.0
2025-02-07 12:30:00,172.88,173.04,172.7,172.7,6842.0,171.782,171.941,171.6032,171.6032,6842.0
2025-02-07 13:00:00,172.86,173.84,172.85,173.34,26107.0,171.7622,172.7359,171.7522,172.2391,26107.0
2025-02-07 13:30:00,173.33,173.5,172.6,172.6,6929.0,172.2292,172.3981,171.5038,171.5038,6929.0
2025-02-07 14:00:00,172.59,173.22,172.59,173.09,10916.0,171.4939,172.1199,171.4939,171.9907,10916.0
2025-02-07 14:30:00,173.09,173.73,173.09,173.45,8938.0,171.9907,172.6266,171.9907,172.3484,8938.0
2025-02-07 15:00:00,173.45,173.45,173.12,173.17,13413.0,172.3484,172.3484,172.0205,172.0702,13413.0
2025-02-07 15:30:00,173.12,173.86,173.1,173.76,51088.0,172.0205,172.7558,172.0006,172.6565,51088.0
2025-02-10 09:30:00,174.0,174.12,173.08,173.7,11461.0,172.8949,173.0142,171.9808,172.5968,11461.0
2025-02-10 10:00:00,173.75,174.12,173.68,173.95,12230.0,172.6465,173.0142,172.577,172.8452,12230.0
2025-02-10 10:30:00,173.9,174.75,173.76,174.4,6314.0,172.7956,173.6402,172.6565,173.2924,6314.0
2025-02-10 11:00:00,174.31,174.42,173.44,173.67,5477.0,173.203,173.3123,172.3385,172.567,5477.0
2025-02-10 11:30:00,173.55,173.71,173.29,173.56,5718.0,172.4478,172.6068,172.1894,172.4577,5718.0
2025-02-10 12:00:00,173.48,173.58,173.18,173.33,4240.0,172.3782,172.4776,172.0801,172.2292,4240.0
2025-02-10 12:30:00,173.52,174.07,173.28,173.85,7541.0,172.418,172.9645,172.1795,172.7459,7541.0
2025-02-10 13:00:00,173.8,174.2,173.77,173.94,7582.0,172.6962,173.0937,172.6664,172.8353,7582.0
2025-02-10 13:30:00,173.94,174.24,173.91,173.99,7640.0,172.8353,173.1334,172.8055,172.885,7640.0
2025-02-10 14:00:00,173.96,174.05,173.76,173.99,8427.0,172.8552,172.9446,172.6565,172.885,8427.0
2025-02-10 14:30:00,173.99,174.08,173.88,173.88,11210.0,172.885,172.9744,172.7757,172.7757,11210.0
2025-02-10 15:00:00,173.88,174.01,173.41,173.47,10701.0,172.7757,172.9049,172.3087,172.3683,10701.0
2025-02-10 15:30:00,173.41,173.94,173.32,173.66,68581.0,172.3087,172.8353,172.2193,172.5571,68581.0
2025-02-11 09:30:00,173.86,173.94,169.26,170.52,21188.0,172.7558,172.8353,168.185,169.437,21188.0
2025-02-11 10:00:00,171.0,171.0,169.77,170.2,13926.0,169.914,169.914,168.6918,169.1191,13926.0
2025-02-11 10:30:00,170.16,170.37,169.32,169.79,15337.0,169.0793,169.288,168.2447,168.7117,15337.0
2025-02-11 11:00:00,169.91,170.38,169.06,169.78,19399.0,168.8309,169.2979,167.9863,168.7017,19399.0
2025-02-11 11:30:00,169.78,170.21,169.37,170.21,15713.0,168.7017,169.129,168.2943,169.129,15713.0
2025-02-11 12:00:00,170.1,170.66,169.98,170.17,16944.0,169.0197,169.5761,168.9005,169.0893,16944.0
2025-02-11 12:30:00,170.03,170.19,169.71,169.71,10350.0,168.9501,169.1091,168.6322,168.6322,10350.0
2025-02-11 13:00:00,169.84,170.82,169.71,170.6,8812.0,168.7614,169.7351,168.6322,169.5165,8812.0
2025-02-11 13:30:00,170.59,170.59,170.14,170.15,6115.0,169.5066,169.5066,169.0594,169.0694,6115.0
2025-02-11 14:00:00,170.03,170.52,170.03,170.41,8674.0,168.9501,169.437,168.9501,169.3277,8674.0
2025-02-11 14:30:00,170.52,171.03,170.36,170.44,13528.0,169.437,169.9438,169.278,169.3575,13528.0
2025-02-11 15:00:00,170.42,171.0,170.31,170.98,11934.0,169.3377,169.914,169.2284,169.8941,11934.0
2025-02-11 15:30:00,171.02,171.43,170.74,170.98,60779.0,169.9339,170.3413,169.6556,169.8941,60779.0
2025-02-12 09:30:00,170.26,170.26,169.09,170.08,11030.0,169.1787,169.1787,168.0161,168.9998,11030.0
2025-02-12 10:00:00,170.08,170.11,169.37,169.79,14771.0,168.9998,169.0296,168.2943,168.7117,14771.0
2025-02-12 10:30:00,169.78,170.53,169.78,170.17,4705.0,168.7017,169.447,168.7017,169.0893,4705.0
2025-02-12 11:00:00,170.04,170.06,169.62,169.79,5505.0,168.9601,168.98,168.5427,168.7117,5505.0
2025-02-12 11:30:00,169.77,170.31,169.77,170.25,2426.0,168.6918,169.2284,168.6918,169.1687,2426.0
2025-02-12 12:00:00,170.25,170.6,170.11,170.53,3825.0,169.1687,169.5165,169.0296,169.447,3825.0
2025-02-12 12:30:00,170.49,170.57,170.29,170.57,4760.0,169.4072,169.4867,169.2085,169.4867,4760.0
2025-02-12 13:00:00,170.59,170.61,169.99,170.03,4453.0,169.5066,169.5265,168.9104,168.9501,4453.0
2025-02-12 13:30:00,170.03,170.12,169.76,169.95,4073.0,168.9501,169.0396,168.6819,168.8707,4073.0
2025-02-12 14:00:00,169.83,169.99,169.76,169.94,6430.0,168.7514,168.9104,168.6819,168.8607,6430.0
2025-02-12 14:30:00,169.9,170.12,169.88,170.12,3550.0,168.821,169.0396,168.8011,169.0396,3550.0
2025-02-12 15:00:00,170.0,170.17,169.8,169.87,5097.0,168.9203,169.0893,168.7216,168.7912,5097.0
2025-02-12 15:30:00,169.95,170.34,169.84,170.25,28726.0,168.8707,169.2582,168.7614,169.1687,28726.0
2025-02-13 09:30:00,170.53,171.32,170.35,171.22,7805.0,169.447,170.232,169.2681,170.1326,7805.0
2025-02-13 10:00:00,171.22,171.44,171.05,171.36,11252.0,170.1326,170.3512,169.9637,170.2717,11252.0
2025-02-13 10:30:00,171.48,171.71,171.36,171.65,12256.0,170.3909,170.6195,170.2717,170.5599,12256.0
2025-02-13 11:00:00,171.66,171.66,171.26,171.3,19856.0,170.5698,170.5698,170.1723,170.2121,19856.0
2025-02-13 11:30:00,171.3,171.47,171.07,171.17,6771.0,170.2121,170.381,169.9835,170.0829,6771.0
2025-02-13 12:00:00,171.17,171.17,170.37,170.52,10360.0,170.0829,170.0829,169.288,169.437,10360.0
2025-02-13 12:30:00,170.64,170.74,170.44,170.46,10614.0,169.5563,169.6556,169.3575,169.3774,10614.0
2025-02-13 13:00:00,170.54,170.74,170.51,170.63,5366.0,169.4569,169.6556,169.4271,169.5463,5366.0
2025-02-13 13:30:00,170.63,170.63,170.36,170.5,6782.0,169.5463,169.5463,169.278,169.4172,6782.0
2025-02-13 14:00:00,170.5,170.75,170.22,170.28,15632.0,169.4172,169.6656,169.1389,169.1986,15632.0
2025-02-13 14:30:00,170.31,170.36,170.11,170.26,7614.0,169.2284,169.278,169.0296,169.1787,7614.0
2025-02-13 15:00:00,170.16,170.83,170.16,170.67,18641.0,169.0793,169.7451,169.0793,169.5861,18641.0
2025-02-13 15:30:00,170.66,170.98,170.31,170.44,68554.0,169.5761,169.8941,169.2284,169.3575,68554.0
2025-02-14 09:30:00,170.17,171.25,170.1,170.44,5371.0,169.0893,170.1624,169.0197,169.3575,5371.0
2025-02-14 10:00:00,170.44,170.44,169.12,169.88,9334.0,169.3575,169.3575,168.0459,168.8011,9334.0
2025-02-14 10:30:00,170.03,170.13,169.59,169.59,2766.0,168.9501,169.0495,168.5129,168.5129,2766.0
2025-02-14 11:00:00,169.61,170.01,169.5,169.5,5658.0,168.5328,168.9303,168.4235,168.4235,5658.0
2025-02-14 11:30:00,169.44,169.44,168.49,168.65,6316.0,168.3639,168.3639,167.4199,167.5789,6316.0
2025-02-14 12:00:00,168.81,168.92,168.25,168.25,4533.0,167.7379,167.8472,167.1814,167.1814,4533.0
2025-02-14 12:30:00,168.24,168.28,168.0,168.19,10845.0,167.1715,167.2113,166.933,167.1218,10845.0
2025-02-14 13:00:00,168.15,168.19,167.75,167.89,11510.0,167.0821,167.1218,166.6846,166.8237,11510.0
2025-02-14 13:30:00,167.84,167.84,167.5,167.53,6332.0,166.7741,166.7741,166.4362,166.466,6332.0
2025-02-14 14:00:00,167.57,167.57,167.17,167.21,13730.0,166.5058,166.5058,166.1083,166.1481,13730.0
2025-02-14 14:30:00,167.22,167.34,166.83,166.98,9063.0,166.158,166.2772,165.7705,165.9195,9063.0
2025-02-14 15:00:00,167.03,167.17,166.46,166.47,15594.0,165.9692,166.1083,165.4028,165.4128,15594.0
2025-02-14 15:30:00,166.47,166.84,166.25,166.49,81083.0,165.4128,165.7804,165.1942,165.4326,81083.0
2025-02-18 09:30:00,166.23,167.68,165.47,166.39,29484.0,165.1743,166.6151,164.4191,165.3333,29484.0
2025-02-18 10:00:00,166.53,166.88,166.16,166.86,39947.0,165.4724,165.8202,165.1047,165.8003,39947.0
2025-02-18 10:30:00,166.9,167.91,166.78,167.69,36350.0,165.84,166.8436,165.7208,166.625,36350.0
2025-02-18 11:00:00,167.81,167.84,167.38,167.58,12984.0,166.7442,166.7741,166.317,166.5157,12984.0
2025-02-18 11:30:00,167.52,168.16,167.52,167.67,11416.0,166.4561,167.092,166.4561,166.6051,11416.0
2025-02-18 12:00:00,167.73,167.97,167.59,167.9,15744.0,166.6648,166.9032,166.5256,166.8337,15744.0
2025-02-18 12:30:00,167.91,167.99,167.78,167.8,8227.0,166.8436,166.9231,166.7144,166.7343,8227.0
2025-02-18 13:00:00,167.82,168.24,167.78,168.15,8767.0,166.7542,167.1715,166.7144,167.0821,8767.0
2025-02-18 13:30:00,168.16,168.35,168.04,168.05,32088.0,167.092,167.2808,166.9728,166.9827,32088.0
2025-02-18 14:00:00,168.11,168.7,168.1,168.6,46444.0,167.0423,167.6286,167.0324,167.5292,46444.0
2025-02-18 14:30:00,168.6,168.68,168.31,168.61,19960.0,167.5292,167.6087,167.2411,167.5392,19960.0
2025-02-18 15:00:00,168.55,168.64,167.96,168.06,22243.0,167.4795,167.569,166.8933,166.9927,22243.0
2025-02-18 15:30:00,168.06,168.15,167.22,167.81,138587.0,166.9927,167.0821,166.158,166.7442,138587.0
2025-02-19 09:30:00,167.68,167.86,166.63,166.84,8778.0,166.6151,166.7939,165.5717,165.7804,8778.0
2025-02-19 10:00:00,166.69,166.69,165.59,165.6,9930.0,165.6314,165.6314,164.5383,164.5483,9930.0
2025-02-19 10:30:00,165.61,165.78,164.75,165.02,15991.0,164.5582,164.7271,163.7037,163.972,15991.0
2025-02-19 11:00:00,165.02,165.06,164.2,164.83,13612.0,163.972,164.0117,163.1572,163.7832,13612.0
2025-02-19 11:30:00,164.89,165.44,164.83,165.35,14413.0,163.8428,164.3893,163.7832,164.2999,14413.0
2025-02-19 12:00:00,165.25,165.25,164.85,164.87,8188.0,164.2005,164.2005,163.803,163.8229,8188.0
2025-02-19 12:30:00,164.99,165.21,164.96,164.96,4867.0,163.9422,164.1608,163.9123,163.9123,4867.0
2025-02-19 13:00:00,165.03,165.36,165.02,165.28,7120.0,163.9819,164.3098,163.972,164.2303,7120.0
2025-02-19 13:30:00,165.42,165.51,165.31,165.41,9925.0,164.3694,164.4589,164.2601,164.3595,9925.0
2025-02-19 14:00:00,165.44,166.42,165.33,166.27,9893.0,164.3893,165.3631,164.28,165.214,9893.0
2025-02-19 14:30:00,166.26,166.55,166.04,166.38,8451.0,165.2041,165.4922,164.9855,165.3233,8451.0
2025-02-19 15:00:00,166.42,167.91,166.3,167.89,26349.0,165.3631,166.8436,165.2438,166.8237,26349.0
2025-02-19 15:30:00,167.9,167.92,167.11,167.37,46541.0,166.8337,166.8535,166.0487,166.307,46541.0
2025-02-20 09:30:00,166.81,168.0,166.26,168.0,10562.0,165.7506,166.933,165.2041,166.933,10562.0
2025-02-20 10:00:00,167.73,167.89,167.2,167.74,11713.0,166.6648,166.8237,166.1381,166.6747,11713.0
2025-02-20 10:30:00,167.63,167.95,167.29,167.62,8465.0,166.5654,166.8834,166.2275,166.5555,8465.0
2025-02-20 11:00:00,167.6,167.6,167.3,167.4,3603.0,166.5356,166.5356,166.2375,166.3368,3603.0
2025-02-20 11:30:00,167.39,167.71,167.06,167.5,10955.0,166.3269,166.6449,165.999,166.4362,10955.0
2025-02-20 12:00:00,167.43,167.63,167.39,167.49,6296.0,166.3667,166.5654,166.3269,166.4263,6296.0
2025-02-20 12:30:00,167.41,167.49,167.21,167.38,4084.0,166.3468,166.4263,166.1481,166.317,4084.0
2025-02-20 13:00:00,167.38,167.62,167.28,167.32,7995.0,166.317,166.5555,166.2176,166.2574,7995.0
2025-02-20 13:30:00,167.36,167.93,167.36,167.81,7388.0,166.2971,166.8635,166.2971,166.7442,7388.0
2025-02-20 14:00:00,167.81,168.39,167.81,168.32,4656.0,166.7442,167.3206,166.7442,167.251,4656.0
2025-02-20 14:30:00,168.4,168.54,168.2,168.29,7017.0,167.3305,167.4696,167.1318,167.2212,7017.0
2025-02-20 15:00:00,168.35,168.89,168.13,168.84,14605.0,167.2808,167.8174,167.0622,167.7677,14605.0
2025-02-20 15:30:00,168.8,168.87,168.5,168.73,29666.0,167.728,167.7975,167.4299,167.6584,29666.0
2025-02-21 09:30:00,168.75,169.59,168.51,168.83,48521.0,167.6783,168.5129,167.4398,167.7578,48521.0
2025-02-21 10:00:00,168.59,169.33,168.5,169.28,30262.0,167.5193,168.2546,167.4299,168.2049,30262.0
2025-02-21 10:30:00,169.28,169.96,169.28,169.95,10913.0,168.2049,168.8806,168.2049,168.8707,10913.0
2025-02-21 11:00:00,169.95,170.22,169.84,170.03,7237.0,168.8707,169.1389,168.7614,168.9501,7237.0
2025-02-21 11:30:00,170.03,170.29,169.76,169.82,12708.0,168.9501,169.2085,168.6819,168.7415,12708.0
2025-02-21 12:00:00,169.83,170.03,169.49,169.58,6174.0,168.7514,168.9501,168.4136,168.503,6174.0
2025-02-21 12:30:00,169.46,169.64,169.36,169.52,6637.0,168.3838,168.5626,168.2844,168.4434,6637.0
2025-02-21 13:00:00,169.51,169.69,169.32,169.45,6791.0,168.4334,168.6123,168.2447,168.3738,6791.0
2025-02-21 13:30:00,169.44,169.44,169.13,169.38,10423.0,168.3639,168.3639,168.0559,168.3043,10423.0
2025-02-21 14:00:00,169.38,170.54,169.2,170.4,12764.0,168.3043,169.4569,168.1254,169.3178,12764.0
2025-02-21 14:30:00,170.2,171.07,170.2,171.07,9387.0,169.1191,169.9835,169.1191,169.9835,9387.0
2025-02-21 15:00:00,170.93,171.9,170.68,171.15,43271.0,169.8444,170.8083,169.596,170.063,43271.0
2025-02-21 15:30:00,171.28,171.99,170.56,171.12,82761.0,170.1922,170.8977,169.4768,170.0332,82761.0
2025-02-24 09:30:00,171.32,171.91,170.28,171.78,21281.0,170.232,170.8182,169.1986,170.689,21281.0
2025-02-24 10:00:00,172.01,174.16,171.46,174.0,39590.0,170.9176,173.0539,170.3711,172.8949,39590.0
2025-02-24 10:30:00,173.93,174.28,173.36,174.09,15463.0,172.8254,173.1732,172.259,172.9844,15463.0
2025-02-24 11:00:00,174.16,174.26,173.7,174.26,10354.0,173.0539,173.1533,172.5968,173.1533,10354.0
2025-02-24 11:30:00,174.37,174.77,174.14,174.63,21784.0,173.2626,173.66,173.034,173.5209,21784.0
2025-02-24 12:00:00,174.53,174.99,174.47,174.5,14969.0,173.4216,173.8786,173.3619,173.3918,14969.0
2025-02-24 12:30:00,174.44,174.52,173.89,174.05,15248.0,173.3321,173.4116,172.7856,172.9446,15248.0
2025-02-24 13:00:00,173.91,173.91,173.04,173.05,8080.0,172.8055,172.8055,171.941,171.951,8080.0
2025-02-24 13:30:00,173.19,173.26,172.33,172.34,11760.0,172.0901,172.1596,171.2355,171.2455,11760.0
2025-02-24 14:00:00,172.34,172.82,172.33,172.59,9542.0,171.2455,171.7224,171.2355,171.4939,9542.0
2025-02-24 14:30:00,172.66,173.21,172.43,173.09,18159.0,171.5634,172.1099,171.3349,171.9907,18159.0
2025-02-24 15:00:00,173.18,173.3,172.42,172.51,21078.0,172.0801,172.1994,171.325,171.4144,21078.0
2025-02-24 15:30:00,172.43,173.31,172.09,172.56,78830.0,171.3349,172.2093,170.9971,171.4641,78830.0
2025-02-25 09:30:00,173.47,174.08,172.74,173.85,7273.0,172.3683,172.9744,171.6429,172.7459,7273.0
2025-02-25 10:00:00,173.72,175.2,173.6,174.76,18707.0,172.6167,174.0873,172.4975,173.6501,18707.0
2025-02-25 10:30:00,174.75,176.21,174.75,176.11,16335.0,173.6402,175.0909,173.6402,174.9915,16335.0
2025-02-25 11:00:00,176.11,176.11,175.49,175.71,20207.0,174.9915,174.9915,174.3755,174.5941,20207.0
2025-02-25 11:30:00,175.76,176.35,175.48,176.25,12775.0,174.6438,175.23,174.3655,175.1306,12775.0
2025-02-25 12:00:00,176.07,176.19,174.43,174.55,16588.0,174.9518,175.071,173.3222,173.4414,16588.0
2025-02-25 12:30:00,174.73,175.28,174.54,175.15,15825.0,173.6203,174.1668,173.4315,174.0376,15825.0
2025-02-25 13:00:00,175.16,175.27,174.39,174.39,5602.0,174.0476,174.1569,173.2825,173.2825,5602.0
2025-02-25 13:30:00,174.31,174.41,173.87,174.06,16219.0,173.203,173.3023,172.7658,172.9546,16219.0
2025-02-25 14:00:00,174.01,174.03,173.23,173.25,11220.0,172.9049,172.9247,172.1298,172.1497,11220.0
2025-02-25 14:30:00,173.25,174.0,173.25,173.58,15238.0,172.1497,172.8949,172.1497,172.4776,15238.0
2025-02-25 15:00:00,173.58,173.62,172.98,173.09,22831.0,172.4776,172.5173,171.8814,171.9907,22831.0
2025-02-25 15:30:00,173.17,174.25,173.05,174.11,80827.0,172.0702,173.1433,171.951,173.0042,80827.0
2025-02-26 09:30:00,174.0,174.66,173.11,173.5,29235.0,172.8949,173.5507,172.0106,172.3981,29235.0
2025-02-26 10:00:00,173.69,173.79,173.15,173.24,29690.0,172.5869,172.6863,172.0503,172.1398,29690.0
2025-02-26 10:30:00,173.17,173.58,172.91,173.22,6106.0,172.0702,172.4776,171.8119,172.1199,6106.0
2025-02-26 11:00:00,172.96,172.96,172.4,172.4,3727.0,171.8615,171.8615,171.3051,171.3051,3727.0
2025-02-26 11:30:00,172.34,172.76,172.32,172.53,4605.0,171.2455,171.6628,171.2256,171.4343,4605.0
2025-02-26 12:00:00,172.65,172.66,172.16,172.47,5973.0,171.5535,171.5634,171.0666,171.3746,5973.0
2025-02-26 12:30:00,172.51,172.55,171.81,171.97,6266.0,171.4144,171.4541,170.7188,170.8778,6266.0
2025-02-26 13:00:00,172.0,172.43,171.96,172.0,8079.0,170.9076,171.3349,170.8679,170.9076,8079.0
2025-02-26 13:30:00,172.0,172.13,171.56,171.8,12747.0,170.9076,171.0368,170.4704,170.7089,12747.0
2025-02-26 14:00:00,171.81,172.62,171.81,172.62,10269.0,170.7188,171.5237,170.7188,171.5237,10269.0
2025-02-26 14:30:00,172.54,172.72,172.16,172.43,11914.0,171.4442,171.6231,171.0666,171.3349,11914.0
2025-02-26 15:00:00,172.47,172.84,172.38,172.69,24169.0,171.3746,171.7423,171.2852,171.5933,24169.0
2025-02-26 15:30:00,172.62,172.8,171.64,171.77,63071.0,171.5237,171.7026,170.5499,170.6791,63071.0
2025-02-27 09:30:00,171.09,172.76,171.09,172.66,10602.0,170.0034,171.6628,170.0034,171.5634,10602.0
2025-02-27 10:00:00,172.44,172.56,171.78,172.09,9772.0,171.3448,171.4641,170.689,170.9971,9772.0
2025-02-27 10:30:00,172.11,172.33,171.72,172.12,4316.0,171.0169,171.2355,170.6294,171.0269,4316.0
2025-02-27 11:00:00,172.09,172.85,172.07,172.63,7211.0,170.9971,171.7522,170.9772,171.5336,7211.0
2025-02-27 11:30:00,172.59,172.86,172.04,172.04,5663.0,171.4939,171.7622,170.9474,170.9474,5663.0
2025-02-27 12:00:00,172.1,172.44,171.79,172.44,5350.0,171.007,171.3448,170.699,171.3448,5350.0
2025-02-27 12:30:00,172.52,172.57,172.26,172.49,4684.0,171.4243,171.474,171.166,171.3945,4684.0
2025-02-27 13:00:00,172.49,172.55,172.27,172.35,12828.0,171.3945,171.4541,171.1759,171.2554,12828.0
2025-02-27 13:30:00,172.36,172.6,172.35,172.38,4121.0,171.2653,171.5038,171.2554,171.2852,4121.0
2025-02-27 14:00:00,172.31,172.45,172.21,172.21,6579.0,171.2157,171.3548,171.1163,171.1163,6579.0
2025-02-27 14:30:00,172.15,172.37,171.94,172.25,7672.0,171.0567,171.2753,170.848,171.156,7672.0
2025-02-27 15:00:00,172.2,172.22,171.47,171.62,20265.0,171.1064,171.1262,170.381,170.53,20265.0
2025-02-27 15:30:00,171.56,172.11,171.42,171.87,54777.0,170.4704,171.0169,170.3313,170.7785,54777.0
2025-02-28 09:30:00,172.87,174.28,172.64,173.94,12221.0,171.7721,173.1732,171.5436,172.8353,12221.0
2025-02-28 10:00:00,174.0,174.08,172.83,172.86,5089.0,172.8949,172.9744,171.7324,171.7622,5089.0
2025-02-28 10:30:00,172.56,172.61,172.35,172.53,6022.0,171.4641,171.5138,171.2554,171.4343,6022.0
2025-02-28 11:00:00,172.57,172.57,171.85,172.03,5044.0,171.474,171.474,170.7586,170.9374,5044.0
2025-02-28 11:30:00,171.99,172.6,171.99,172.38,3861.0,170.8977,171.5038,170.8977,171.2852,3861.0
2025-02-28 12:00:00,172.38,172.38,171.65,171.65,7522.0,171.2852,171.2852,170.5599,170.5599,7522.0
2025-02-28 12:30:00,171.62,171.7,171.19,171.34,13014.0,170.53,170.6095,170.1028,170.2518,13014.0
2025-02-28 13:00:00,171.47,171.64,171.02,171.49,10491.0,170.381,170.5499,169.9339,170.4009,10491.0
2025-02-28 13:30:00,171.58,171.66,171.11,171.11,6355.0,170.4903,170.5698,170.0233,170.0233,6355.0
2025-02-28 14:00:00,171.16,171.52,171.16,171.36,7004.0,170.073,170.4307,170.073,170.2717,7004.0
2025-02-28 14:30:00,171.36,171.81,171.3,171.79,16316.0,170.2717,170.7188,170.2121,170.699,16316.0
2025-02-28 15:00:00,171.86,172.29,171.75,172.29,18058.0,170.7685,171.1958,170.6592,171.1958,18058.0
2025-02-28 15:30:00,172.39,173.89,172.23,173.65,221540.0,171.2952,172.7856,171.1362,172.5472,221540.0
2025-03-03 09:30:00,173.59,175.54,173.59,174.98,22364.0,172.4875,174.4252,172.4875,173.8687,22364.0
2025-03-03 10:00:00,174.98,175.93,174.05,175.48,33533.0,173.8687,174.8127,172.9446,174.3655,33533.0
2025-03-03 10:30:00,175.42,175.59,174.95,175.15,7034.0,174.3059,174.4748,173.8389,174.0376,7034.0
2025-03-03 11:00:00,175.09,175.62,174.77,175.32,13292.0,173.978,174.5046,173.66,174.2065,13292.0
2025-03-03 11:30:00,175.58,175.74,175.24,175.72,8782.0,174.4649,174.6239,174.1271,174.604,8782.0
2025-03-03 12:00:00,175.66,176.21,175.59,176.17,16675.0,174.5444,175.0909,174.4748,175.0511,16675.0
2025-03-03 12:30:00,176.17,176.17,175.7,176.0,11202.0,175.0511,175.0511,174.5841,174.8822,11202.0
2025-03-03 13:00:00,176.0,176.32,175.84,176.0,10955.0,174.8822,175.2002,174.7232,174.8822,10955.0
2025-03-03 13:30:00,176.13,176.61,175.81,176.41,17508.0,175.0114,175.4884,174.6934,175.2896,17508.0
2025-03-03 14:00:00,176.45,176.74,176.16,176.25,23043.0,175.3294,175.6175,175.0412,175.1306,23043.0
2025-03-03 14:30:00,176.28,176.65,175.93,176.15,25723.0,175.1605,175.5281,174.8127,175.0313,25723.0
2025-03-03 15:00:00,176.13,176.65,175.77,176.24,23605.0,175.0114,175.5281,174.6537,175.1207,23605.0
2025-03-03 15:30:00,176.37,178.06,175.91,177.97,135457.0,175.2499,176.9291,174.7928,176.8397,135457.0
2025-03-04 09:30:00,178.0,183.33,177.15,178.79,75241.0,176.8695,182.1657,176.0249,177.6545,75241.0
2025-03-04 10:00:00,178.8,180.81,178.56,180.43,59914.0,177.6644,179.6617,177.426,179.2841,59914.0
2025-03-04 10:30:00,180.65,180.65,179.52,180.57,43226.0,179.5027,179.5027,178.3799,179.4232,43226.0
2025-03-04 11:00:00,180.34,181.17,179.92,180.34,29480.0,179.1947,180.0194,178.7773,179.1947,29480.0
2025-03-04 11:30:00,180.3,180.71,178.32,178.35,24766.0,179.1549,179.5623,177.1875,177.2173,24766.0
2025-03-04 12:00:00,178.49,178.95,178.27,178.44,18109.0,177.3564,177.8135,177.1378,177.3067,18109.0
2025-03-04 12:30:00,178.41,178.72,177.44,177.76,10990.0,177.2769,177.585,176.3131,176.6311,10990.0
2025-03-04 13:00:00,177.57,178.38,177.33,177.8,17286.0,176.4423,177.2471,176.2038,176.6708,17286.0
2025-03-04 13:30:00,177.9,178.56,177.63,178.37,18975.0,176.7702,177.426,176.5019,177.2372,18975.0
2025-03-04 14:00:00,178.36,178.73,178.1,178.1,10348.0,177.2272,177.5949,176.9689,176.9689,10348.0
2025-03-04 14:30:00,178.17,179.48,178.06,179.23,54955.0,177.0384,178.3401,176.9291,178.0917,54955.0
2025-03-04 15:00:00,179.05,179.19,177.74,177.83,13534.0,177.9129,178.052,176.6112,176.7006,13534.0
2025-03-04 15:30:00,177.74,177.74,176.9,177.13,100167.0,176.6112,176.6112,175.7765,176.0051,100167.0
2025-03-05 09:30:00,176.41,177.43,175.38,177.22,21352.0,175.2896,176.3031,174.2662,176.0945,21352.0
2025-03-05 10:00:00,177.22,177.42,175.82,176.01,18414.0,176.0945,176.2932,174.7034,174.8922,18414.0
2025-03-05 10:30:00,176.22,176.44,175.46,175.61,16414.0,175.1008,175.3194,174.3457,174.4947,16414.0
2025-03-05 11:00:00,175.59,176.06,175.34,175.76,21245.0,174.4748,174.9418,174.2264,174.6438,21245.0
2025-03-05 11:30:00,175.77,176.25,175.62,176.14,11043.0,174.6537,175.1306,174.5046,175.0213,11043.0
2025-03-05 12:00:00,176.25,176.65,176.04,176.56,15343.0,175.1306,175.5281,174.922,175.4387,15343.0
2025-03-05 12:30:00,176.57,176.97,176.49,176.87,9367.0,175.4486,175.8461,175.3691,175.7467,9367.0
2025-03-05 13:00:00,176.95,177.16,176.67,177.08,10253.0,175.8262,176.0349,175.548,175.9554,10253.0
2025-03-05 13:30:00,177.09,177.51,176.8,177.51,17764.0,175.9653,176.3826,175.6771,176.3826,17764.0
2025-03-05 14:00:00,177.49,178.18,177.43,177.99,17554.0,176.3628,177.0484,176.3031,176.8596,17554.0
2025-03-05 14:30:00,178.04,178.11,177.53,177.58,14798.0,176.9093,176.9788,176.4025,176.4522,14798.0
2025-03-05 15:00:00,177.56,177.96,177.56,177.93,16106.0,176.4323,176.8298,176.4323,176.8,16106.0
2025-03-05 15:30:00,177.84,177.97,177.12,177.75,84979.0,176.7105,176.8397,175.9951,176.6211,84979.0
2025-03-06 09:30:00,176.48,179.09,175.53,178.42,30034.0,175.9134,178.515,174.9665,177.8472,30034.0
2025-03-06 10:00:00,178.21,178.5,177.6,178.5,25761.0,177.6379,177.9269,177.0298,177.9269,25761.0
2025-03-06 10:30:00,178.58,179.29,178.42,179.29,11520.0,178.0067,178.7144,177.8472,178.7144,11520.0
2025-03-06 11:00:00,179.25,180.35,179.0,180.2,14914.0,178.6745,179.771,178.4253,179.6215,14914.0
2025-03-06 11:30:00,180.23,180.5,179.57,179.64,18929.0,179.6514,179.9205,178.9935,179.0633,18929.0
2025-03-06 12:00:00,179.62,180.52,179.47,180.39,8696.0,179.0433,179.9404,178.8938,179.8109,8696.0
2025-03-06 12:30:00,180.39,181.34,179.88,181.33,20099.0,179.8109,180.7578,179.3025,180.7478,20099.0
2025-03-06 13:00:00,181.23,181.23,180.84,181.13,10147.0,180.6482,180.6482,180.2594,180.5485,10147.0
2025-03-06 13:30:00,181.03,181.19,180.54,181.19,12213.0,180.4488,180.6083,179.9604,180.6083,12213.0
2025-03-06 14:00:00,181.02,181.85,180.94,181.59,16781.0,180.4388,181.2662,180.3591,181.007,16781.0
2025-03-06 14:30:00,181.65,182.47,181.56,182.06,16802.0,181.0668,181.8842,180.9771,181.4755,16802.0
2025-03-06 15:00:00,181.86,182.59,181.85,182.53,17409.0,181.2761,182.0038,181.2662,181.944,17409.0
2025-03-06 15:30:00,182.54,183.81,182.53,183.55,138601.0,181.954,183.2199,181.944,182.9607,138601.0
2025-03-07 09:30:00,183.7,190.53,183.35,188.4,93494.0,183.1102,189.9183,182.7614,187.7952,93494.0
2025-03-07 10:00:00,188.52,189.67,187.36,188.85,71114.0,187.9148,189.0611,186.7585,188.2437,71114.0
2025-03-07 10:30:00,188.71,190.83,188.19,190.03,53458.0,188.1042,190.2173,187.5858,189.4199,53458.0
2025-03-07 11:00:00,190.06,190.89,189.31,190.89,22794.0,189.4498,190.2772,188.7022,190.2772,22794.0
2025-03-07 11:30:00,190.89,192.49,190.72,192.43,58225.0,190.2772,191.872,190.1077,191.8122,58225.0
2025-03-07 12:00:00,192.42,193.02,190.69,191.34,40738.0,191.8022,192.4003,190.0778,190.7257,40738.0
2025-03-07 12:30:00,191.46,193.0,191.26,191.43,39381.0,190.8453,192.3804,190.646,190.8154,39381.0
2025-03-07 13:00:00,191.29,191.87,191.02,191.41,14187.0,190.6759,191.254,190.4067,190.7955,14187.0
2025-03-07 13:30:00,191.41,192.54,191.29,191.52,25405.0,190.7955,191.9219,190.6759,190.9051,25405.0
2025-03-07 14:00:00,191.59,192.22,190.68,190.72,18177.0,190.9749,191.6029,190.0678,190.1077,18177.0
2025-03-07 14:30:00,190.72,191.02,190.39,190.49,18918.0,190.1077,190.4067,189.7788,189.8784,18918.0
2025-03-07 15:00:00,190.47,191.98,190.38,191.8,44520.0,189.8585,191.3637,189.7688,191.1842,44520.0
2025-03-07 15:30:00,191.87,191.93,190.38,191.36,111218.0,191.254,191.3138,189.7688,190.7456,111218.0
2025-03-10 09:30:00,190.47,193.85,189.81,191.31,70264.0,189.8585,193.2277,189.2006,190.6958,70264.0
2025-03-10 10:00:00,191.34,194.13,190.55,194.13,40415.0,190.7257,193.5068,189.9382,193.5068,40415.0
2025-03-10 10:30:00,194.13,195.01,193.34,195.01,18108.0,193.5068,194.3839,192.7193,194.3839,18108.0
2025-03-10 11:00:00,195.13,196.0,194.69,194.97,32710.0,194.5035,195.3708,194.065,194.3441,32710.0
2025-03-10 11:30:00,194.7,194.71,191.47,191.73,33504.0,194.0749,194.0849,190.8553,191.1145,33504.0
2025-03-10 12:00:00,191.88,192.84,190.98,192.68,23857.0,191.264,192.2209,190.3669,192.0614,23857.0
2025-03-10 12:30:00,192.72,193.0,191.79,192.08,19980.0,192.1013,192.3804,191.1743,191.4633,19980.0
2025-03-10 13:00:00,192.08,192.34,191.34,191.59,25884.0,191.4633,191.7225,190.7257,190.9749,25884.0
2025-03-10 13:30:00,191.46,191.57,189.99,190.14,43846.0,190.8453,190.955,189.38,189.5296,43846.0
2025-03-10 14:00:00,190.15,190.33,188.8,189.88,45921.0,189.5395,189.719,188.1939,189.2704,45921.0
2025-03-10 14:30:00,189.67,190.26,189.22,189.39,29369.0,189.0611,189.6492,188.6125,188.782,29369.0
2025-03-10 15:00:00,189.5,190.36,188.67,189.77,27319.0,188.8916,189.7489,188.0643,189.1608,27319.0
2025-03-10 15:30:00,189.86,190.93,189.53,190.19,137331.0,189.2505,190.317,188.9215,189.5794,137331.0
2025-03-11 09:30:00,189.82,190.09,182.53,182.99,52408.0,189.2106,189.4797,181.944,182.4025,52408.0
2025-03-11 10:00:00,182.94,184.35,182.12,183.03,51043.0,182.3527,183.7582,181.5353,182.4424,51043.0
2025-03-11 10:30:00,183.03,183.31,182.05,182.71,52294.0,182.4424,182.7215,181.4655,182.1234,52294.0
2025-03-11 11:00:00,182.72,182.8,181.52,181.74,66857.0,182.1334,182.2131,180.9372,181.1565,66857.0
2025-03-11 11:30:00,181.75,182.77,181.24,182.77,29547.0,181.1665,182.1832,180.6581,182.1832,29547.0
2025-03-11 12:00:00,182.8,182.92,181.44,181.52,25854.0,182.2131,182.3327,180.8575,180.9372,25854.0
2025-03-11 12:30:00,181.67,181.71,180.65,180.72,24305.0,181.0868,181.1266,180.07,180.1398,24305.0
2025-03-11 13:00:00,180.75,180.75,180.13,180.67,25445.0,180.1697,180.1697,179.5517,180.09,25445.0
2025-03-11 13:30:00,180.68,180.81,179.39,180.17,31548.0,180.0999,180.2295,178.8141,179.5916,31548.0
2025-03-11 14:00:00,180.18,180.68,179.77,180.37,28529.0,179.6015,180.0999,179.1929,179.7909,28529.0
2025-03-11 14:30:00,180.37,180.45,179.01,179.01,69546.0,179.7909,179.8707,178.4353,178.4353,69546.0
2025-03-11 15:00:00,178.9,178.93,177.49,177.56,62488.0,178.3257,178.3556,176.9202,176.99,62488.0
2025-03-11 15:30:00,177.7,179.33,176.68,176.69,212812.0,177.1295,178.7543,176.1128,176.1227,212812.0
2025-03-12 09:30:00,176.5,176.69,171.83,172.71,67756.0,175.9334,176.1227,171.2783,172.1555,67756.0
2025-03-12 10:00:00,172.84,173.85,172.07,173.42,27323.0,172.2851,173.2919,171.5176,172.8632,27323.0
2025-03-12 10:30:00,173.51,173.85,172.2,173.75,49533.0,172.953,173.2919,171.6472,173.1922,49533.0
2025-03-12 11:00:00,173.77,174.18,173.03,173.74,43092.0,173.2121,173.6208,172.4745,173.1822,43092.0
2025-03-12 11:30:00,173.77,174.82,173.2,174.53,16802.0,173.2121,174.2587,172.6439,173.9697,16802.0
2025-03-12 12:00:00,174.53,175.07,174.5,175.07,20649.0,173.9697,174.5079,173.9398,174.5079,20649.0
2025-03-12 12:30:00,174.94,175.06,173.54,173.72,27238.0,174.3784,174.498,172.9829,173.1623,27238.0
2025-03-12 13:00:00,173.58,174.49,173.57,174.31,14412.0,173.0227,173.9298,173.0128,173.7504,14412.0
2025-03-12 13:30:00,174.44,175.34,173.67,173.78,62074.0,173.88,174.7771,173.1124,173.2221,62074.0
2025-03-12 14:00:00,173.67,174.0,173.28,173.37,24209.0,173.1124,173.4414,172.7237,172.8134,24209.0
2025-03-12 14:30:00,173.45,174.04,173.23,173.51,30543.0,172.8931,173.4813,172.6739,172.953,30543.0
2025-03-12 15:00:00,173.56,174.09,173.3,173.7,35261.0,173.0028,173.5311,172.7436,173.1423,35261.0
2025-03-12 15:30:00,173.69,174.09,173.1,173.14,87256.0,173.1324,173.5311,172.5443,172.5841,87256.0
2025-03-13 09:30:00,173.28,177.64,173.28,177.16,21654.0,172.7237,177.0697,172.7237,176.5912,21654.0
2025-03-13 10:00:00,177.16,177.52,176.23,176.29,26680.0,176.5912,176.9501,175.6642,175.724,26680.0
2025-03-13 10:30:00,176.21,176.78,175.69,176.14,11799.0,175.6443,176.2125,175.126,175.5745,11799.0
2025-03-13 11:00:00,176.22,176.37,175.27,175.55,11516.0,175.6543,175.8038,174.7073,174.9864,11516.0
2025-03-13 11:30:00,175.32,175.46,174.57,174.87,7116.0,174.7571,174.8967,174.0096,174.3086,7116.0
2025-03-13 12:00:00,174.66,175.32,174.07,174.28,11237.0,174.0993,174.7571,173.5112,173.7205,11237.0
2025-03-13 12:30:00,174.47,174.93,174.28,174.87,14198.0,173.9099,174.3684,173.7205,174.3086,14198.0
2025-03-13 13:00:00,175.12,175.66,174.94,175.22,9888.0,174.5578,175.0961,174.3784,174.6575,9888.0
2025-03-13 13:30:00,175.21,175.21,174.45,174.6,10333.0,174.6475,174.6475,173.8899,174.0395,10333.0
2025-03-13 14:00:00,174.6,175.67,174.45,175.53,11613.0,174.0395,175.106,173.8899,174.9665,11613.0
2025-03-13 14:30:00,175.55,176.34,175.55,176.09,12641.0,174.9864,175.7739,174.9864,175.5247,12641.0
2025-03-13 15:00:00,176.15,176.31,175.6,175.78,17726.0,175.5845,175.744,175.0362,175.2157,17726.0
2025-03-13 15:30:00,175.72,176.23,174.92,175.33,80726.0,175.1559,175.6642,174.3584,174.7671,80726.0
2025-03-14 09:30:00,175.8,177.11,174.75,176.82,33844.0,175.2356,176.5414,174.189,176.2523,33844.0
2025-03-14 10:00:00,176.82,177.49,175.72,175.81,33584.0,176.2523,176.9202,175.1559,175.2456,33584.0
2025-03-14 10:30:00,175.81,176.26,175.67,176.01,10879.0,175.2456,175.6941,175.106,175.4449,10879.0
2025-03-14 11:00:00,176.06,176.74,176.0,176.44,20850.0,175.4948,176.1726,175.435,175.8735,20850.0
2025-03-14 11:30:00,176.35,176.61,176.0,176.33,15603.0,175.7838,176.043,175.435,175.7639,15603.0
2025-03-14 12:00:00,176.33,176.42,174.55,174.56,10136.0,175.7639,175.8536,173.9896,173.9996,10136.0
2025-03-14 12:30:00,174.58,175.69,174.42,175.69,17286.0,174.0195,175.126,173.86,175.126,17286.0
2025-03-14 13:00:00,175.67,176.1,175.41,175.87,24522.0,175.106,175.5346,174.8469,175.3054,24522.0
2025-03-14 13:30:00,175.87,176.49,175.75,175.95,27609.0,175.3054,175.9234,175.1858,175.3851,27609.0
2025-03-14 14:00:00,176.1,176.34,175.92,176.0,6150.0,175.5346,175.7739,175.3552,175.435,6150.0
2025-03-14 14:30:00,176.0,176.27,175.91,176.1,12928.0,175.435,175.7041,175.3452,175.5346,12928.0
2025-03-14 15:00:00,176.0,176.31,175.84,175.91,13955.0,175.435,175.744,175.2755,175.3452,13955.0
2025-03-14 15:30:00,175.86,176.06,175.28,175.82,55663.0,175.2954,175.4948,174.7173,175.2555,55663.0
2025-03-17 09:30:00,175.27,177.0,175.27,176.63,10262.0,174.7073,176.4318,174.7073,176.0629,10262.0
2025-03-17 10:00:00,176.63,176.88,176.08,176.47,23906.0,176.0629,176.3121,175.5147,175.9035,23906.0
2025-03-17 10:30:00,176.3,176.49,175.28,175.9,10282.0,175.734,175.9234,174.7173,175.3353,10282.0
2025-03-17 11:00:00,175.92,176.47,175.6,175.65,9449.0,175.3552,175.9035,175.0362,175.0861,9449.0
2025-03-17 11:30:00,175.61,175.61,174.82,175.08,6798.0,175.0462,175.0462,174.2587,174.5179,6798.0
2025-03-17 12:00:00,175.19,175.81,175.02,175.63,15418.0,174.6276,175.2456,174.4581,175.0661,15418.0
2025-03-17 12:30:00,175.75,175.96,175.53,175.87,6046.0,175.1858,175.3951,174.9665,175.3054,6046.0
2025-03-17 13:00:00,175.81,176.15,175.56,176.15,8921.0,175.2456,175.5845,174.9964,175.5845,8921.0
2025-03-17 13:30:00,176.19,177.1,176.16,177.07,15401.0,175.6244,176.5314,175.5944,176.5015,15401.0
2025-03-17 14:00:00,177.07,177.59,176.76,176.84,9647.0,176.5015,177.0199,176.1925,176.2723,9647.0
2025-03-17 14:30:00,176.79,177.23,176.65,177.15,9586.0,176.2224,176.661,176.0829,176.5813,9586.0
2025-03-17 15:00:00,177.15,177.44,176.75,177.4,11472.0,176.5813,176.8703,176.1826,176.8305,11472.0
2025-03-17 15:30:00,177.46,178.18,177.03,177.1,60174.0,176.8903,177.608,176.4617,176.5314,60174.0
2025-03-18 09:30:00,176.68,177.2,175.62,176.87,32088.0,176.1128,176.6311,175.0562,176.3022,32088.0
2025-03-18 10:00:00,176.97,177.55,176.7,177.01,29184.0,176.4018,176.98,176.1327,176.4417,29184.0
2025-03-18 10:30:00,177.01,177.4,176.92,177.01,9818.0,176.4417,176.8305,176.352,176.4417,9818.0
2025-03-18 11:00:00,177.01,177.61,176.55,176.55,12786.0,176.4417,177.0398,175.9832,175.9832,12786.0
2025-03-18 11:30:00,176.36,176.45,176.03,176.03,5413.0,175.7938,175.8835,175.4649,175.4649,5413.0
2025-03-18 12:00:00,176.06,176.45,175.99,176.42,7091.0,175.4948,175.8835,175.425,175.8536,7091.0
2025-03-18 12:30:00,176.4,176.45,176.1,176.37,9890.0,175.8337,175.8835,175.5346,175.8038,9890.0
2025-03-18 13:00:00,176.33,176.42,175.69,176.11,16113.0,175.7639,175.8536,175.126,175.5446,16113.0
2025-03-18 13:30:00,176.13,176.32,176.01,176.27,5930.0,175.5645,175.7539,175.4449,175.7041,5930.0
2025-03-18 14:00:00,176.35,177.05,176.34,177.05,19377.0,175.7838,176.4816,175.7739,176.4816,19377.0
2025-03-18 14:30:00,177.3,177.71,176.53,176.87,30378.0,176.7308,177.1395,175.9633,176.3022,30378.0
2025-03-18 15:00:00,176.79,176.98,176.4,176.89,14889.0,176.2224,176.4118,175.8337,176.3221,14889.0
2025-03-18 15:30:00,177.0,177.5,176.47,176.7,58468.0,176.4318,176.9301,175.9035,176.1327,58468.0
2025-03-19 09:30:00,175.84,176.83,175.81,176.43,8230.0,175.2755,176.2623,175.2456,175.8636,8230.0
2025-03-19 10:00:00,176.43,177.97,176.16,177.31,16680.0,175.8636,177.3986,175.5944,176.7408,16680.0
2025-03-19 10:30:00,177.25,177.43,176.69,177.0,6125.0,176.6809,176.8604,176.1227,176.4318,6125.0
2025-03-19 11:00:00,177.31,177.31,176.62,176.97,7954.0,176.7408,176.7408,176.053,176.4018,7954.0
2025-03-19 11:30:00,177.11,177.52,176.96,177.31,3388.0,176.5414,176.9501,176.3919,176.7408,3388.0
2025-03-19 12:00:00,177.3,177.81,177.28,177.76,14896.0,176.7308,177.2391,176.7109,177.1893,14896.0
2025-03-19 12:30:00,177.88,177.97,177.43,177.43,3052.0,177.3089,177.3986,176.8604,176.8604,3052.0
2025-03-19 13:00:00,177.42,177.42,176.58,176.58,4023.0,176.8504,176.8504,176.0131,176.0131,4023.0
2025-03-19 13:30:00,176.46,177.18,176.46,176.75,8775.0,175.8935,176.6112,175.8935,176.1826,8775.0
2025-03-19 14:00:00,176.53,177.19,176.53,176.93,7827.0,175.9633,176.6211,175.9633,176.362,7827.0
2025-03-19 14:30:00,176.84,178.01,176.84,177.63,12430.0,176.2723,177.4385,176.2723,177.0597,12430.0
2025-03-19 15:00:00,177.66,178.03,177.23,177.81,11351.0,177.0896,177.4584,176.661,177.2391,11351.0
2025-03-19 15:30:00,178.13,178.35,177.08,177.17,46501.0,177.5581,177.7774,176.5115,176.6012,46501.0
2025-03-20 09:30:00,176.81,176.81,174.02,176.33,19817.0,176.2424,176.2424,173.4613,175.7639,19817.0
2025-03-20 10:00:00,175.71,176.46,175.71,176.27,11747.0,175.1459,175.8935,175.1459,175.7041,11747.0
2025-03-20 10:30:00,176.31,176.31,175.48,175.78,9629.0,175.744,175.744,174.9166,175.2157,9629.0
2025-03-20 11:00:00,175.89,175.97,174.85,174.85,8001.0,175.3253,175.4051,174.2887,174.2887,8001.0
2025-03-20 11:30:00,174.69,175.56,174.59,175.56,7286.0,174.1292,174.9964,174.0295,174.9964,7286.0
2025-03-20 12:00:00,175.56,175.73,174.88,175.03,4905.0,174.9964,175.1658,174.3186,174.4681,4905.0
2025-03-20 12:30:00,175.0,175.38,174.89,175.28,15430.0,174.4382,174.817,174.3285,174.7173,15430.0
2025-03-20 13:00:00,175.24,175.28,174.68,174.68,7205.0,174.6774,174.7173,174.1192,174.1192,7205.0
2025-03-20 13:30:00,174.78,175.23,174.78,174.83,9071.0,174.2189,174.6674,174.2189,174.2687,9071.0
2025-03-20 14:00:00,174.9,175.13,174.73,174.99,10193.0,174.3385,174.5678,174.169,174.4282,10193.0
2025-03-20 14:30:00,174.99,175.21,174.72,174.92,12111.0,174.4282,174.6475,174.1591,174.3584,12111.0
2025-03-20 15:00:00,174.98,175.53,174.94,174.95,18328.0,174.4182,174.9665,174.3784,174.3883,18328.0
2025-03-20 15:30:00,174.92,175.55,174.87,175.29,46577.0,174.3584,174.9864,174.3086,174.7272,46577.0
2025-03-21 09:30:00,174.94,175.58,174.0,174.21,78228.0,174.3784,175.0163,173.4414,173.6507,78228.0
2025-03-21 10:00:00,174.25,174.28,173.5,173.86,30535.0,173.6906,173.7205,172.943,173.3018,30535.0
2025-03-21 10:30:00,173.76,173.82,173.1,173.15,21858.0,173.2022,173.262,172.5443,172.5941,21858.0
2025-03-21 11:00:00,173.26,173.69,173.12,173.68,7058.0,172.7038,173.1324,172.5642,173.1224,7058.0
2025-03-21 11:30:00,173.75,173.88,173.23,173.34,4047.0,173.1922,173.3218,172.6739,172.7835,4047.0
2025-03-21 12:00:00,173.34,174.01,173.22,173.99,15351.0,172.7835,173.4513,172.6639,173.4314,15351.0
2025-03-21 12:30:00,173.81,174.27,173.58,174.02,8142.0,173.252,173.7105,173.0227,173.4613,8142.0
2025-03-21 13:00:00,173.97,174.25,173.59,173.59,10264.0,173.4115,173.6906,173.0327,173.0327,10264.0
2025-03-21 13:30:00,173.56,174.05,173.36,173.89,5408.0,173.0028,173.4912,172.8034,173.3317,5408.0
2025-03-21 14:00:00,173.77,173.88,173.33,173.7,13128.0,173.2121,173.3218,172.7735,173.1423,13128.0
2025-03-21 14:30:00,173.52,173.95,173.52,173.64,3675.0,172.9629,173.3915,172.9629,173.0825,3675.0
2025-03-21 15:00:00,173.58,173.92,173.42,173.72,10437.0,173.0227,173.3616,172.8632,173.1623,10437.0
2025-03-21 15:30:00,173.8,173.82,171.41,173.18,104262.0,173.242,173.262,170.8597,172.624,104262.0
2025-03-24 09:30:00,173.81,176.09,173.52,174.96,16561.0,173.252,175.5247,172.9629,174.3983,16561.0
2025-03-24 10:00:00,174.7,174.79,173.65,173.65,5821.0,174.1391,174.2288,173.0925,173.0925,5821.0
2025-03-24 10:30:00,173.71,174.07,173.27,173.37,10845.0,173.1523,173.5112,172.7137,172.8134,10845.0
2025-03-24 11:00:00,173.59,173.64,173.04,173.3,22366.0,173.0327,173.0825,172.4845,172.7436,22366.0
2025-03-24 11:30:00,173.47,174.28,173.47,174.13,8505.0,172.9131,173.7205,172.9131,173.571,8505.0
2025-03-24 12:00:00,174.11,174.16,173.61,173.72,6098.0,173.551,173.6009,173.0526,173.1623,6098.0
2025-03-24 12:30:00,173.61,173.89,173.38,173.38,6601.0,173.0526,173.3317,172.8234,172.8234,6601.0
2025-03-24 13:00:00,173.5,173.5,173.13,173.31,3996.0,172.943,172.943,172.5742,172.7536,3996.0
2025-03-24 13:30:00,173.42,173.6,173.06,173.06,5367.0,172.8632,173.0427,172.5044,172.5044,5367.0
2025-03-24 14:00:00,173.12,173.15,172.51,172.6,6467.0,172.5642,172.5941,171.9562,172.0459,6467.0
2025-03-24 14:30:00,172.46,173.12,172.46,173.1,9314.0,171.9063,172.5642,171.9063,172.5443,9314.0
2025-03-24 15:00:00,173.0,173.27,172.8,173.02,14747.0,172.4446,172.7137,172.2452,172.4645,14747.0
2025-03-24 15:30:00,173.01,173.26,172.6,172.81,45076.0,172.4546,172.7038,172.0459,172.2552,45076.0
2025-03-25 09:30:00,173.14,173.49,171.63,171.8,9774.0,172.5841,172.933,171.079,171.2484,9774.0
2025-03-25 10:00:00,172.13,173.52,171.61,173.29,18849.0,171.5774,172.9629,171.0591,172.7337,18849.0
2025-03-25 10:30:00,173.28,173.95,173.19,173.4,13402.0,172.7237,173.3915,172.634,172.8433,13402.0
2025-03-25 11:00:00,173.55,173.83,173.18,173.75,6057.0,172.9928,173.2719,172.624,173.1922,6057.0
2025-03-25 11:30:00,173.68,173.97,173.47,173.93,7581.0,173.1224,173.4115,172.9131,173.3716,7581.0
2025-03-25 12:00:00,173.69,173.8,173.25,173.41,9287.0,173.1324,173.242,172.6938,172.8533,9287.0
2025-03-25 12:30:00,173.39,173.72,173.12,173.68,9066.0,172.8333,173.1623,172.5642,173.1224,9066.0
2025-03-25 13:00:00,173.71,174.21,173.71,173.9,2532.0,173.1523,173.6507,173.1523,173.3417,2532.0
2025-03-25 13:30:00,173.96,174.17,173.83,174.13,8381.0,173.4015,173.6108,173.2719,173.571,8381.0
2025-03-25 14:00:00,174.11,174.49,174.0,174.31,5714.0,173.551,173.9298,173.4414,173.7504,5714.0
2025-03-25 14:30:00,174.23,174.59,174.05,174.06,16377.0,173.6706,174.0295,173.4912,173.5012,16377.0
2025-03-25 15:00:00,174.06,174.64,173.96,174.4,12946.0,173.5012,174.0793,173.4015,173.8401,12946.0
2025-03-25 15:30:00,174.45,175.15,173.52,174.78,92445.0,173.8899,174.5877,172.9629,174.2189,92445.0
2025-03-26 09:30:00,175.21,177.94,174.84,177.9,13675.0,174.6475,177.3687,174.2787,177.3289,13675.0
2025-03-26 10:00:00,177.73,178.06,177.29,177.58,7400.0,177.1594,177.4883,176.7208,177.0099,7400.0
2025-03-26 10:30:00,177.67,177.73,176.97,177.02,8380.0,177.0996,177.1594,176.4018,176.4517,8380.0
2025-03-26 11:00:00,176.92,177.07,176.09,176.09,10887.0,176.352,176.5015,175.5247,175.5247,10887.0
2025-03-26 11:30:00,176.18,176.79,175.72,176.78,13589.0,175.6144,176.2224,175.1559,176.2125,13589.0
2025-03-26 12:00:00,176.57,176.95,176.55,176.83,2300.0,176.0031,176.3819,175.9832,176.2623,2300.0
2025-03-26 12:30:00,176.78,177.02,176.66,176.93,4690.0,176.2125,176.4517,176.0928,176.362,4690.0
2025-03-26 13:00:00,176.98,177.65,176.98,177.61,14570.0,176.4118,177.0797,176.4118,177.0398,14570.0
2025-03-26 13:30:00,177.63,178.6,177.63,178.34,11700.0,177.0597,178.0266,177.0597,177.7674,11700.0
2025-03-26 14:00:00,178.23,178.62,178.22,178.34,5874.0,177.6578,178.0465,177.6478,177.7674,5874.0
2025-03-26 14:30:00,178.34,178.52,178.2,178.29,7700.0,177.7674,177.9469,177.6279,177.7176,7700.0
2025-03-26 15:00:00,178.37,178.85,178.16,178.77,27137.0,177.7974,178.2758,177.588,178.1961,27137.0
2025-03-26 15:30:00,178.86,179.74,178.67,179.43,99878.0,178.2858,179.163,178.0964,178.8539,99878.0
2025-03-27 09:30:00,179.73,180.39,179.37,179.56,7299.0,179.153,179.8109,178.7941,178.9835,7299.0
2025-03-27 10:00:00,179.61,181.07,179.2,180.65,11732.0,179.0334,180.4887,178.6247,180.07,11732.0
2025-03-27 10:30:00,180.45,180.56,179.56,179.56,11246.0,179.8707,179.9803,178.9835,178.9835,11246.0
2025-03-27 11:00:00,179.55,180.59,179.54,180.27,7881.0,178.9736,180.0102,178.9636,179.6913,7881.0
2025-03-27 11:30:00,180.17,180.33,179.69,180.01,12477.0,179.5916,179.7511,179.1131,179.4321,12477.0
2025-03-27 12:00:00,180.1,180.3,180.05,180.1,1990.0,179.5218,179.7212,179.472,179.5218,1990.0
2025-03-27 12:30:00,180.27,180.27,179.8,179.84,3098.0,179.6913,179.6913,179.2228,179.2626,3098.0
2025-03-27 13:00:00,179.83,180.36,179.8,180.28,4664.0,179.2527,179.781,179.2228,179.7012,4664.0
2025-03-27 13:30:00,180.29,180.29,179.12,179.24,7242.0,179.7112,179.7112,178.5449,178.6646,7242.0
2025-03-27 14:00:00,179.28,179.69,179.19,179.2,7360.0,178.7044,179.1131,178.6147,178.6247,7360.0
2025-03-27 14:30:00,179.25,179.72,179.2,179.44,6186.0,178.6745,179.143,178.6247,178.8639,6186.0
2025-03-27 15:00:00,179.42,180.03,179.41,179.63,11602.0,178.844,179.452,178.834,179.0533,11602.0
2025-03-27 15:30:00,179.46,179.75,179.25,179.43,32434.0,178.8839,179.1729,178.6745,178.8539,32434.0
2025-03-28 09:30:00,180.29,180.9,179.65,179.75,8916.0,179.7112,180.3192,179.0732,179.1729,8916.0
2025-03-28 10:00:00,179.09,180.35,179.09,179.45,7218.0,178.515,179.771,178.515,178.8739,7218.0
2025-03-28 10:30:00,179.53,179.59,178.75,179.16,6710.0,178.9536,179.0134,178.1761,178.5848,6710.0
2025-03-28 11:00:00,179.15,179.53,178.77,179.03,8145.0,178.5748,178.9536,178.1961,178.4552,8145.0
2025-03-28 11:30:00,179.12,179.15,178.83,178.87,5544.0,178.5449,178.5748,178.2559,178.2957,5544.0
2025-03-28 12:00:00,178.75,178.86,178.53,178.56,4504.0,178.1761,178.2858,177.9568,177.9867,4504.0
2025-03-28 12:30:00,178.58,179.4,178.58,178.98,14318.0,178.0067,178.824,178.0067,178.4054,14318.0
2025-03-28 13:00:00,179.03,179.1,178.59,178.61,4870.0,178.4552,178.525,178.0166,178.0366,4870.0
2025-03-28 13:30:00,178.61,179.24,178.6,179.22,6335.0,178.0366,178.6646,178.0266,178.6446,6335.0
2025-03-28 14:00:00,179.19,179.32,178.6,178.61,7523.0,178.6147,178.7443,178.0266,178.0366,7523.0
2025-03-28 14:30:00,178.59,178.87,178.32,178.84,6357.0,178.0166,178.2957,177.7475,178.2658,6357.0
2025-03-28 15:00:00,178.84,178.99,178.31,178.49,8331.0,178.2658,178.4154,177.7375,177.917,8331.0
2025-03-28 15:30:00,178.44,178.87,177.9,178.66,38681.0,177.8671,178.2957,177.3289,178.0864,38681.0
2025-03-31 09:30:00,178.98,181.83,177.74,180.98,31832.0,178.4054,181.2462,177.1694,180.399,31832.0
2025-03-31 10:00:00,180.82,181.92,180.16,181.78,18806.0,180.2395,181.336,179.5816,181.1964,18806.0
2025-03-31 10:30:00,181.78,182.4,181.67,182.14,20765.0,181.1964,181.8144,181.0868,181.5552,20765.0
2025-03-31 11:00:00,182.33,183.18,182.08,182.31,20372.0,181.7446,182.5919,181.4954,181.7247,20372.0
2025-03-31 11:30:00,182.16,182.19,181.45,181.74,21556.0,181.5752,181.6051,180.8675,181.1565,21556.0
2025-03-31 12:00:00,181.72,181.85,181.01,181.32,16066.0,181.1366,181.2662,180.4289,180.7379,16066.0
2025-03-31 12:30:00,181.19,181.41,180.8,181.14,22704.0,180.6083,180.8276,180.2196,180.5585,22704.0
2025-03-31 13:00:00,181.31,181.82,181.02,181.33,13653.0,180.7279,181.2363,180.4388,180.7478,13653.0
2025-03-31 13:30:00,181.36,181.54,180.95,180.95,10733.0,180.7778,180.9572,180.3691,180.3691,10733.0
2025-03-31 14:00:00,181.04,182.21,181.04,181.9,15463.0,180.4588,181.625,180.4588,181.316,15463.0
2025-03-31 14:30:00,182.22,182.38,181.89,181.97,17239.0,181.635,181.7945,181.3061,181.3858,17239.0
2025-03-31 15:00:00,182.01,183.38,182.01,182.56,32671.0,181.4257,182.7913,181.4257,181.9739,32671.0
2025-03-31 15:30:00,182.56,183.61,182.24,182.64,94267.0,181.9739,183.0205,181.6549,182.0536,94267.0
2025-04-01 09:30:00,182.26,184.92,181.44,181.47,25121.0,181.6749,184.3263,180.8575,180.8874,25121.0
2025-04-01 10:00:00,181.42,181.85,180.69,181.56,16985.0,180.8376,181.2662,180.1099,180.9771,16985.0
2025-04-01 10:30:00,181.56,182.57,181.19,182.56,12916.0,180.9771,181.9839,180.6083,181.9739,12916.0
2025-04-01 11:00:00,182.28,183.8,182.09,183.49,15550.0,181.6948,183.2099,181.5054,182.9009,15550.0
2025-04-01 11:30:00,183.52,183.86,183.19,183.37,24732.0,182.9308,183.2697,182.6019,182.7813,24732.0
2025-04-01 12:00:00,183.31,183.55,182.46,182.53,8990.0,182.7215,182.9607,181.8742,181.944,8990.0
2025-04-01 12:30:00,182.43,182.72,181.94,182.23,10478.0,181.8443,182.1334,181.3559,181.645,10478.0
2025-04-01 13:00:00,182.3,182.87,182.29,182.32,8861.0,181.7147,182.2829,181.7048,181.7347,8861.0
2025-04-01 13:30:00,182.42,182.44,182.01,182.41,14409.0,181.8343,181.8543,181.4257,181.8244,14409.0
2025-04-01 14:00:00,182.32,182.87,182.0,182.77,9921.0,181.7347,182.2829,181.4157,182.1832,9921.0
2025-04-01 14:30:00,182.63,182.97,182.25,182.7,12544.0,182.0437,182.3826,181.6649,182.1135,12544.0
2025-04-01 15:00:00,182.7,183.24,182.34,183.03,19066.0,182.1135,182.6517,181.7546,182.4424,19066.0
2025-04-01 15:30:00,182.92,184.4,182.8,184.02,86032.0,182.3327,183.808,182.2131,183.4292,86032.0
2025-04-02 09:30:00,185.0,185.01,182.78,182.84,30686.0,184.4061,184.416,182.1932,182.253,30686.0
2025-04-02 10:00:00,183.16,183.54,182.52,182.75,11809.0,182.572,182.9508,181.934,182.1633,11809.0
2025-04-02 10:30:00,182.59,182.88,182.19,182.83,10902.0,182.0038,182.2929,181.6051,182.243,10902.0
2025-04-02 11:00:00,182.86,183.17,182.55,183.1,29826.0,182.2729,182.5819,181.9639,182.5122,29826.0
2025-04-02 11:30:00,182.96,183.28,182.35,182.46,25823.0,182.3726,182.6916,181.7646,181.8742,25823.0
2025-04-02 12:00:00,182.45,182.99,182.37,182.99,10339.0,181.8643,182.4025,181.7845,182.4025,10339.0
2025-04-02 12:30:00,182.99,183.7,182.83,183.44,23921.0,182.4025,183.1102,182.243,182.8511,23921.0
2025-04-02 13:00:00,183.44,183.76,183.27,183.52,12470.0,182.8511,183.17,182.6816,182.9308,12470.0
2025-04-02 13:30:00,183.61,183.63,182.88,183.02,6409.0,183.0205,183.0405,182.2929,182.4324,6409.0
2025-04-02 14:00:00,182.93,183.38,182.86,182.86,8154.0,182.3427,182.7913,182.2729,182.2729,8154.0
2025-04-02 14:30:00,182.88,183.25,182.75,182.82,9383.0,182.2929,182.6617,182.1633,182.2331,9383.0
2025-04-02 15:00:00,182.71,183.32,182.71,183.28,18321.0,182.1234,182.7315,182.1234,182.6916,18321.0
2025-04-02 15:30:00,183.28,184.5,183.18,184.11,55915.0,182.6916,183.9077,182.5919,183.5189,55915.0
2025-04-03 09:30:00,184.47,189.21,182.54,188.1,28802.0,183.8778,188.6026,181.954,187.4961,28802.0
2025-04-03 10:00:00,187.48,188.29,184.16,184.9,41002.0,186.8781,187.6855,183.5688,184.3064,41002.0
2025-04-03 10:30:00,184.88,186.03,184.73,185.38,12760.0,184.2865,185.4328,184.1369,184.7848,12760.0
2025-04-03 11:00:00,185.01,186.18,185.01,185.25,8897.0,184.416,185.5823,184.416,184.6553,8897.0
2025-04-03 11:30:00,185.26,186.27,184.93,185.51,9681.0,184.6652,185.672,184.3363,184.9144,9681.0
2025-04-03 12:00:00,185.67,186.06,185.3,185.53,5865.0,185.0739,185.4627,184.7051,184.9344,5865.0
2025-04-03 12:30:00,185.59,185.98,185.13,185.5,7073.0,184.9942,185.3829,184.5356,184.9045,7073.0
2025-04-03 13:00:00,185.39,185.39,184.65,184.75,3917.0,184.7948,184.7948,184.0572,184.1569,3917.0
2025-04-03 13:30:00,184.69,185.05,183.72,183.74,36749.0,184.0971,184.4559,183.1302,183.1501,36749.0
2025-04-03 14:00:00,183.78,184.93,183.78,184.93,59681.0,183.19,184.3363,183.19,184.3363,59681.0
2025-04-03 14:30:00,185.09,185.66,184.51,185.0,10269.0,184.4958,185.0639,183.9176,184.4061,10269.0
2025-04-03 15:00:00,185.04,185.52,184.5,185.02,10859.0,184.4459,184.9244,183.9077,184.426,10859.0
2025-04-03 15:30:00,184.99,185.46,184.42,184.49,45958.0,184.3961,184.8646,183.8279,183.8977,45958.0
2025-04-04 09:30:00,183.61,185.94,182.83,184.29,47611.0,183.0205,185.343,182.243,183.6983,47611.0
2025-04-04 10:00:00,183.57,183.84,181.87,182.08,28170.0,182.9807,183.2498,181.2861,181.4954,28170.0
2025-04-04 10:30:00,182.1,182.48,180.55,182.0,37827.0,181.5154,181.8942,179.9704,181.4157,37827.0
2025-04-04 11:00:00,181.98,182.78,180.01,180.02,18546.0,181.3958,182.1932,179.4321,179.4421,18546.0
2025-04-04 11:30:00,179.76,180.24,179.01,179.03,12487.0,179.1829,179.6613,178.4353,178.4552,12487.0
2025-04-04 12:00:00,179.16,179.36,177.81,177.94,10229.0,178.5848,178.7842,177.2391,177.3687,10229.0
2025-04-04 12:30:00,177.93,178.01,177.0,177.3,15154.0,177.3588,177.4385,176.4318,176.7308,15154.0
2025-04-04 13:00:00,177.38,177.67,176.19,177.46,11004.0,176.8105,177.0996,175.6244,176.8903,11004.0
2025-04-04 13:30:00,177.24,177.84,176.67,177.52,16894.0,176.671,177.2691,176.1028,176.9501,16894.0
2025-04-04 14:00:00,177.52,177.83,175.83,175.86,15274.0,176.9501,177.2591,175.2655,175.2954,15274.0
2025-04-04 14:30:00,175.83,175.84,173.94,175.45,20280.0,175.2655,175.2755,173.3816,174.8867,20280.0
2025-04-04 15:00:00,175.29,175.81,173.54,173.77,39710.0,174.7272,175.2456,172.9829,173.2121,39710.0
2025-04-04 15:30:00,173.52,175.44,172.36,172.66,67318.0,172.9629,174.8768,171.8066,172.1057,67318.0
2025-04-07 09:30:00,169.83,170.72,163.64,170.43,52954.0,169.2848,170.1719,163.1146,169.8828,52954.0
2025-04-07 10:00:00,170.63,174.6,168.01,171.62,54673.0,170.0822,174.0395,167.4706,171.069,54673.0
2025-04-07 10:30:00,171.19,173.01,168.76,172.5,31312.0,170.6404,172.4546,168.2182,171.9462,31312.0
2025-04-07 11:00:00,172.03,173.37,168.66,168.66,32961.0,171.4777,172.8134,168.1185,168.1185,32961.0
2025-04-07 11:30:00,168.8,171.93,168.79,170.93,19567.0,168.2581,171.378,168.2481,170.3812,19567.0
2025-04-07 12:00:00,170.85,170.96,169.31,170.56,24160.0,170.3015,170.4111,168.7664,170.0124,24160.0
2025-04-07 12:30:00,170.59,171.38,169.16,169.17,28413.0,170.0423,170.8298,168.6169,168.6269,28413.0
2025-04-07 13:00:00,169.43,172.0,168.76,172.0,17486.0,168.8861,171.4478,168.2182,171.4478,17486.0
2025-04-07 13:30:00,171.54,172.94,170.55,172.92,9673.0,170.9893,172.3848,170.0025,172.3648,9673.0
2025-04-07 14:00:00,173.03,173.03,170.99,171.0,23530.0,172.4745,172.4745,170.441,170.451,23530.0
2025-04-07 14:30:00,171.04,171.69,170.65,171.04,13658.0,170.4909,171.1388,170.1021,170.4909,13658.0
2025-04-07 15:00:00,170.95,171.49,169.78,169.84,23429.0,170.4012,170.9394,169.2349,169.2947,23429.0
2025-04-07 15:30:00,170.06,171.1,169.1,169.54,137924.0,169.514,170.5507,168.5571,168.9957,137924.0
2025-04-08 09:30:00,170.85,170.96,167.89,169.67,35358.0,170.3015,170.4111,167.351,169.1253,35358.0
2025-04-08 10:00:00,169.48,170.26,169.04,170.24,18116.0,168.9359,169.7134,168.4973,169.6935,18116.0
2025-04-08 10:30:00,170.5,170.91,168.57,168.79,10112.0,169.9526,170.3613,168.0288,168.2481,10112.0
2025-04-08 11:00:00,168.79,169.38,168.37,168.71,10063.0,168.2481,168.8362,167.8295,168.1684,10063.0
2025-04-08 11:30:00,168.9,170.44,168.45,169.07,10506.0,168.3578,169.8928,167.9092,168.5272,10506.0
2025-04-08 12:00:00,169.2,169.27,167.99,168.57,10100.0,168.6568,168.7266,167.4507,168.0288,10100.0
2025-04-08 12:30:00,168.6,168.6,167.5,167.55,9731.0,168.0587,168.0587,166.9622,167.0121,9731.0
2025-04-08 13:00:00,167.53,167.82,165.93,166.25,6226.0,166.9922,167.2812,165.3973,165.7163,6226.0
2025-04-08 13:30:00,166.08,167.15,165.51,166.59,18810.0,165.5468,166.6134,164.9786,166.0552,18810.0
2025-04-08 14:00:00,166.42,166.42,165.65,165.77,10226.0,165.8857,165.8857,165.1182,165.2378,10226.0
2025-04-08 14:30:00,165.81,166.75,165.75,165.89,14096.0,165.2777,166.2147,165.2179,165.3574,14096.0
2025-04-08 15:00:00,165.9,166.11,164.28,165.02,17630.0,165.3674,165.5767,163.7526,164.4902,17630.0
2025-04-08 15:30:00,165.11,165.11,161.74,163.62,90770.0,164.5799,164.5799,161.2207,163.0947,90770.0
2025-04-09 09:30:00,162.92,163.9,161.61,163.37,18605.0,162.397,163.3738,161.0912,162.8455,18605.0
2025-04-09 10:00:00,163.47,164.38,162.6,163.23,14550.0,162.9452,163.8523,162.078,162.706,14550.0
2025-04-09 10:30:00,163.23,164.29,162.1,162.12,18170.0,162.706,163.7626,161.5796,161.5995,18170.0
2025-04-09 11:00:00,162.41,163.24,162.02,162.77,23914.0,161.8886,162.7159,161.4998,162.2474,23914.0
2025-04-09 11:30:00,162.72,163.02,161.25,161.25,42692.0,162.1976,162.4966,160.7323,160.7323,42692.0
2025-04-09 12:00:00,161.26,163.31,161.13,162.91,17922.0,160.7423,162.7857,160.6127,162.387,17922.0
2025-04-09 12:30:00,162.89,163.79,162.84,163.46,15389.0,162.367,163.2642,162.3172,162.9352,15389.0
2025-04-09 13:00:00,163.45,170.0,162.48,167.94,31153.0,162.9253,169.4542,161.9584,167.4008,31153.0
2025-04-09 13:30:00,168.27,169.81,167.47,168.96,45990.0,167.7298,169.2648,166.9323,168.4176,45990.0
2025-04-09 14:00:00,169.2,169.83,168.0,168.85,33188.0,168.6568,169.2848,167.4606,168.3079,33188.0
2025-04-09 14:30:00,168.9,169.15,167.29,168.15,23162.0,168.3578,168.607,166.7529,167.6102,23162.0
2025-04-09 15:00:00,168.11,170.24,167.83,169.83,23294.0,167.5703,169.6935,167.2912,169.2848,23294.0
2025-04-09 15:30:00,170.13,171.6,169.47,170.66,59368.0,169.5838,171.0491,168.9259,170.1121,59368.0
2025-04-10 09:30:00,169.79,171.26,168.0,170.45,18966.0,169.2449,170.7102,167.4606,169.9028,18966.0
2025-04-10 10:00:00,170.55,171.75,170.07,170.53,19456.0,170.0025,171.1986,169.524,169.9825,19456.0
2025-04-10 10:30:00,170.57,171.45,169.66,170.39,19135.0,170.0224,170.8996,169.1153,169.843,19135.0
2025-04-10 11:00:00,170.45,171.48,170.26,170.58,25601.0,169.9028,170.9295,169.7134,170.0324,25601.0
2025-04-10 11:30:00,170.64,170.64,168.85,169.2,25786.0,170.0922,170.0922,168.3079,168.6568,25786.0
2025-04-10 12:00:00,169.34,169.41,166.62,167.45,23223.0,168.7963,168.8661,166.0851,166.9124,23223.0
2025-04-10 12:30:00,167.66,169.43,167.65,169.1,9879.0,167.1217,168.8861,167.1118,168.5571,9879.0
2025-04-10 13:00:00,169.15,170.77,167.82,169.04,25640.0,168.607,170.2218,167.2812,168.4973,25640.0
2025-04-10 13:30:00,169.25,170.88,168.67,170.09,20138.0,168.7066,170.3314,168.1285,169.5439,20138.0
2025-04-10 14:00:00,170.08,172.36,170.08,172.25,17940.0,169.534,171.8066,169.534,171.697,17940.0
2025-04-10 14:30:00,172.26,172.75,171.21,171.63,13773.0,171.707,172.1954,170.6603,171.079,13773.0
2025-04-10 15:00:00,171.84,172.7,170.35,170.5,30442.0,171.2883,172.1456,169.8031,169.9526,30442.0
2025-04-10 15:30:00,170.41,170.95,167.87,170.04,75303.0,169.8629,170.4012,167.3311,169.4941,75303.0
2025-04-11 09:30:00,170.88,171.87,165.68,168.08,26182.0,170.3314,171.3182,165.1481,167.5404,26182.0
2025-04-11 10:00:00,167.25,170.51,166.82,168.06,24473.0,166.7131,169.9626,166.2844,167.5205,24473.0
2025-04-11 10:30:00,168.17,169.29,168.15,168.44,8297.0,167.6301,168.7465,167.6102,167.8992,8297.0
2025-04-11 11:00:00,168.43,169.27,167.87,169.18,10386.0,167.8893,168.7266,167.3311,168.6369,10386.0
2025-04-11 11:30:00,169.17,170.62,169.17,170.47,15608.0,168.6269,170.0722,168.6269,169.9227,15608.0
2025-04-11 12:00:00,170.38,171.98,170.38,171.08,8855.0,169.833,171.4279,169.833,170.5308,8855.0
2025-04-11 12:30:00,171.07,172.49,171.07,172.49,8419.0,170.5208,171.9362,170.5208,171.9362,8419.0
2025-04-11 13:00:00,172.46,172.76,171.71,171.71,7003.0,171.9063,172.2054,171.1587,171.1587,7003.0
2025-04-11 13:30:00,172.12,174.05,171.75,173.48,5288.0,171.5674,173.4912,171.1986,172.9231,5288.0
2025-04-11 14:00:00,173.59,173.97,172.99,173.37,8039.0,173.0327,173.4115,172.4346,172.8134,8039.0
2025-04-11 14:30:00,173.43,173.67,173.05,173.11,5561.0,172.8732,173.1124,172.4944,172.5542,5561.0
2025-04-11 15:00:00,173.03,173.67,172.87,173.4,11124.0,172.4745,173.1124,172.315,172.8433,11124.0
2025-04-11 15:30:00,173.51,173.75,172.61,172.73,27154.0,172.953,173.1922,172.0558,172.1755,27154.0
2025-04-14 09:30:00,173.1,175.56,172.84,174.6,13862.0,172.5443,174.9964,172.2851,174.0395,13862.0
2025-04-14 10:00:00,174.78,175.42,174.6,175.16,9169.0,174.2189,174.8568,174.0395,174.5977,9169.0
2025-04-14 10:30:00,174.99,175.79,174.71,174.92,21468.0,174.4282,175.2256,174.1491,174.3584,21468.0
2025-04-14 11:00:00,174.99,174.99,173.97,174.01,6645.0,174.4282,174.4282,173.4115,173.4513,6645.0
2025-04-14 11:30:00,173.97,174.59,173.53,173.86,4300.0,173.4115,174.0295,172.9729,173.3018,4300.0
2025-04-14 12:00:00,173.89,174.07,173.47,173.93,6813.0,173.3317,173.5112,172.9131,173.3716,6813.0
2025-04-14 12:30:00,173.99,174.12,173.36,173.55,4880.0,173.4314,173.561,172.8034,172.9928,4880.0
2025-04-14 13:00:00,173.61,174.52,173.12,173.32,11961.0,173.0526,173.9597,172.5642,172.7636,11961.0
2025-04-14 13:30:00,173.45,173.86,173.07,173.72,9460.0,172.8931,173.3018,172.5144,173.1623,9460.0
2025-04-14 14:00:00,173.56,174.32,173.56,174.14,9387.0,173.0028,173.7604,173.0028,173.5809,9387.0
2025-04-14 14:30:00,174.15,174.41,173.98,174.38,11424.0,173.5909,173.8501,173.4214,173.8202,11424.0
2025-04-14 15:00:00,174.27,175.17,174.27,174.85,18899.0,173.7105,174.6076,173.7105,174.2887,18899.0
2025-04-14 15:30:00,174.77,174.95,173.59,173.68,77783.0,174.2089,174.3883,173.0327,173.1224,77783.0
2025-04-15 09:30:00,174.66,175.48,173.18,175.17,11459.0,174.0993,174.9166,172.624,174.6076,11459.0
2025-04-15 10:00:00,175.07,175.26,173.92,174.46,16459.0,174.5079,174.6973,173.3616,173.8999,16459.0
2025-04-15 10:30:00,174.12,174.83,174.12,174.8,5660.0,173.561,174.2687,173.561,174.2388,5660.0
2025-04-15 11:00:00,174.78,175.12,174.46,174.87,8413.0,174.2189,174.5578,173.8999,174.3086,8413.0
2025-04-15 11:30:00,174.86,175.19,174.55,175.13,4383.0,174.2986,174.6276,173.9896,174.5678,4383.0
2025-04-15 12:00:00,175.48,175.49,174.66,174.69,34762.0,174.9166,174.9266,174.0993,174.1292,34762.0
2025-04-15 12:30:00,174.78,174.79,174.47,174.5,1913.0,174.2189,174.2288,173.9099,173.9398,1913.0
2025-04-15 13:00:00,174.65,174.68,174.09,174.09,3261.0,174.0893,174.1192,173.5311,173.5311,3261.0
2025-04-15 13:30:00,174.0,174.37,173.88,174.1,2668.0,173.4414,173.8102,173.3218,173.5411,2668.0
2025-04-15 14:00:00,174.16,174.21,173.79,174.09,14518.0,173.6009,173.6507,173.2321,173.5311,14518.0
2025-04-15 14:30:00,174.03,174.5,174.03,174.33,4564.0,173.4713,173.9398,173.4713,173.7703,4564.0
2025-04-15 15:00:00,174.33,174.48,173.9,174.48,6265.0,173.7703,173.9198,173.3417,173.9198,6265.0
2025-04-15 15:30:00,174.26,174.26,173.52,174.02,35422.0,173.7005,173.7005,172.9629,173.4613,35422.0
2025-04-16 09:30:00,174.31,174.85,173.24,173.24,5834.0,173.7504,174.2887,172.6838,172.6838,5834.0
2025-04-16 10:00:00,173.45,173.45,172.66,173.34,8382.0,172.8931,172.8931,172.1057,172.7835,8382.0
2025-04-16 10:30:00,173.55,173.59,172.91,173.55,5397.0,172.9928,173.0327,172.3549,172.9928,5397.0
2025-04-16 11:00:00,173.67,174.65,173.63,174.65,7096.0,173.1124,174.0893,173.0726,174.0893,7096.0
2025-04-16 11:30:00,174.35,174.45,173.79,173.8,3739.0,173.7903,173.8899,173.2321,173.242,3739.0
2025-04-16 12:00:00,174.02,174.02,173.6,173.98,2873.0,173.4613,173.4613,173.0427,173.4214,2873.0
2025-04-16 12:30:00,173.94,173.94,173.31,173.31,2907.0,173.3816,173.3816,172.7536,172.7536,2907.0
2025-04-16 13:00:00,173.3,173.48,173.09,173.24,1456.0,172.7436,172.9231,172.5343,172.6838,1456.0
2025-04-16 13:30:00,172.75,172.75,171.31,171.31,4083.0,172.1954,172.1954,170.76,170.76,4083.0
2025-04-16 14:00:00,171.56,172.26,171.42,172.14,7305.0,171.0092,171.707,170.8697,171.5874,7305.0
2025-04-16 14:30:00,172.35,172.35,171.82,172.03,7838.0,171.7967,171.7967,171.2684,171.4777,7838.0
2025-04-16 15:00:00,172.11,172.11,171.2,171.2,8179.0,171.5574,171.5574,170.6504,170.6504,8179.0
2025-04-16 15:30:00,171.38,172.34,170.76,171.86,56969.0,170.8298,171.7867,170.2118,171.3083,56969.0
2025-04-17 09:30:00,173.26,173.7,172.3,172.34,22919.0,172.7038,173.1423,171.7468,171.7867,22919.0
2025-04-17 10:00:00,172.33,172.88,171.42,171.55,12326.0,171.7767,172.325,170.8697,170.9992,12326.0
2025-04-17 10:30:00,171.3,171.3,170.35,171.04,10218.0,170.75,170.75,169.8031,170.4909,10218.0
2025-04-17 11:00:00,171.57,172.24,171.57,171.91,3375.0,171.0192,171.687,171.0192,171.3581,3375.0
2025-04-17 11:30:00,171.9,172.37,171.82,171.83,8136.0,171.3481,171.8166,171.2684,171.2783,8136.0
2025-04-17 12:00:00,172.02,172.36,171.45,172.36,6311.0,171.4677,171.8066,170.8996,171.8066,6311.0
2025-04-17 12:30:00,172.59,173.08,172.11,172.92,6524.0,172.0359,172.5243,171.5574,172.3648,6524.0
2025-04-17 13:00:00,172.97,172.98,171.66,172.01,14794.0,172.4147,172.4247,171.1089,171.4578,14794.0
2025-04-17 13:30:00,172.07,172.52,171.92,172.52,3385.0,171.5176,171.9661,171.3681,171.9661,3385.0
2025-04-17 14:00:00,172.58,173.44,172.41,172.41,9161.0,172.0259,172.8832,171.8565,171.8565,9161.0
2025-04-17 14:30:00,172.52,172.71,172.12,172.28,6636.0,171.9661,172.1555,171.5674,171.7269,6636.0
2025-04-17 15:00:00,172.19,172.24,171.73,172.16,3954.0,171.6372,171.687,171.1787,171.6073,3954.0
2025-04-17 15:30:00,172.16,172.65,171.4,171.86,26263.0,171.6073,172.0957,170.8497,171.3083,26263.0
2025-04-21 09:30:00,171.83,172.4,170.48,170.68,12946.0,171.2783,171.8465,169.9327,170.132,12946.0
2025-04-21 10:00:00,170.49,171.44,170.13,170.67,7803.0,169.9427,170.8896,169.5838,170.1221,7803.0
2025-04-21 10:30:00,170.54,171.01,169.91,169.98,6758.0,169.9925,170.461,169.3645,169.4343,6758.0
2025-04-21 11:00:00,170.09,170.23,169.49,169.86,5549.0,169.5439,169.6835,168.9459,169.3147,5549.0
2025-04-21 11:30:00,169.57,169.57,168.52,168.7,7344.0,169.0256,169.0256,167.979,168.1584,7344.0
2025-04-21 12:00:00,168.88,169.24,168.64,169.18,8366.0,168.3378,168.6967,168.0986,168.6369,8366.0
2025-04-21 12:30:00,169.2,169.51,168.84,169.14,4680.0,168.6568,168.9658,168.2979,168.597,4680.0
2025-04-21 13:00:00,169.1,169.34,168.44,168.44,5848.0,168.5571,168.7963,167.8992,167.8992,5848.0
2025-04-21 13:30:00,168.59,168.76,167.92,167.94,8094.0,168.0488,168.2182,167.3809,167.4008,8094.0
2025-04-21 14:00:00,167.83,168.04,167.22,168.04,9961.0,167.2912,167.5005,166.6831,167.5005,9961.0
2025-04-21 14:30:00,167.91,168.29,167.46,167.64,8818.0,167.3709,167.7497,166.9224,167.1018,8818.0
2025-04-21 15:00:00,167.46,167.97,167.46,167.88,22881.0,166.9224,167.4307,166.9224,167.341,22881.0
2025-04-21 15:30:00,167.86,169.02,167.74,168.75,86286.0,167.3211,168.4774,167.2015,168.2082,86286.0
2025-04-22 09:30:00,170.05,171.18,168.45,170.97,12806.0,169.5041,170.6304,167.9092,170.4211,12806.0
2025-04-22 10:00:00,170.82,171.89,170.8,171.78,10855.0,170.2716,171.3382,170.2517,171.2285,10855.0
2025-04-22 10:30:00,171.78,171.89,171.2,171.77,18151.0,171.2285,171.3382,170.6504,171.2185,18151.0
2025-04-22 11:00:00,171.68,171.75,171.0,171.62,17846.0,171.1288,171.1986,170.451,171.069,17846.0
2025-04-22 11:30:00,171.56,171.62,170.64,171.51,19941.0,171.0092,171.069,170.0922,170.9594,19941.0
2025-04-22 12:00:00,171.52,171.97,171.38,171.89,35009.0,170.9693,171.4179,170.8298,171.3382,35009.0
2025-04-22 12:30:00,171.96,171.98,171.25,171.5,7208.0,171.4079,171.4279,170.7002,170.9494,7208.0
2025-04-22 13:00:00,171.53,171.81,170.3,170.35,6420.0,170.9793,171.2584,169.7533,169.8031,6420.0
2025-04-22 13:30:00,170.45,170.59,170.14,170.5,8730.0,169.9028,170.0423,169.5938,169.9526,8730.0
2025-04-22 14:00:00,170.39,171.48,170.39,171.4,4049.0,169.843,170.9295,169.843,170.8497,4049.0
2025-04-22 14:30:00,171.36,172.31,171.36,172.27,7988.0,170.8099,171.7568,170.8099,171.7169,7988.0
2025-04-22 15:00:00,172.4,172.49,172.04,172.36,10839.0,171.8465,171.9362,171.4877,171.8066,10839.0
2025-04-22 15:30:00,172.43,172.92,171.96,172.64,44728.0,171.8764,172.3648,171.4079,172.0857,44728.0
2025-04-23 09:30:00,173.0,174.41,172.41,174.12,25899.0,172.4446,173.8501,171.8565,173.561,25899.0
2025-04-23 10:00:00,173.89,174.6,173.53,174.41,12935.0,173.3317,174.0395,172.9729,173.8501,12935.0
2025-04-23 10:30:00,174.55,174.86,174.15,174.4,13154.0,173.9896,174.2986,173.5909,173.8401,13154.0
2025-04-23 11:00:00,174.38,174.53,174.05,174.1,12935.0,173.8202,173.9697,173.4912,173.5411,12935.0
2025-04-23 11:30:00,174.28,174.28,172.82,173.17,17639.0,173.7205,173.7205,172.2652,172.614,17639.0
2025-04-23 12:00:00,172.93,173.32,172.1,172.65,6962.0,172.3748,172.7636,171.5475,172.0957,6962.0
2025-04-23 12:30:00,172.58,173.09,172.34,173.09,6152.0,172.0259,172.5343,171.7867,172.5343,6152.0
2025-04-23 13:00:00,172.99,173.4,172.71,173.12,4506.0,172.4346,172.8433,172.1555,172.5642,4506.0
2025-04-23 13:30:00,173.17,173.29,172.51,172.67,6452.0,172.614,172.7337,171.9562,172.1157,6452.0
2025-04-23 14:00:00,172.73,173.05,172.38,172.44,9659.0,172.1755,172.4944,171.8266,171.8864,9659.0
2025-04-23 14:30:00,172.45,172.8,172.22,172.8,19480.0,171.8964,172.2452,171.6671,172.2452,19480.0
2025-04-23 15:00:00,172.8,172.82,172.26,172.55,12163.0,172.2452,172.2652,171.707,171.996,12163.0
2025-04-23 15:30:00,172.74,173.49,172.33,173.19,47535.0,172.1854,172.933,171.7767,172.634,47535.0
2025-04-24 09:30:00,172.74,173.5,171.17,171.38,14049.0,172.1854,172.943,170.6205,170.8298,14049.0
2025-04-24 10:00:00,171.37,172.44,171.11,172.44,10759.0,170.8198,171.8864,170.5607,171.8864,10759.0
2025-04-24 10:30:00,172.44,172.81,171.92,172.6,26735.0,171.8864,172.2552,171.3681,172.0459,26735.0
2025-04-24 11:00:00,172.8,173.61,172.64,172.74,11650.0,172.2452,173.0526,172.0857,172.1854,11650.0
2025-04-24 11:30:00,172.87,172.99,172.41,172.63,8187.0,172.315,172.4346,171.8565,172.0758,8187.0
2025-04-24 12:00:00,172.72,173.63,172.57,173.36,18079.0,172.1655,173.0726,172.016,172.8034,18079.0
2025-04-24 12:30:00,173.22,173.39,172.86,173.0,2167.0,172.6639,172.8333,172.305,172.4446,2167.0
2025-04-24 13:00:00,173.02,173.15,172.5,172.51,4565.0,172.4645,172.5941,171.9462,171.9562,4565.0
2025-04-24 13:30:00,172.58,172.72,172.33,172.51,5074.0,172.0259,172.1655,171.7767,171.9562,5074.0
2025-04-24 14:00:00,172.61,173.19,172.56,172.56,6330.0,172.0558,172.634,172.006,172.006,6330.0
2025-04-24 14:30:00,172.75,173.28,172.74,172.8,6369.0,172.1954,172.7237,172.1854,172.2452,6369.0
2025-04-24 15:00:00,172.57,172.85,172.55,172.63,3800.0,172.016,172.2951,171.996,172.0758,3800.0
2025-04-24 15:30:00,172.64,173.28,172.1,172.53,58182.0,172.0857,172.7237,171.5475,171.9761,58182.0
2025-04-25 09:30:00,171.43,173.0,170.05,170.43,7224.0,170.8796,172.4446,169.5041,169.8828,7224.0
2025-04-25 10:00:00,171.03,171.07,170.14,170.26,7278.0,170.4809,170.5208,169.5938,169.7134,7278.0
2025-04-25 10:30:00,170.3,170.83,170.0,170.69,4863.0,169.7533,170.2816,169.4542,170.142,4863.0
2025-04-25 11:00:00,170.94,170.94,169.72,169.76,5705.0,170.3912,170.3912,169.1751,169.215,5705.0
2025-04-25 11:30:00,169.87,170.02,169.5,169.92,7067.0,169.3246,169.4742,168.9558,169.3745,7067.0
2025-04-25 12:00:00,169.97,170.42,169.97,170.31,5521.0,169.4243,169.8729,169.4243,169.7632,5521.0
2025-04-25 12:30:00,170.25,170.3,169.68,170.08,4879.0,169.7034,169.7533,169.1353,169.534,4879.0
2025-04-25 13:00:00,170.19,170.65,170.19,170.65,5166.0,169.6436,170.1021,169.6436,170.1021,5166.0
2025-04-25 13:30:00,170.7,170.89,170.19,170.5,8259.0,170.152,170.3414,169.6436,169.9526,8259.0
2025-04-25 14:00:00,170.39,171.15,170.36,171.0,6142.0,169.843,170.6005,169.8131,170.451,6142.0
2025-04-25 14:30:00,171.06,171.12,170.43,170.55,4908.0,170.5108,170.5706,169.8828,170.0025,4908.0
2025-04-25 15:00:00,170.54,170.99,170.54,170.7,10554.0,169.9925,170.441,169.9925,170.152,10554.0
2025-04-25 15:30:00,170.65,171.31,170.35,171.08,54916.0,170.1021,170.76,169.8031,170.5308,54916.0
2025-04-28 09:30:00,171.01,172.48,170.79,170.79,9422.0,170.461,171.9263,170.2417,170.2417,9422.0
2025-04-28 10:00:00,171.05,171.08,170.54,170.89,5239.0,170.5009,170.5308,169.9925,170.3414,5239.0
2025-04-28 10:30:00,170.88,172.21,170.73,171.92,12434.0,170.3314,171.6571,170.1819,171.3681,12434.0
2025-04-28 11:00:00,171.91,172.04,171.24,171.31,8197.0,171.3581,171.4877,170.6902,170.76,8197.0
2025-04-28 11:30:00,171.09,171.35,170.88,171.09,27847.0,170.5407,170.7999,170.3314,170.5407,27847.0
2025-04-28 12:00:00,171.09,171.09,169.88,170.14,8949.0,170.5407,170.5407,169.3346,169.5938,8949.0
2025-04-28 12:30:00,169.97,170.58,169.84,170.47,15279.0,169.4243,170.0324,169.2947,169.9227,15279.0
2025-04-28 13:00:00,170.4,170.43,169.99,170.1,24728.0,169.8529,169.8828,169.4443,169.5539,24728.0
2025-04-28 13:30:00,170.1,170.21,169.64,170.13,11087.0,169.5539,169.6635,169.0954,169.5838,11087.0
2025-04-28 14:00:00,170.3,170.31,169.57,169.82,7997.0,169.7533,169.7632,169.0256,169.2748,7997.0
2025-04-28 14:30:00,169.93,170.38,169.73,170.38,10135.0,169.3844,169.833,169.1851,169.833,10135.0
2025-04-28 15:00:00,170.31,170.39,169.8,170.11,13935.0,169.7632,169.843,169.2549,169.5639,13935.0
2025-04-28 15:30:00,170.22,170.51,169.79,170.03,51599.0,169.6735,169.9626,169.2449,169.4841,51599.0
2025-04-29 09:30:00,170.08,171.18,169.38,170.99,28222.0,169.534,170.6304,168.8362,170.441,28222.0
2025-04-29 10:00:00,170.88,171.28,170.6,170.92,21180.0,170.3314,170.7301,170.0523,170.3713,21180.0
2025-04-29 10:30:00,171.04,172.06,170.82,171.8,17585.0,170.4909,171.5076,170.2716,171.2484,17585.0
2025-04-29 11:00:00,171.72,171.72,170.87,171.2,9194.0,171.1687,171.1687,170.3214,170.6504,9194.0
2025-04-29 11:30:00,171.27,171.87,171.24,171.75,18073.0,170.7201,171.3182,170.6902,171.1986,18073.0
2025-04-29 12:00:00,171.73,172.18,171.73,172.07,5444.0,171.1787,171.6272,171.1787,171.5176,5444.0
2025-04-29 12:30:00,171.97,172.03,171.51,171.63,8714.0,171.4179,171.4777,170.9594,171.079,8714.0
2025-04-29 13:00:00,171.63,172.24,171.63,172.24,4066.0,171.079,171.687,171.079,171.687,4066.0
2025-04-29 13:30:00,172.32,173.25,172.32,172.97,12852.0,171.7668,172.6938,171.7668,172.4147,12852.0
2025-04-29 14:00:00,173.01,173.27,172.85,172.99,33763.0,172.4546,172.7137,172.2951,172.4346,33763.0
2025-04-29 14:30:00,172.99,173.41,172.98,173.13,13327.0,172.4346,172.8533,172.4247,172.5742,13327.0
2025-04-29 15:00:00,173.06,173.13,172.79,173.09,17168.0,172.5044,172.5742,172.2353,172.5343,17168.0
2025-04-29 15:30:00,173.17,173.51,172.46,173.5,114826.0,172.614,172.953,171.9063,172.943,114826.0
2025-04-30 09:30:00,172.89,172.89,168.7,169.68,40779.0,172.3349,172.3349,168.1584,169.1353,40779.0
2025-04-30 10:00:00,169.68,170.94,169.36,170.42,68771.0,169.1353,170.3912,168.8163,169.8729,68771.0
2025-04-30 10:30:00,170.58,170.87,169.79,170.25,20725.0,170.0324,170.3214,169.2449,169.7034,20725.0
2025-04-30 11:00:00,170.25,171.82,170.25,171.81,25253.0,169.7034,171.2684,169.7034,171.2584,25253.0
2025-04-30 11:30:00,171.53,172.12,171.53,171.78,13717.0,170.9793,171.5674,170.9793,171.2285,13717.0
2025-04-30 12:00:00,171.78,172.24,171.78,171.81,10442.0,171.2285,171.687,171.2285,171.2584,10442.0
2025-04-30 12:30:00,171.79,172.46,171.73,172.22,13008.0,171.2385,171.9063,171.1787,171.6671,13008.0
2025-04-30 13:00:00,172.18,172.28,171.32,171.95,32115.0,171.6272,171.7269,170.77,171.398,32115.0
2025-04-30 13:30:00,171.9,172.01,171.52,171.56,5131.0,171.3481,171.4578,170.9693,171.0092,5131.0
2025-04-30 14:00:00,171.6,172.21,171.53,171.71,20386.0,171.0491,171.6571,170.9793,171.1587,20386.0
2025-04-30 14:30:00,171.63,172.1,171.62,171.9,29790.0,171.079,171.5475,171.069,171.3481,29790.0
2025-04-30 15:00:00,171.99,172.5,171.8,172.14,25569.0,171.4378,171.9462,171.2484,171.5874,25569.0
2025-04-30 15:30:00,172.15,173.5,171.55,173.44,75205.0,171.5973,172.943,170.9992,172.8832,75205.0
2025-05-01 09:30:00,173.16,174.8,171.64,173.3,24243.0,172.6041,174.2388,171.089,172.7436,24243.0
2025-05-01 10:00:00,173.43,174.23,173.37,174.23,19076.0,172.8732,173.6706,172.8134,173.6706,19076.0
2025-05-01 10:30:00,174.16,174.41,173.88,174.05,7850.0,173.6009,173.8501,173.3218,173.4912,7850.0
2025-05-01 11:00:00,174.05,174.3,173.8,174.17,8635.0,173.4912,173.7404,173.242,173.6108,8635.0
2025-05-01 11:30:00,174.12,174.12,173.56,173.81,14957.0,173.561,173.561,173.0028,173.252,14957.0
2025-05-01 12:00:00,173.83,173.94,173.29,173.61,9295.0,173.2719,173.3816,172.7337,173.0526,9295.0
2025-05-01 12:30:00,173.5,174.07,173.5,174.0,28128.0,172.943,173.5112,172.943,173.4414,28128.0
2025-05-01 13:00:00,174.14,174.74,174.12,174.28,18964.0,173.5809,174.179,173.561,173.7205,18964.0
2025-05-01 13:30:00,174.32,174.5,173.79,173.87,20596.0,173.7604,173.9398,173.2321,173.3118,20596.0
2025-05-01 14:00:00,173.9,174.38,173.8,174.07,13402.0,173.3417,173.8202,173.242,173.5112,13402.0
2025-05-01 14:30:00,174.08,174.38,173.99,174.31,21059.0,173.5211,173.8202,173.4314,173.7504,21059.0
2025-05-01 15:00:00,174.31,174.4,174.04,174.24,23213.0,173.7504,173.8401,173.4813,173.6806,23213.0
2025-05-01 15:30:00,174.29,174.84,173.76,173.84,170028.0,173.7305,174.2787,173.2022,173.2819,170028.0
2025-05-02 09:30:00,175.66,177.67,175.66,176.05,14137.0,175.0961,177.0996,175.0961,175.4848,14137.0
2025-05-02 10:00:00,175.73,176.2,175.07,175.67,8959.0,175.1658,175.6343,174.5079,175.106,8959.0
2025-05-02 10:30:00,175.59,175.59,174.66,174.78,30531.0,175.0263,175.0263,174.0993,174.2189,30531.0
2025-05-02 11:00:00,174.78,174.87,174.02,174.02,31954.0,174.2189,174.3086,173.4613,173.4613,31954.0
2025-05-02 11:30:00,174.1,174.69,174.1,174.69,7928.0,173.5411,174.1292,173.5411,174.1292,7928.0
2025-05-02 12:00:00,174.69,175.25,174.69,174.75,18043.0,174.1292,174.6874,174.1292,174.189,18043.0
2025-05-02 12:30:00,174.83,175.09,174.76,175.09,8461.0,174.2687,174.5279,174.1989,174.5279,8461.0
2025-05-02 13:00:00,175.03,175.03,174.35,174.35,15052.0,174.4681,174.4681,173.7903,173.7903,15052.0
2025-05-02 13:30:00,174.45,174.6,174.22,174.43,11525.0,173.8899,174.0395,173.6607,173.87,11525.0
2025-05-02 14:00:00,174.43,174.74,174.02,174.37,45659.0,173.87,174.179,173.4613,173.8102,45659.0
2025-05-02 14:30:00,174.43,174.88,174.33,174.45,28045.0,173.87,174.3186,173.7703,173.8899,28045.0
2025-05-02 15:00:00,174.48,175.05,174.3,174.86,18341.0,173.9198,174.488,173.7404,174.2986,18341.0
2025-05-02 15:30:00,174.78,175.27,174.11,174.2,66584.0,174.2189,174.7073,173.551,173.6407,66584.0
2025-05-05 09:30:00,173.48,173.55,172.61,172.72,11002.0,172.9231,172.9928,172.0558,172.1655,11002.0
2025-05-05 10:00:00,172.54,172.96,172.22,172.96,20025.0,171.9861,172.4047,171.6671,172.4047,20025.0
2025-05-05 10:30:00,172.86,173.71,172.8,173.46,6477.0,172.305,173.1523,172.2452,172.9031,6477.0
2025-05-05 11:00:00,173.46,173.63,173.18,173.3,10900.0,172.9031,173.0726,172.624,172.7436,10900.0
2025-05-05 11:30:00,173.13,173.25,172.82,173.09,10267.0,172.5742,172.6938,172.2652,172.5343,10267.0
2025-05-05 12:00:00,173.1,173.29,172.63,172.97,9629.0,172.5443,172.7337,172.0758,172.4147,9629.0
2025-05-05 12:30:00,172.89,172.95,172.66,172.67,3595.0,172.3349,172.3948,172.1057,172.1157,3595.0
2025-05-05 13:00:00,172.48,172.74,172.21,172.28,5208.0,171.9263,172.1854,171.6571,171.7269,5208.0
2025-05-05 13:30:00,172.3,172.83,172.3,172.78,7292.0,171.7468,172.2751,171.7468,172.2253,7292.0
2025-05-05 14:00:00,172.66,172.72,172.53,172.6,6617.0,172.1057,172.1655,171.9761,172.0459,6617.0
2025-05-05 14:30:00,172.64,172.88,172.4,172.71,9834.0,172.0857,172.325,171.8465,172.1555,9834.0
2025-05-05 15:00:00,172.71,172.94,172.38,172.51,15021.0,172.1555,172.3848,171.8266,171.9562,15021.0
2025-05-05 15:30:00,172.47,172.53,171.93,172.2,66705.0,171.9163,171.9761,171.378,171.6472,66705.0
2025-05-06 09:30:00,171.35,172.57,169.3,169.56,57388.0,170.7999,172.016,168.7565,169.0156,57388.0
2025-05-06 10:00:00,169.62,170.99,169.5,170.77,24658.0,169.0754,170.441,168.9558,170.2218,24658.0
2025-05-06 10:30:00,170.76,171.61,170.75,171.23,17832.0,170.2118,171.0591,170.2018,170.6803,17832.0
2025-05-06 11:00:00,171.22,171.35,170.51,170.95,21297.0,170.6703,170.7999,169.9626,170.4012,21297.0
2025-05-06 11:30:00,170.78,172.06,170.78,171.43,15881.0,170.2317,171.5076,170.2317,170.8796,15881.0
2025-05-06 12:00:00,171.53,172.34,171.43,171.7,12064.0,170.9793,171.7867,170.8796,171.1488,12064.0
2025-05-06 12:30:00,171.84,172.12,171.23,171.24,27662.0,171.2883,171.5674,170.6803,170.6902,27662.0
2025-05-06 13:00:00,171.24,171.62,171.13,171.5,18853.0,170.6902,171.069,170.5806,170.9494,18853.0
2025-05-06 13:30:00,171.5,171.54,171.04,171.24,21502.0,170.9494,170.9893,170.4909,170.6902,21502.0
2025-05-06 14:00:00,171.24,171.95,171.24,171.9,26556.0,170.6902,171.398,170.6902,171.3481,26556.0
2025-05-06 14:30:00,171.89,172.55,171.84,172.05,25788.0,171.3382,171.996,171.2883,171.4976,25788.0
2025-05-06 15:00:00,172.05,172.39,171.89,172.36,24295.0,171.4976,171.8366,171.3382,171.8066,24295.0
2025-05-06 15:30:00,172.39,172.48,171.66,172.02,98032.0,171.8366,171.9263,171.1089,171.4677,98032.0
2025-05-07 09:30:00,164.18,171.71,164.17,166.89,182758.0,163.6529,171.1587,163.6429,166.3542,182758.0
2025-05-07 10:00:00,166.91,168.88,166.4,167.82,74984.0,166.3741,168.3378,165.8658,167.2812,74984.0
2025-05-07 10:30:00,167.81,168.01,166.25,167.66,49252.0,167.2713,167.4706,165.7163,167.1217,49252.0
2025-05-07 11:00:00,167.66,169.87,167.51,169.41,72510.0,167.1217,169.3246,166.9722,168.8661,72510.0
2025-05-07 11:30:00,169.44,171.21,169.22,170.87,26555.0,168.896,170.6603,168.6767,170.3214,26555.0
2025-05-07 12:00:00,170.76,171.01,169.2,169.56,32304.0,170.2118,170.461,168.6568,169.0156,32304.0
2025-05-07 12:30:00,169.56,170.51,169.25,170.28,19238.0,169.0156,169.9626,168.7066,169.7333,19238.0
2025-05-07 13:00:00,170.28,170.69,169.94,170.57,17625.0,169.7333,170.142,169.3944,170.0224,17625.0
2025-05-07 13:30:00,170.68,172.04,170.48,171.52,29244.0,170.132,171.4877,169.9327,170.9693,29244.0
2025-05-07 14:00:00,171.52,173.12,170.82,171.78,43310.0,170.9693,172.5642,170.2716,171.2285,43310.0
2025-05-07 14:30:00,171.91,173.18,171.91,173.07,46425.0,171.3581,172.624,171.3581,172.5144,46425.0
2025-05-07 15:00:00,173.07,173.08,171.67,172.0,82033.0,172.5144,172.5243,171.1189,171.4478,82033.0
2025-05-07 15:30:00,171.81,172.16,170.69,171.65,121328.0,171.2584,171.6073,170.142,171.0989,121328.0
2025-05-08 09:30:00,172.29,174.75,172.24,174.69,20941.0,171.7369,174.189,171.687,174.1292,20941.0
2025-05-08 10:00:00,174.62,174.63,173.39,174.56,15526.0,174.0594,174.0694,172.8333,173.9996,15526.0
2025-05-08 10:30:00,174.43,175.66,174.12,175.23,36470.0,173.87,175.0961,173.561,174.6674,36470.0
2025-05-08 11:00:00,175.39,177.62,175.06,177.29,35044.0,174.8269,177.0498,174.498,176.7208,35044.0
2025-05-08 11:30:00,177.28,178.26,177.01,178.16,28108.0,176.7109,177.6877,176.4417,177.588,28108.0
2025-05-08 12:00:00,178.25,178.65,177.95,178.52,17657.0,177.6777,178.0765,177.3787,177.9469,17657.0
2025-05-08 12:30:00,178.59,178.74,178.05,178.44,18648.0,178.0166,178.1662,177.4784,177.8671,18648.0
2025-05-08 13:00:00,178.35,178.43,177.16,177.77,24263.0,177.7774,177.8572,176.5912,177.1993,24263.0
2025-05-08 13:30:00,177.73,178.27,177.72,177.78,15601.0,177.1594,177.6977,177.1494,177.2092,15601.0
2025-05-08 14:00:00,177.85,178.07,177.4,177.42,20473.0,177.279,177.4983,176.8305,176.8504,20473.0
2025-05-08 14:30:00,177.42,178.82,177.41,177.97,20179.0,176.8504,178.2459,176.8404,177.3986,20179.0
2025-05-08 15:00:00,177.97,178.74,177.88,178.69,19051.0,177.3986,178.1662,177.3089,178.1163,19051.0
2025-05-08 15:30:00,178.69,179.41,178.4,179.41,178323.0,178.1163,178.834,177.8273,178.834,178323.0
2025-05-09 09:30:00,179.2,180.56,178.77,180.06,21954.0,178.6247,179.9803,178.1961,179.4819,21954.0
2025-05-09 10:00:00,180.21,180.65,179.77,179.9,6988.0,179.6314,180.07,179.1929,179.3224,6988.0
2025-05-09 10:30:00,180.05,180.28,179.34,180.15,8025.0,179.472,179.7012,178.7642,179.5716,8025.0
2025-05-09 11:00:00,180.15,180.65,180.05,180.6,6640.0,179.5716,180.07,179.472,180.0202,6640.0
2025-05-09 11:30:00,180.52,180.71,180.24,180.68,13178.0,179.9404,180.1298,179.6613,180.0999,13178.0
2025-05-09 12:00:00,180.53,180.68,180.38,180.38,4010.0,179.9504,180.0999,179.8009,179.8009,4010.0
2025-05-09 12:30:00,180.29,180.51,179.96,180.11,6666.0,179.7112,179.9305,179.3822,179.5318,6666.0
2025-05-09 13:00:00,180.0,180.78,179.98,180.76,5899.0,179.4221,180.1996,179.4022,180.1797,5899.0
2025-05-09 13:30:00,180.75,181.37,180.75,181.32,9450.0,180.1697,180.7877,180.1697,180.7379,9450.0
2025-05-09 14:00:00,181.25,181.35,180.7,180.71,7836.0,180.6681,180.7678,180.1199,180.1298,7836.0
2025-05-09 14:30:00,180.68,181.41,180.67,180.92,27665.0,180.0999,180.8276,180.09,180.3392,27665.0
2025-05-09 15:00:00,180.99,181.36,180.75,181.12,23883.0,180.4089,180.7778,180.1697,180.5385,23883.0
2025-05-09 15:30:00,181.11,181.6,180.73,181.05,90735.0,180.5286,181.017,180.1498,180.4687,90735.0
2025-05-12 09:30:00,181.6,182.05,179.7,179.93,37189.0,181.017,181.4655,179.1231,179.3523,37189.0
2025-05-12 10:00:00,179.93,181.84,179.86,180.94,23576.0,179.3523,181.2562,179.2826,180.3591,23576.0
2025-05-12 10:30:00,180.72,181.34,180.39,180.39,15469.0,180.1398,180.7578,179.8109,179.8109,15469.0
2025-05-12 11:00:00,180.56,181.19,180.11,181.02,27484.0,179.9803,180.6083,179.5318,180.4388,27484.0
2025-05-12 11:30:00,181.0,181.13,180.04,180.52,8174.0,180.4189,180.5485,179.462,179.9404,8174.0
2025-05-12 12:00:00,180.5,180.99,180.46,180.99,4096.0,179.9205,180.4089,179.8806,180.4089,4096.0
2025-05-12 12:30:00,180.92,181.09,180.76,181.0,3810.0,180.3392,180.5086,180.1797,180.4189,3810.0
2025-05-12 13:00:00,181.0,181.45,180.85,181.02,4843.0,180.4189,180.8675,180.2694,180.4388,4843.0
2025-05-12 13:30:00,181.06,181.42,180.9,180.94,6854.0,180.4787,180.8376,180.3192,180.3591,6854.0
2025-05-12 14:00:00,180.97,181.9,180.97,181.68,22261.0,180.389,181.316,180.389,181.0967,22261.0
2025-05-12 14:30:00,181.64,181.85,181.11,181.23,11940.0,181.0569,181.2662,180.5286,180.6482,11940.0
2025-05-12 15:00:00,181.23,181.51,180.93,180.99,22126.0,180.6482,180.9273,180.3491,180.4089,22126.0
2025-05-12 15:30:00,180.94,181.79,180.88,181.72,59847.0,180.3591,181.2064,180.2993,181.1366,59847.0
2025-05-13 09:30:00,181.71,182.08,180.65,180.66,9595.0,181.1266,181.4954,180.07,180.08,9595.0
2025-05-13 10:00:00,180.81,181.63,180.47,180.75,38637.0,180.2295,181.0469,179.8906,180.1697,38637.0
2025-05-13 10:30:00,180.52,180.52,179.04,179.13,29536.0,179.9404,179.9404,178.4652,178.5549,29536.0
2025-05-13 11:00:00,179.22,179.74,178.64,179.74,13062.0,178.6446,179.163,178.0665,179.163,13062.0
2025-05-13 11:30:00,179.54,179.66,178.73,178.73,3357.0,178.9636,179.0832,178.1562,178.1562,3357.0
2025-05-13 12:00:00,178.9,178.94,178.24,178.65,3457.0,178.3257,178.3655,177.6678,178.0765,3457.0
2025-05-13 12:30:00,178.65,178.88,178.35,178.65,1912.0,178.0765,178.3057,177.7774,178.0765,1912.0
2025-05-13 13:00:00,178.74,179.15,178.52,179.03,4765.0,178.1662,178.5748,177.9469,178.4552,4765.0
2025-05-13 13:30:00,178.91,179.69,178.9,179.34,6626.0,178.3356,179.1131,178.3257,178.7642,6626.0
2025-05-13 14:00:00,179.35,179.65,178.92,179.04,4616.0,178.7742,179.0732,178.3456,178.4652,4616.0
2025-05-13 14:30:00,179.04,179.7,179.04,179.38,16018.0,178.4652,179.1231,178.4652,178.8041,16018.0
2025-05-13 15:00:00,179.38,179.63,178.93,179.63,14427.0,178.8041,179.0533,178.3556,179.0533,14427.0
2025-05-13 15:30:00,179.59,179.72,178.07,178.35,104525.0,179.0134,179.143,177.4983,177.7774,104525.0
2025-05-14 09:30:00,178.34,178.83,176.4,178.14,18540.0,177.7674,178.2559,175.8337,177.5681,18540.0
2025-05-14 10:00:00,178.06,178.76,177.42,178.75,16167.0,177.4883,178.1861,176.8504,178.1761,16167.0
2025-05-14 10:30:00,178.7,178.71,178.27,178.5,16971.0,178.1263,178.1363,177.6977,177.9269,16971.0
2025-05-14 11:00:00,178.48,178.48,177.45,178.17,10323.0,177.907,177.907,176.8803,177.598,10323.0
2025-05-14 11:30:00,178.28,178.44,178.04,178.32,3800.0,177.7076,177.8671,177.4684,177.7475,3800.0
2025-05-14 12:00:00,178.22,178.35,177.86,177.93,3523.0,177.6478,177.7774,177.289,177.3588,3523.0
2025-05-14 12:30:00,178.05,178.38,177.79,177.79,5002.0,177.4784,177.8073,177.2192,177.2192,5002.0
2025-05-14 13:00:00,177.89,178.44,177.8,178.43,6732.0,177.3189,177.8671,177.2292,177.8572,6732.0
2025-05-14 13:30:00,178.45,178.69,178.35,178.64,5056.0,177.8771,178.1163,177.7774,178.0665,5056.0
2025-05-14 14:00:00,178.64,178.88,178.4,178.43,12054.0,178.0665,178.3057,177.8273,177.8572,12054.0
2025-05-14 14:30:00,178.45,178.58,177.94,178.26,17699.0,177.8771,178.0067,177.3687,177.6877,17699.0
2025-05-14 15:00:00,178.26,178.79,178.21,178.59,12987.0,177.6877,178.216,177.6379,178.0166,12987.0
2025-05-14 15:30:00,178.59,178.69,177.39,177.79,105888.0,178.0166,178.1163,176.8205,177.2192,105888.0
2025-05-15 09:30:00,178.23,179.62,177.46,179.45,20177.0,177.6578,179.0433,176.8903,178.8739,20177.0
2025-05-15 10:00:00,179.49,179.74,178.93,179.48,9509.0,178.9138,179.163,178.3556,178.9038,9509.0
2025-05-15 10:30:00,179.41,179.57,178.49,178.49,10661.0,178.834,178.9935,177.917,177.917,10661.0
2025-05-15 11:00:00,178.49,179.71,178.34,179.16,19207.0,177.917,179.133,177.7674,178.5848,19207.0
2025-05-15 11:30:00,179.31,179.91,179.31,179.86,7133.0,178.7343,179.3324,178.7343,179.2826,7133.0
2025-05-15 12:00:00,179.84,180.26,179.84,180.01,10362.0,179.2626,179.6813,179.2626,179.4321,10362.0
2025-05-15 12:30:00,180.0,180.34,179.6,180.31,8902.0,179.4221,179.761,179.0234,179.7311,8902.0
2025-05-15 13:00:00,180.31,180.41,180.01,180.37,9952.0,179.7311,179.8308,179.4321,179.7909,9952.0
2025-05-15 13:30:00,180.25,180.43,179.89,180.32,8769.0,179.6713,179.8507,179.3125,179.7411,8769.0
2025-05-15 14:00:00,180.32,180.32,179.58,179.81,14034.0,179.7411,179.7411,179.0035,179.2327,14034.0
2025-05-15 14:30:00,179.82,179.85,178.97,179.22,22404.0,179.2427,179.2726,178.3954,178.6446,22404.0
2025-05-15 15:00:00,179.26,179.4,178.87,178.87,33506.0,178.6845,178.824,178.2957,178.2957,33506.0
2025-05-15 15:30:00,178.96,180.86,178.95,180.68,122438.0,178.3855,180.2794,178.3755,180.0999,122438.0
2025-05-16 09:30:00,181.1,181.89,180.58,181.45,26621.0,180.5186,181.3061,180.0003,180.8675,26621.0
2025-05-16 10:00:00,181.31,182.08,180.95,181.75,38851.0,180.7279,181.4954,180.3691,181.1665,38851.0
2025-05-16 10:30:00,181.74,182.01,181.1,181.75,23450.0,181.1565,181.4257,180.5186,181.1665,23450.0
2025-05-16 11:00:00,181.75,182.25,181.43,182.13,15867.0,181.1665,181.6649,180.8475,181.5453,15867.0
2025-05-16 11:30:00,182.21,182.21,181.52,181.62,13428.0,181.625,181.625,180.9372,181.0369,13428.0
2025-05-16 12:00:00,181.66,181.99,181.53,181.94,14461.0,181.0768,181.4057,180.9472,181.3559,14461.0
2025-05-16 12:30:00,182.11,182.25,181.91,182.13,7722.0,181.5253,181.6649,181.326,181.5453,7722.0
2025-05-16 13:00:00,182.21,182.37,181.94,182.27,7186.0,181.625,181.7845,181.3559,181.6848,7186.0
2025-05-16 13:30:00,182.09,182.5,182.07,182.39,3707.0,181.5054,181.9141,181.4855,181.8044,3707.0
2025-05-16 14:00:00,182.38,182.45,182.04,182.04,6104.0,181.7945,181.8643,181.4556,181.4556,6104.0
2025-05-16 14:30:00,182.32,182.59,182.22,182.52,7013.0,181.7347,182.0038,181.635,181.934,7013.0
2025-05-16 15:00:00,182.61,182.77,182.32,182.46,16692.0,182.0237,182.1832,181.7347,181.8742,16692.0
2025-05-16 15:30:00,182.48,182.76,181.9,182.58,54432.0,181.8942,182.1733,181.316,181.9938,54432.0
2025-05-19 09:30:00,182.19,183.48,180.3,183.04,11951.0,181.6051,182.8909,179.7212,182.4524,11951.0
2025-05-19 10:00:00,183.05,183.53,182.83,183.42,16519.0,182.4623,182.9408,182.243,182.8311,16519.0
2025-05-19 10:30:00,183.5,183.96,183.2,183.58,20184.0,182.9109,183.3694,182.6118,182.9906,20184.0
2025-05-19 11:00:00,183.45,184.18,183.45,184.18,4696.0,182.861,183.5887,182.861,183.5887,4696.0
2025-05-19 11:30:00,184.32,184.35,183.92,183.98,3706.0,183.7282,183.7582,183.3295,183.3893,3706.0
2025-05-19 12:00:00,183.87,184.69,183.87,184.42,3872.0,183.2797,184.0971,183.2797,183.8279,3872.0
2025-05-19 12:30:00,184.6,184.82,184.37,184.46,4400.0,184.0074,184.2266,183.7781,183.8678,4400.0
2025-05-19 13:00:00,184.65,184.88,184.49,184.88,7671.0,184.0572,184.2865,183.8977,184.2865,7671.0
2025-05-19 13:30:00,184.86,184.86,184.49,184.51,6460.0,184.2665,184.2665,183.8977,183.9176,6460.0
2025-05-19 14:00:00,184.56,184.64,184.19,184.48,4984.0,183.9675,184.0472,183.5987,183.8877,4984.0
2025-05-19 14:30:00,184.45,184.52,184.13,184.25,5449.0,183.8578,183.9276,183.5389,183.6585,5449.0
2025-05-19 15:00:00,184.25,184.34,183.76,183.88,5747.0,183.6585,183.7482,183.17,183.2897,5747.0
2025-05-19 15:30:00,183.92,184.4,183.88,184.37,22819.0,183.3295,183.808,183.2897,183.7781,22819.0
2025-05-20 09:30:00,184.44,184.72,183.2,184.19,10538.0,183.8479,184.127,182.6118,183.5987,10538.0
2025-05-20 10:00:00,183.98,184.65,183.91,184.65,14040.0,183.3893,184.0572,183.3196,184.0572,14040.0
2025-05-20 10:30:00,184.76,185.56,184.73,185.3,14327.0,184.1668,184.9643,184.1369,184.7051,14327.0
2025-05-20 11:00:00,185.26,185.6,185.0,185.59,9425.0,184.6652,185.0041,184.4061,184.9942,9425.0
2025-05-20 11:30:00,185.43,185.43,184.83,185.01,6455.0,184.8347,184.8347,184.2366,184.416,6455.0
2025-05-20 12:00:00,185.03,185.34,184.77,185.11,17030.0,184.436,184.745,184.1768,184.5157,17030.0
2025-05-20 12:30:00,185.07,185.59,185.07,185.55,3781.0,184.4758,184.9942,184.4758,184.9543,3781.0
2025-05-20 13:00:00,185.53,185.69,185.34,185.52,6073.0,184.9344,185.0939,184.745,184.9244,6073.0
2025-05-20 13:30:00,185.61,185.73,185.37,185.64,5531.0,185.0141,185.1337,184.7749,185.044,5531.0
2025-05-20 14:00:00,185.69,186.01,185.38,185.78,34857.0,185.0939,185.4128,184.7848,185.1836,34857.0
2025-05-20 14:30:00,185.78,185.85,185.35,185.64,69409.0,185.1836,185.2533,184.7549,185.044,69409.0
2025-05-20 15:00:00,185.64,185.64,185.05,185.27,22276.0,185.044,185.044,184.4559,184.6752,22276.0
2025-05-20 15:30:00,185.26,186.15,185.0,186.09,187469.0,184.6652,185.5524,184.4061,185.4926,187469.0
2025-05-21 09:30:00,184.96,186.34,184.91,186.0,26809.0,184.3662,185.7418,184.3164,185.4029,26809.0
2025-05-21 10:00:00,186.12,186.52,185.91,185.97,15983.0,185.5225,185.9212,185.3131,185.373,15983.0
2025-05-21 10:30:00,185.93,186.25,185.41,185.47,36591.0,185.3331,185.6521,184.8148,184.8746,36591.0
2025-05-21 11:00:00,185.62,185.96,184.98,185.19,45937.0,185.0241,185.363,184.3861,184.5955,45937.0
2025-05-21 11:30:00,185.17,185.23,184.42,184.61,19911.0,184.5755,184.6353,183.8279,184.0173,19911.0
2025-05-21 12:00:00,184.37,184.37,184.05,184.11,5108.0,183.7781,183.7781,183.4591,183.5189,5108.0
2025-05-21 12:30:00,184.25,184.5,184.21,184.39,2023.0,183.6585,183.9077,183.6186,183.798,2023.0
2025-05-21 13:00:00,184.4,184.53,183.06,183.07,7714.0,183.808,183.9376,182.4723,182.4823,7714.0
2025-05-21 13:30:00,183.05,183.94,183.05,183.27,7351.0,182.4623,183.3495,182.4623,182.6816,7351.0
2025-05-21 14:00:00,183.27,183.39,182.73,183.0,9488.0,182.6816,182.8012,182.1434,182.4125,9488.0
2025-05-21 14:30:00,182.98,183.3,182.71,183.06,12735.0,182.3926,182.7115,182.1234,182.4723,12735.0
2025-05-21 15:00:00,183.0,183.5,182.95,183.25,16067.0,182.4125,182.9109,182.3626,182.6617,16067.0
2025-05-21 15:30:00,183.25,183.65,182.95,182.97,59530.0,182.6617,183.0604,182.3626,182.3826,59530.0
2025-05-22 09:30:00,182.77,183.05,182.07,182.25,13356.0,182.1832,182.4623,181.4855,181.6649,13356.0
2025-05-22 10:00:00,182.25,182.48,181.86,181.87,11028.0,181.6649,181.8942,181.2761,181.2861,11028.0
2025-05-22 10:30:00,181.79,181.96,181.18,181.52,8765.0,181.2064,181.3758,180.5983,180.9372,8765.0
2025-05-22 11:00:00,181.5,181.98,181.31,181.79,9079.0,180.9173,181.3958,180.7279,181.2064,9079.0
2025-05-22 11:30:00,181.83,182.18,181.65,182.18,11041.0,181.2462,181.5951,181.0668,181.5951,11041.0
2025-05-22 12:00:00,182.05,182.64,182.05,182.29,6140.0,181.4655,182.0536,181.4655,181.7048,6140.0
2025-05-22 12:30:00,182.31,182.46,181.83,181.83,2903.0,181.7247,181.8742,181.2462,181.2462,2903.0
2025-05-22 13:00:00,181.83,182.44,181.68,182.44,3437.0,181.2462,181.8543,181.0967,181.8543,3437.0
2025-05-22 13:30:00,182.43,182.65,182.28,182.5,4186.0,181.8443,182.0636,181.6948,181.9141,4186.0
2025-05-22 14:00:00,182.56,182.83,182.45,182.67,4148.0,181.9739,182.243,181.8643,182.0835,4148.0
2025-05-22 14:30:00,182.53,182.67,182.34,182.67,5779.0,181.944,182.0835,181.7546,182.0835,5779.0
2025-05-22 15:00:00,182.67,182.72,182.28,182.62,9737.0,182.0835,182.1334,181.6948,182.0337,9737.0
2025-05-22 15:30:00,182.62,182.67,181.73,181.91,41469.0,182.0337,182.0835,181.1466,181.326,41469.0
2025-05-23 09:30:00,181.7,182.03,180.57,181.35,25789.0,181.1167,181.4456,179.9903,180.7678,25789.0
2025-05-23 10:00:00,181.25,182.58,181.23,182.28,12329.0,180.6681,181.9938,180.6482,181.6948,12329.0
2025-05-23 10:30:00,182.52,182.93,181.94,181.94,35067.0,181.934,182.3427,181.3559,181.3559,35067.0
2025-05-23 11:00:00,182.07,182.49,181.43,182.48,14286.0,181.4855,181.9041,180.8475,181.8942,14286.0
2025-05-23 11:30:00,182.48,182.79,182.26,182.34,9205.0,181.8942,182.2032,181.6749,181.7546,9205.0
2025-05-23 12:00:00,182.51,182.51,181.99,182.24,4705.0,181.9241,181.9241,181.4057,181.6549,4705.0
2025-05-23 12:30:00,182.23,182.48,181.99,182.13,7215.0,181.645,181.8942,181.4057,181.5453,7215.0
2025-05-23 13:00:00,182.17,182.52,181.9,182.52,7298.0,181.5852,181.934,181.316,181.934,7298.0
2025-05-23 13:30:00,182.34,182.46,181.93,181.97,19838.0,181.7546,181.8742,181.3459,181.3858,19838.0
2025-05-23 14:00:00,182.07,182.53,182.07,182.22,9471.0,181.4855,181.944,181.4855,181.635,9471.0
2025-05-23 14:30:00,182.25,182.37,181.88,182.13,8247.0,181.6649,181.7845,181.2961,181.5453,8247.0
2025-05-23 15:00:00,182.13,182.15,181.89,182.07,13965.0,181.5453,181.5652,181.3061,181.4855,13965.0
2025-05-23 15:30:00,182.03,182.41,181.77,181.94,59877.0,181.4456,181.8244,181.1864,181.3559,59877.0
2025-05-27 09:30:00,183.2,183.25,181.88,182.37,93395.0,182.6118,182.6617,181.2961,181.7845,93395.0
2025-05-27 10:00:00,182.37,183.03,182.21,182.92,13192.0,181.7845,182.4424,181.625,182.3327,13192.0
2025-05-27 10:30:00,182.89,182.92,182.4,182.45,25347.0,182.3028,182.3327,181.8144,181.8643,25347.0
2025-05-27 11:00:00,182.42,183.21,182.33,183.02,109607.0,181.8343,182.6218,181.7446,182.4324,109607.0
2025-05-27 11:30:00,183.23,183.67,183.21,183.32,9073.0,182.6417,183.0803,182.6218,182.7315,9073.0
2025-05-27 12:00:00,183.41,183.57,182.87,183.27,14957.0,182.8212,182.9807,182.2829,182.6816,14957.0
2025-05-27 12:30:00,183.3,183.77,183.28,183.77,9972.0,182.7115,183.18,182.6916,183.18,9972.0
2025-05-27 13:00:00,183.64,183.79,183.5,183.73,8910.0,183.0504,183.2,182.9109,183.1401,8910.0
2025-05-27 13:30:00,183.63,184.28,183.62,184.18,9156.0,183.0405,183.6884,183.0305,183.5887,9156.0
2025-05-27 14:00:00,184.18,184.27,183.8,184.08,9870.0,183.5887,183.6784,183.2099,183.489,9870.0
2025-05-27 14:30:00,184.08,184.3,184.08,184.19,11959.0,183.489,183.7083,183.489,183.5987,11959.0
2025-05-27 15:00:00,184.18,184.28,184.0,184.28,17652.0,183.5887,183.6884,183.4093,183.6884,17652.0
2025-05-27 15:30:00,184.19,184.59,183.76,184.59,98270.0,183.5987,183.9974,183.17,183.9974,98270.0
2025-05-28 09:30:00,184.5,184.95,183.79,184.52,8832.0,183.9077,184.3562,183.2,183.9276,8832.0
2025-05-28 10:00:00,184.49,185.19,184.49,184.77,10224.0,183.8977,184.5955,183.8977,184.1768,10224.0
2025-05-28 10:30:00,184.72,184.9,184.23,184.37,8472.0,184.127,184.3064,183.6385,183.7781,8472.0
2025-05-28 11:00:00,184.37,184.74,184.18,184.18,17701.0,183.7781,184.1469,183.5887,183.5887,17701.0
2025-05-28 11:30:00,184.3,184.34,183.93,183.99,8522.0,183.7083,183.7482,183.3395,183.3993,8522.0
2025-05-28 12:00:00,184.09,184.18,183.74,183.9,6228.0,183.499,183.5887,183.1501,183.3096,6228.0
2025-05-28 12:30:00,183.83,184.11,183.81,183.92,6598.0,183.2398,183.5189,183.2199,183.3295,6598.0
2025-05-28 13:00:00,183.93,184.1,183.85,183.96,6851.0,183.3395,183.509,183.2598,183.3694,6851.0
2025-05-28 13:30:00,183.96,183.99,183.41,183.41,6058.0,183.3694,183.3993,182.8212,182.8212,6058.0
2025-05-28 14:00:00,183.41,183.83,183.34,183.78,9369.0,182.8212,183.2398,182.7514,183.19,9369.0
2025-05-28 14:30:00,183.82,183.94,182.35,182.44,35212.0,183.2299,183.3495,181.7646,181.8543,35212.0
2025-05-28 15:00:00,182.47,182.81,182.22,182.22,30504.0,181.8842,182.2231,181.635,181.635,30504.0
2025-05-28 15:30:00,182.2,182.35,181.91,182.06,56555.0,181.6151,181.7646,181.326,181.4755,56555.0
2025-05-29 09:30:00,181.07,181.07,178.44,180.31,16632.0,181.07,181.07,178.44,180.31,16632.0
2025-05-29 10:00:00,180.3,180.42,179.19,179.76,20414.0,180.3,180.42,179.19,179.76,20414.0
2025-05-29 10:30:00,179.73,179.73,178.64,179.08,29840.0,179.73,179.73,178.64,179.08,29840.0
2025-05-29 11:00:00,179.07,179.18,178.72,179.13,11363.0,179.07,179.18,178.72,179.13,11363.0
2025-05-29 11:30:00,179.09,179.09,178.03,178.05,10306.0,179.09,179.09,178.03,178.05,10306.0
2025-05-29 12:00:00,177.88,178.85,177.88,178.79,6092.0,177.88,178.85,177.88,178.79,6092.0
2025-05-29 12:30:00,178.8,179.41,178.79,179.35,11262.0,178.8,179.41,178.79,179.35,11262.0
2025-05-29 13:00:00,179.34,179.58,179.33,179.43,8028.0,179.34,179.58,179.33,179.43,8028.0
2025-05-29 13:30:00,179.3,179.52,179.01,179.24,14275.0,179.3,179.52,179.01,179.24,14275.0
2025-05-29 14:00:00,179.25,179.37,178.77,178.99,21570.0,179.25,179.37,178.77,178.99,21570.0
2025-05-29 14:30:00,179.01,179.68,179.01,179.05,23850.0,179.01,179.68,179.01,179.05,23850.0
2025-05-29 15:00:00,179.13,179.91,179.07,179.75,23064.0,179.13,179.91,179.07,179.75,23064.0
2025-05-29 15:30:00,179.77,180.66,179.73,180.08,112534.0,179.77,180.66,179.73,180.08,112534.0
2025-05-30 09:30:00,180.14,180.43,179.48,179.92,9105.0,180.14,180.43,179.48,179.92,9105.0
2025-05-30 10:00:00,179.96,180.84,179.96,180.35,9629.0,179.96,180.84,179.96,180.35,9629.0
2025-05-30 10:30:00,180.31,180.43,179.79,179.96,7881.0,180.31,180.43,179.79,179.96,7881.0
2025-05-30 11:00:00,179.95,180.41,179.83,180.32,14481.0,179.95,180.41,179.83,180.32,14481.0
2025-05-30 11:30:00,180.22,180.45,180.04,180.08,7034.0,180.22,180.45,180.04,180.08,7034.0
2025-05-30 12:00:00,180.2,180.5,179.59,179.59,5905.0,180.2,180.5,179.59,179.59,5905.0
2025-05-30 12:30:00,179.55,179.94,179.38,179.72,7240.0,179.55,179.94,179.38,179.72,7240.0
2025-05-30 13:00:00,179.74,179.79,179.5,179.74,5296.0,179.74,179.79,179.5,179.74,5296.0
2025-05-30 13:30:00,179.65,179.97,179.47,179.77,9538.0,179.65,179.97,179.47,179.77,9538.0
2025-05-30 14:00:00,179.77,180.31,179.76,180.25,5856.0,179.77,180.31,179.76,180.25,5856.0
2025-05-30 14:30:00,180.16,180.43,180.02,180.22,15237.0,180.16,180.43,180.02,180.22,15237.0
2025-05-30 15:00:00,180.22,180.87,180.22,180.76,9664.0,180.22,180.87,180.22,180.76,9664.0
2025-05-30 15:30:00,180.76,181.37,180.43,181.16,93044.0,180.76,181.37,180.43,181.16,93044.0
2025-06-02 09:30:00,179.99,180.07,177.97,178.4,14723.0,179.99,180.07,177.97,178.4,14723.0
2025-06-02 10:00:00,178.09,179.81,177.96,179.58,18611.0,178.09,179.81,177.96,179.58,18611.0
2025-06-02 10:30:00,179.83,179.94,179.38,179.72,7449.0,179.83,179.94,179.38,179.72,7449.0
2025-06-02 11:00:00,179.72,180.03,179.61,179.85,11359.0,179.72,180.03,179.61,179.85,11359.0
2025-06-02 11:30:00,179.7,179.8,179.36,179.51,7455.0,179.7,179.8,179.36,179.51,7455.0
2025-06-02 12:00:00,179.67,179.67,179.09,179.21,3524.0,179.67,179.67,179.09,179.21,3524.0
2025-06-02 12:30:00,179.28,179.59,179.11,179.59,6199.0,179.28,179.59,179.11,179.59,6199.0
2025-06-02 13:00:00,179.59,179.72,179.41,179.41,5201.0,179.59,179.72,179.41,179.41,5201.0
2025-06-02 13:30:00,179.48,179.5,179.16,179.43,5593.0,179.48,179.5,179.16,179.43,5593.0
2025-06-02 14:00:00,179.39,180.13,179.39,179.87,7415.0,179.39,180.13,179.39,179.87,7415.0
2025-06-02 14:30:00,179.89,180.15,179.77,180.02,12551.0,179.89,180.15,179.77,180.02,12551.0
2025-06-02 15:00:00,180.06,180.34,180.02,180.3,11545.0,180.06,180.34,180.02,180.3,11545.0
2025-06-02 15:30:00,180.28,180.48,179.88,180.47,45775.0,180.28,180.48,179.88,180.47,45775.0
2025-06-03 09:30:00,179.4,179.78,177.87,178.84,17732.0,179.4,179.78,177.87,178.84,17732.0
2025-06-03 10:00:00,178.31,178.82,178.03,178.55,13472.0,178.31,178.82,178.03,178.55,13472.0
2025-06-03 10:30:00,178.52,179.25,178.34,179.15,10620.0,178.52,179.25,178.34,179.15,10620.0
2025-06-03 11:00:00,179.16,179.63,178.65,179.06,12318.0,179.16,179.63,178.65,179.06,12318.0
2025-06-03 11:30:00,178.92,179.63,178.76,179.5,6783.0,178.92,179.63,178.76,179.5,6783.0
2025-06-03 12:00:00,179.5,179.85,179.5,179.75,5494.0,179.5,179.85,179.5,179.75,5494.0
2025-06-03 12:30:00,179.56,179.71,179.48,179.7,4834.0,179.56,179.71,179.48,179.7,4834.0
2025-06-03 13:00:00,179.7,180.08,179.56,180.07,5178.0,179.7,180.08,179.56,180.07,5178.0
2025-06-03 13:30:00,180.01,180.27,179.91,179.91,6173.0,180.01,180.27,179.91,179.91,6173.0
2025-06-03 14:00:00,180.08,180.45,180.01,180.38,9417.0,180.08,180.45,180.01,180.38,9417.0
2025-06-03 14:30:00,180.39,180.49,180.27,180.41,8888.0,180.39,180.49,180.27,180.41,8888.0
2025-06-03 15:00:00,180.39,180.53,180.16,180.23,13287.0,180.39,180.53,180.16,180.23,13287.0
2025-06-03 15:30:00,180.28,180.48,179.94,180.21,66108.0,180.28,180.48,179.94,180.21,66108.0
2025-06-04 09:30:00,180.83,181.05,180.15,180.58,10762.0,180.83,181.05,180.15,180.58,10762.0
2025-06-04 10:00:00,180.33,180.95,180.33,180.8,13597.0,180.33,180.95,180.33,180.8,13597.0
2025-06-04 10:30:00,180.95,181.07,180.5,180.84,8902.0,180.95,181.07,180.5,180.84,8902.0
2025-06-04 11:00:00,180.92,181.34,180.9,180.94,5089.0,180.92,181.34,180.9,180.94,5089.0
2025-06-04 11:30:00,180.89,181.48,180.89,181.47,5588.0,180.89,181.48,180.89,181.47,5588.0
2025-06-04 12:00:00,181.32,181.33,180.92,180.96,2514.0,181.32,181.33,180.92,180.96,2514.0
2025-06-04 12:30:00,180.96,181.68,180.86,181.68,9909.0,180.96,181.68,180.86,181.68,9909.0
2025-06-04 13:00:00,181.86,182.34,181.82,182.3,10040.0,181.86,182.34,181.82,182.3,10040.0
2025-06-04 13:30:00,182.27,182.6,182.23,182.42,7322.0,182.27,182.6,182.23,182.42,7322.0
2025-06-04 14:00:00,182.38,182.77,182.31,182.66,8880.0,182.38,182.77,182.31,182.66,8880.0
2025-06-04 14:30:00,182.66,182.81,182.56,182.68,14999.0,182.66,182.81,182.56,182.68,14999.0
2025-06-04 15:00:00,182.68,182.68,182.15,182.41,19910.0,182.68,182.68,182.15,182.41,19910.0
2025-06-04 15:30:00,182.36,182.43,181.34,181.52,86329.0,182.36,182.43,181.34,181.52,86329.0
2025-06-05 09:30:00,182.0,182.09,180.63,181.67,10483.0,182.0,182.09,180.63,181.67,10483.0
2025-06-05 10:00:00,181.51,181.75,181.06,181.34,7329.0,181.51,181.75,181.06,181.34,7329.0
2025-06-05 10:30:00,181.34,181.35,180.67,181.24,12617.0,181.34,181.35,180.67,181.24,12617.0
2025-06-05 11:00:00,181.17,181.68,181.16,181.68,5650.0,181.17,181.68,181.16,181.68,5650.0
2025-06-05 11:30:00,181.68,181.91,181.5,181.71,4525.0,181.68,181.91,181.5,181.71,4525.0
2025-06-05 12:00:00,181.82,181.96,181.47,181.47,4022.0,181.82,181.96,181.47,181.47,4022.0
2025-06-05 12:30:00,181.44,181.5,180.9,181.09,5701.0,181.44,181.5,180.9,181.09,5701.0
2025-06-05 13:00:00,181.03,181.31,180.85,181.11,6734.0,181.03,181.31,180.85,181.11,6734.0
2025-06-05 13:30:00,181.22,181.46,180.99,181.02,5515.0,181.22,181.46,180.99,181.02,5515.0
2025-06-05 14:00:00,181.02,181.16,180.44,181.02,6350.0,181.02,181.16,180.44,181.02,6350.0
2025-06-05 14:30:00,181.16,181.41,181.16,181.27,3979.0,181.16,181.41,181.16,181.27,3979.0
2025-06-05 15:00:00,181.2,181.44,180.81,180.84,5752.0,181.2,181.44,180.81,180.84,5752.0
2025-06-05 15:30:00,181.0,181.28,180.62,181.0,34685.0,181.0,181.28,180.62,181.0,34685.0
2025-06-06 09:30:00,182.23,183.34,180.4,182.61,8197.0,182.23,183.34,180.4,182.61,8197.0
2025-06-06 10:00:00,182.5,183.2,182.5,183.13,3978.0,182.5,183.2,182.5,183.13,3978.0
2025-06-06 10:30:00,183.04,183.06,181.8,182.27,7923.0,183.04,183.06,181.8,182.27,7923.0
2025-06-06 11:00:00,182.28,182.41,181.72,182.11,3371.0,182.28,182.41,181.72,182.11,3371.0
2025-06-06 11:30:00,182.17,182.32,182.01,182.19,3366.0,182.17,182.32,182.01,182.19,3366.0
2025-06-06 12:00:00,182.14,182.25,181.99,182.16,3861.0,182.14,182.25,181.99,182.16,3861.0
2025-06-06 12:30:00,182.09,182.11,181.54,181.73,2324.0,182.09,182.11,181.54,181.73,2324.0
2025-06-06 13:00:00,181.76,181.89,181.67,181.86,2200.0,181.76,181.89,181.67,181.86,2200.0
2025-06-06 13:30:00,181.91,182.1,181.87,181.88,2926.0,181.91,182.1,181.87,181.88,2926.0
2025-06-06 14:00:00,181.95,182.27,181.82,181.82,2973.0,181.95,182.27,181.82,181.82,2973.0
2025-06-06 14:30:00,181.88,182.05,181.85,182.05,2014.0,181.88,182.05,181.85,182.05,2014.0
2025-06-06 15:00:00,182.0,182.11,181.7,181.88,11390.0,182.0,182.11,181.7,181.88,11390.0
2025-06-06 15:30:00,181.88,182.1,181.6,181.84,31878.0,181.88,182.1,181.6,181.84,31878.0
2025-06-09 09:30:00,181.48,181.48,179.32,179.67,25803.0,181.48,181.48,179.32,179.67,25803.0
2025-06-09 10:00:00,179.64,179.8,178.48,178.91,21587.0,179.64,179.8,178.48,178.91,21587.0
2025-06-09 10:30:00,178.73,178.73,177.7,178.55,5300.0,178.73,178.73,177.7,178.55,5300.0
2025-06-09 11:00:00,178.86,179.68,178.59,179.5,8600.0,178.86,179.68,178.59,179.5,8600.0
2025-06-09 11:30:00,179.54,179.93,179.54,179.66,5582.0,179.54,179.93,179.54,179.66,5582.0
2025-06-09 12:00:00,179.85,180.05,179.67,179.85,4727.0,179.85,180.05,179.67,179.85,4727.0
2025-06-09 12:30:00,179.83,180.13,179.78,179.94,3159.0,179.83,180.13,179.78,179.94,3159.0
2025-06-09 13:00:00,179.98,180.26,179.98,180.2,3315.0,179.98,180.26,179.98,180.2,3315.0
2025-06-09 13:30:00,180.25,180.42,180.16,180.37,2567.0,180.25,180.42,180.16,180.37,2567.0
2025-06-09 14:00:00,180.37,180.45,180.23,180.38,7553.0,180.37,180.45,180.23,180.38,7553.0
2025-06-09 14:30:00,180.39,180.5,180.21,180.43,3982.0,180.39,180.5,180.21,180.43,3982.0
2025-06-09 15:00:00,180.4,180.46,180.2,180.29,3803.0,180.4,180.46,180.2,180.29,3803.0
2025-06-09 15:30:00,180.23,180.4,179.91,179.92,26506.0,180.23,180.4,179.91,179.92,26506.0
2025-06-10 09:30:00,179.66,180.18,177.98,178.18,18629.0,179.66,180.18,177.98,178.18,18629.0
2025-06-10 10:00:00,178.44,179.63,177.36,179.63,22211.0,178.44,179.63,177.36,179.63,22211.0
2025-06-10 10:30:00,179.54,180.23,179.2,179.98,8184.0,179.54,180.23,179.2,179.98,8184.0
2025-06-10 11:00:00,179.98,180.42,179.98,180.18,7952.0,179.98,180.42,179.98,180.18,7952.0
2025-06-10 11:30:00,180.5,180.71,180.26,180.27,3175.0,180.5,180.71,180.26,180.27,3175.0
2025-06-10 12:00:00,180.32,180.44,180.14,180.14,4689.0,180.32,180.44,180.14,180.14,4689.0
2025-06-10 12:30:00,180.05,180.32,180.05,180.13,3709.0,180.05,180.32,180.05,180.13,3709.0
2025-06-10 13:00:00,180.14,180.63,180.01,180.46,7989.0,180.14,180.63,180.01,180.46,7989.0
2025-06-10 13:30:00,180.44,180.44,180.14,180.14,9271.0,180.44,180.44,180.14,180.14,9271.0
2025-06-10 14:00:00,180.09,180.09,179.85,179.9,11376.0,180.09,180.09,179.85,179.9,11376.0
2025-06-10 14:30:00,179.84,180.02,179.73,179.79,7009.0,179.84,180.02,179.73,179.79,7009.0
2025-06-10 15:00:00,179.85,180.07,179.79,179.85,4720.0,179.85,180.07,179.79,179.85,4720.0
2025-06-10 15:30:00,179.91,179.97,178.96,179.72,76996.0,179.91,179.97,178.96,179.72,76996.0
2025-06-11 09:30:00,179.7,180.15,178.42,178.99,11324.0,179.7,180.15,178.42,178.99,11324.0
2025-06-11 10:00:00,179.0,179.87,178.99,179.76,5142.0,179.0,179.87,178.99,179.76,5142.0
2025-06-11 10:30:00,179.75,180.32,179.68,180.18,11259.0,179.75,180.32,179.68,180.18,11259.0
2025-06-11 11:00:00,180.18,180.61,180.14,180.24,8383.0,180.18,180.61,180.14,180.24,8383.0
2025-06-11 11:30:00,180.28,180.39,180.09,180.14,6615.0,180.28,180.39,180.09,180.14,6615.0
2025-06-11 12:00:00,179.94,180.24,179.78,180.01,4711.0,179.94,180.24,179.78,180.01,4711.0
2025-06-11 12:30:00,180.03,180.26,179.87,180.06,2238.0,180.03,180.26,179.87,180.06,2238.0
2025-06-11 13:00:00,180.06,180.35,180.02,180.28,9963.0,180.06,180.35,180.02,180.28,9963.0
2025-06-11 13:30:00,180.34,180.34,180.11,180.17,3193.0,180.34,180.34,180.11,180.17,3193.0
2025-06-11 14:00:00,180.25,180.27,179.49,179.84,11068.0,180.25,180.27,179.49,179.84,11068.0
2025-06-11 14:30:00,179.83,180.12,179.52,179.52,7051.0,179.83,180.12,179.52,179.52,7051.0
2025-06-11 15:00:00,179.54,179.54,179.21,179.4,9498.0,179.54,179.54,179.21,179.4,9498.0
2025-06-11 15:30:00,179.31,179.97,179.07,179.78,40040.0,179.31,179.97,179.07,179.78,40040.0
2025-06-12 09:30:00,179.96,179.96,178.72,179.03,8535.0,179.96,179.96,178.72,179.03,8535.0
2025-06-12 10:00:00,179.17,179.88,178.99,179.76,8499.0,179.17,179.88,178.99,179.76,8499.0
2025-06-12 10:30:00,179.94,180.15,179.83,179.84,8021.0,179.94,180.15,179.83,179.84,8021.0
2025-06-12 11:00:00,179.94,180.07,179.62,179.73,5483.0,179.94,180.07,179.62,179.73,5483.0
2025-06-12 11:30:00,179.75,179.92,179.58,179.89,3097.0,179.75,179.92,179.58,179.89,3097.0
2025-06-12 12:00:00,179.79,179.9,179.44,179.52,4102.0,179.79,179.9,179.44,179.52,4102.0
2025-06-12 12:30:00,179.56,179.73,179.54,179.65,2204.0,179.56,179.73,179.54,179.65,2204.0
2025-06-12 13:00:00,179.74,179.99,179.59,179.59,4285.0,179.74,179.99,179.59,179.59,4285.0
2025-06-12 13:30:00,179.57,179.83,179.57,179.69,2915.0,179.57,179.83,179.57,179.69,2915.0
2025-06-12 14:00:00,179.66,179.7,179.32,179.34,4851.0,179.66,179.7,179.32,179.34,4851.0
2025-06-12 14:30:00,179.26,179.51,179.26,179.39,6874.0,179.26,179.51,179.26,179.39,6874.0
2025-06-12 15:00:00,179.39,179.87,179.38,179.87,7658.0,179.39,179.87,179.38,179.87,7658.0
2025-06-12 15:30:00,179.83,180.23,179.69,180.2,35123.0,179.83,180.23,179.69,180.2,35123.0
2025-06-13 09:30:00,179.25,179.78,178.41,178.47,13967.0,179.25,179.78,178.41,178.47,13967.0
2025-06-13 10:00:00,178.68,179.65,178.38,179.14,18137.0,178.68,179.65,178.38,179.14,18137.0
2025-06-13 10:30:00,179.03,179.52,178.74,179.52,6815.0,179.03,179.52,178.74,179.52,6815.0
2025-06-13 11:00:00,179.52,179.85,179.33,179.79,8959.0,179.52,179.85,179.33,179.79,8959.0
2025-06-13 11:30:00,179.84,180.32,179.61,180.23,11358.0,179.84,180.32,179.61,180.23,11358.0
2025-06-13 12:00:00,180.23,180.42,180.09,180.32,7888.0,180.23,180.42,180.09,180.32,7888.0
2025-06-13 12:30:00,180.35,180.45,180.08,180.21,7596.0,180.35,180.45,180.08,180.21,7596.0
2025-06-13 13:00:00,180.24,180.24,179.86,179.9,8491.0,180.24,180.24,179.86,179.9,8491.0
2025-06-13 13:30:00,179.89,180.22,179.66,179.85,9000.0,179.89,180.22,179.66,179.85,9000.0
2025-06-13 14:00:00,180.14,180.22,179.42,179.42,22018.0,180.14,180.22,179.42,179.42,22018.0
2025-06-13 14:30:00,179.42,179.66,179.12,179.56,11942.0,179.42,179.66,179.12,179.56,11942.0
2025-06-13 15:00:00,179.63,179.71,179.39,179.42,16765.0,179.63,179.71,179.39,179.42,16765.0
2025-06-13 15:30:00,179.49,179.53,178.88,179.12,44152.0,179.49,179.53,178.88,179.12,44152.0
2025-06-16 09:30:00,179.19,180.94,179.1,180.07,21704.0,179.19,180.94,179.1,180.07,21704.0
2025-06-16 10:00:00,180.37,181.03,180.19,180.9,11430.0,180.37,181.03,180.19,180.9,11430.0
2025-06-16 10:30:00,180.89,181.2,180.75,181.0,7654.0,180.89,181.2,180.75,181.0,7654.0
2025-06-16 11:00:00,181.03,181.17,180.47,180.53,12758.0,181.03,181.17,180.47,180.53,12758.0
2025-06-16 11:30:00,180.63,180.89,180.53,180.71,5685.0,180.63,180.89,180.53,180.71,5685.0
2025-06-16 12:00:00,180.72,180.83,180.53,180.72,6249.0,180.72,180.83,180.53,180.72,6249.0
2025-06-16 12:30:00,180.77,180.85,180.57,180.64,14118.0,180.77,180.85,180.57,180.64,14118.0
2025-06-16 13:00:00,180.58,181.0,180.51,181.0,4684.0,180.58,181.0,180.51,181.0,4684.0
2025-06-16 13:30:00,180.97,181.07,180.6,180.78,14318.0,180.97,181.07,180.6,180.78,14318.0
2025-06-16 14:00:00,180.74,180.95,180.69,180.77,10097.0,180.74,180.95,180.69,180.77,10097.0
2025-06-16 14:30:00,180.77,180.83,180.47,180.47,14535.0,180.77,180.83,180.47,180.47,14535.0
2025-06-16 15:00:00,180.39,180.46,179.34,179.89,33190.0,180.39,180.46,179.34,179.89,33190.0
2025-06-16 15:30:00,179.84,180.71,179.69,180.69,71013.0,179.84,180.71,179.69,180.69,71013.0
2025-06-17 09:30:00,179.86,180.19,179.31,179.5,18692.0,179.86,180.19,179.31,179.5,18692.0
2025-06-17 10:00:00,179.55,179.55,178.58,179.26,12848.0,179.55,179.55,178.58,179.26,12848.0
2025-06-17 10:30:00,179.19,179.34,178.74,179.08,13790.0,179.19,179.34,178.74,179.08,13790.0
2025-06-17 11:00:00,179.12,179.9,179.08,179.7,13629.0,179.12,179.9,179.08,179.7,13629.0
2025-06-17 11:30:00,179.61,180.22,179.61,179.8,4930.0,179.61,180.22,179.61,179.8,4930.0
2025-06-17 12:00:00,179.86,180.68,179.86,180.58,15185.0,179.86,180.68,179.86,180.58,15185.0
2025-06-17 12:30:00,180.51,180.67,180.26,180.52,12664.0,180.51,180.67,180.26,180.52,12664.0
2025-06-17 13:00:00,180.59,180.8,179.77,180.03,13106.0,180.59,180.8,179.77,180.03,13106.0
2025-06-17 13:30:00,180.12,180.45,179.94,180.28,8566.0,180.12,180.45,179.94,180.28,8566.0
2025-06-17 14:00:00,180.17,180.32,179.83,180.13,12523.0,180.17,180.32,179.83,180.13,12523.0
2025-06-17 14:30:00,180.13,180.32,179.65,179.8,22479.0,180.13,180.32,179.65,179.8,22479.0
2025-06-17 15:00:00,179.8,180.05,179.46,179.96,12861.0,179.8,180.05,179.46,179.96,12861.0
2025-06-17 15:30:00,180.03,180.49,179.9,180.3,70268.0,180.03,180.49,179.9,180.3,70268.0
2025-06-18 09:30:00,180.46,180.63,179.9,180.35,11764.0,180.46,180.63,179.9,180.35,11764.0
2025-06-18 10:00:00,180.58,181.81,180.11,181.53,18759.0,180.58,181.81,180.11,181.53,18759.0
2025-06-18 10:30:00,181.59,181.93,181.22,181.22,19708.0,181.59,181.93,181.22,181.22,19708.0
2025-06-18 11:00:00,181.21,181.56,180.8,180.81,16531.0,181.21,181.56,180.8,180.81,16531.0
2025-06-18 11:30:00,180.76,180.89,180.52,180.52,4729.0,180.76,180.89,180.52,180.52,4729.0
2025-06-18 12:00:00,180.83,181.16,180.79,180.79,11018.0,180.83,181.16,180.79,180.79,11018.0
2025-06-18 12:30:00,180.81,180.98,180.47,180.78,9530.0,180.81,180.98,180.47,180.78,9530.0
2025-06-18 13:00:00,180.82,180.85,179.77,180.25,29691.0,180.82,180.85,179.77,180.25,29691.0
2025-06-18 13:30:00,180.37,181.59,180.08,181.24,8291.0,180.37,181.59,180.08,181.24,8291.0
2025-06-18 14:00:00,181.59,181.61,181.05,181.53,9661.0,181.59,181.61,181.05,181.53,9661.0
2025-06-18 14:30:00,181.63,181.82,180.9,180.9,10103.0,181.63,181.82,180.9,180.9,10103.0
2025-06-18 15:00:00,180.91,181.33,180.8,180.87,9076.0,180.91,181.33,180.8,180.87,9076.0
2025-06-18 15:30:00,180.82,181.47,180.76,181.47,64212.0,180.82,181.47,180.76,181.47,64212.0
2025-06-20 09:30:00,181.52,182.98,181.24,182.75,83198.0,181.52,182.98,181.24,182.75,83198.0
2025-06-20 10:00:00,183.11,183.23,181.98,181.98,11644.0,183.11,183.23,181.98,181.98,11644.0
2025-06-20 10:30:00,181.74,182.86,181.74,182.49,27833.0,181.74,182.86,181.74,182.49,27833.0
2025-06-20 11:00:00,182.5,182.55,181.72,181.73,8029.0,182.5,182.55,181.72,181.73,8029.0
2025-06-20 11:30:00,181.87,181.88,180.3,180.3,17972.0,181.87,181.88,180.3,180.3,17972.0
2025-06-20 12:00:00,180.3,180.3,179.39,180.12,23602.0,180.3,180.3,179.39,180.12,23602.0
2025-06-20 12:30:00,180.04,180.11,179.49,179.98,5770.0,180.04,180.11,179.49,179.98,5770.0
2025-06-20 13:00:00,180.01,180.05,179.53,179.58,2724.0,180.01,180.05,179.53,179.58,2724.0
2025-06-20 13:30:00,179.52,179.61,178.99,179.12,8305.0,179.52,179.61,178.99,179.12,8305.0
2025-06-20 14:00:00,179.08,179.54,178.76,179.41,6400.0,179.08,179.54,178.76,179.41,6400.0
2025-06-20 14:30:00,179.33,179.33,178.7,178.82,7900.0,179.33,179.33,178.7,178.82,7900.0
2025-06-20 15:00:00,178.8,178.98,178.46,178.51,9838.0,178.8,178.98,178.46,178.51,9838.0
2025-06-20 15:30:00,178.61,178.76,177.18,178.29,97398.0,178.61,178.76,177.18,178.29,97398.0